致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 63.32 | 63.33 | -0.47 | -0.74% | 62.96 | 65.19 | 11501 | 7334 | 0.57% |
| 2025-04-02 | 64.12 | 63.80 | -0.42 | -0.65% | 63.20 | 65.38 | 13603 | 8716 | 0.68% |
| 2025-04-01 | 64.48 | 64.22 | -0.45 | -0.70% | 63.91 | 66.15 | 19597 | 12771 | 0.97% |
| 2025-03-31 | 61.82 | 64.67 | 1.87 | 2.98% | 61.70 | 65.78 | 25309 | 16306 | 1.26% |
| 2025-03-28 | 64.10 | 62.80 | -1.23 | -1.92% | 62.50 | 64.65 | 11880 | 7524 | 0.59% |
| 2025-03-27 | 64.00 | 64.03 | -0.42 | -0.65% | 62.96 | 65.33 | 17740 | 11360 | 0.88% |
| 2025-03-26 | 64.20 | 64.45 | 0.29 | 0.45% | 63.90 | 65.34 | 10452 | 6747 | 0.52% |
| 2025-03-25 | 65.01 | 64.16 | -0.46 | -0.71% | 63.97 | 66.58 | 19254 | 12488 | 0.96% |
| 2025-03-24 | 64.00 | 64.62 | 0.74 | 1.16% | 63.72 | 66.47 | 20611 | 13359 | 1.02% |
| 2025-03-21 | 65.90 | 63.88 | -2.40 | -3.62% | 63.80 | 66.46 | 29297 | 18994 | 1.45% |
| 2025-03-20 | 66.47 | 66.28 | -0.48 | -0.72% | 65.74 | 67.49 | 14788 | 9840 | 0.73% |
| 2025-03-19 | 68.08 | 66.76 | -1.92 | -2.80% | 66.18 | 68.93 | 19345 | 12986 | 0.96% |
| 2025-03-18 | 67.97 | 68.68 | 0.01 | 0.01% | 67.97 | 70.18 | 15458 | 10637 | 0.77% |
| 2025-03-17 | 70.00 | 68.67 | -0.88 | -1.27% | 67.88 | 70.20 | 18848 | 12914 | 0.94% |
| 2025-03-14 | 68.37 | 69.55 | 1.00 | 1.46% | 68.00 | 70.38 | 20430 | 14136 | 1.01% |
| 2025-03-13 | 70.75 | 68.55 | -2.20 | -3.11% | 67.77 | 70.76 | 23480 | 16184 | 1.17% |
| 2025-03-12 | 71.57 | 70.75 | -0.65 | -0.91% | 69.80 | 73.60 | 28133 | 20116 | 1.40% |
| 2025-03-11 | 72.19 | 71.40 | -2.18 | -2.96% | 70.40 | 73.52 | 27213 | 19408 | 1.35% |
| 2025-03-10 | 74.10 | 73.58 | -0.98 | -1.31% | 72.03 | 74.55 | 19206 | 14046 | 0.95% |
| 2025-03-07 | 75.90 | 74.56 | -1.65 | -2.17% | 73.80 | 77.50 | 23116 | 17433 | 1.15% |
| 2025-03-06 | 72.50 | 76.21 | 3.64 | 5.02% | 72.38 | 77.77 | 34565 | 26183 | 1.72% |
| 2025-03-05 | 73.92 | 72.57 | -1.31 | -1.77% | 71.59 | 74.11 | 24018 | 17436 | 1.19% |
| 2025-03-04 | 72.68 | 73.88 | 0.35 | 0.48% | 72.06 | 75.40 | 27745 | 20477 | 1.38% |
| 2025-03-03 | 71.30 | 73.53 | 2.24 | 3.14% | 69.18 | 74.74 | 40341 | 29389 | 2.00% |
| 2025-02-28 | 78.18 | 71.29 | -7.91 | -9.99% | 70.50 | 78.79 | 41205 | 30390 | 2.04% |
| 2025-02-27 | 78.08 | 79.20 | 0.40 | 0.51% | 77.50 | 82.42 | 37498 | 30000 | 1.86% |
| 2025-02-26 | 78.55 | 78.80 | -0.07 | -0.09% | 77.01 | 80.50 | 31971 | 25216 | 1.59% |
| 2025-02-25 | 74.80 | 78.87 | 2.67 | 3.50% | 73.98 | 80.50 | 39352 | 30629 | 1.95% |
| 2025-02-24 | 78.50 | 76.20 | -2.56 | -3.25% | 75.00 | 79.48 | 38393 | 29533 | 1.91% |
| 2025-02-21 | 75.00 | 78.76 | 6.01 | 8.26% | 72.90 | 80.89 | 69895 | 54196 | 3.47% |
| 2025-02-20 | 72.99 | 72.75 | -0.24 | -0.33% | 71.79 | 74.20 | 29001 | 21055 | 1.44% |
| 2025-02-19 | 73.00 | 72.99 | 0.63 | 0.87% | 71.11 | 74.40 | 36187 | 26387 | 1.80% |
| 2025-02-18 | 77.01 | 72.36 | -4.62 | -6.00% | 72.00 | 77.24 | 31846 | 23611 | 1.58% |
| 2025-02-17 | 75.22 | 76.98 | 2.56 | 3.44% | 74.42 | 78.38 | 38432 | 29275 | 1.91% |
| 2025-02-14 | 76.65 | 74.42 | -2.90 | -3.75% | 73.25 | 77.97 | 42229 | 31524 | 2.10% |
| 2025-02-13 | 82.60 | 77.32 | -4.84 | -5.89% | 77.29 | 82.78 | 31181 | 24672 | 1.55% |
| 2025-02-12 | 81.52 | 82.16 | 0.62 | 0.76% | 80.67 | 83.23 | 19768 | 16228 | 0.98% |
| 2025-02-11 | 83.00 | 81.54 | -1.38 | -1.66% | 80.30 | 83.05 | 27746 | 22596 | 1.38% |
| 2025-02-10 | 83.10 | 82.92 | -0.18 | -0.22% | 80.11 | 86.65 | 37851 | 31405 | 1.88% |
| 2025-02-07 | 85.96 | 83.10 | -2.50 | -2.92% | 81.50 | 86.67 | 40651 | 34075 | 2.02% |
| 2025-02-06 | 83.64 | 85.60 | 1.96 | 2.34% | 82.36 | 86.86 | 32204 | 27396 | 1.60% |
| 2025-02-05 | 83.90 | 83.64 | 1.04 | 1.26% | 81.55 | 86.18 | 23587 | 19911 | 1.17% |
| 2025-01-27 | 87.56 | 82.60 | -3.44 | -4.00% | 82.52 | 87.56 | 18336 | 15382 | 0.91% |
| 2025-01-24 | 89.71 | 86.04 | -4.36 | -4.82% | 85.30 | 92.43 | 37277 | 32804 | 1.85% |
| 2025-01-23 | 93.52 | 90.40 | -2.29 | -2.47% | 90.09 | 96.52 | 22180 | 20603 | 1.10% |
| 2025-01-22 | 89.59 | 92.69 | 3.10 | 3.46% | 88.50 | 95.56 | 24989 | 23213 | 1.24% |
| 2025-01-21 | 84.30 | 89.59 | 5.66 | 6.74% | 83.00 | 91.66 | 30282 | 26748 | 1.50% |
| 2025-01-20 | 85.00 | 83.93 | -0.36 | -0.43% | 80.31 | 85.00 | 23355 | 19380 | 1.16% |
| 2025-01-17 | 77.50 | 84.29 | 6.70 | 8.64% | 76.47 | 84.80 | 42874 | 34814 | 2.13% |
| 2025-01-16 | 80.50 | 77.59 | -2.80 | -3.48% | 75.81 | 81.40 | 38781 | 30192 | 1.92% |
| 2025-01-15 | 83.48 | 80.39 | -3.44 | -4.10% | 80.10 | 84.21 | 26836 | 22063 | 1.33% |
| 2025-01-14 | 80.43 | 83.83 | 4.04 | 5.06% | 78.57 | 84.98 | 30470 | 24914 | 1.51% |
| 2025-01-13 | 76.89 | 79.79 | 0.82 | 1.04% | 76.00 | 80.40 | 19867 | 15603 | 0.99% |
| 2025-01-10 | 78.00 | 78.97 | 0.97 | 1.24% | 77.05 | 85.00 | 30225 | 24740 | 1.50% |
| 2025-01-09 | 77.00 | 78.00 | 0.01 | 0.01% | 77.00 | 80.80 | 23969 | 18944 | 1.19% |
| 2025-01-08 | 76.70 | 77.99 | 0.13 | 0.17% | 75.69 | 79.48 | 26887 | 20814 | 1.33% |
| 2025-01-07 | 72.01 | 77.86 | 6.09 | 8.49% | 71.05 | 78.66 | 30200 | 22786 | 1.50% |
| 2025-01-06 | 74.70 | 71.77 | -3.72 | -4.93% | 71.16 | 77.22 | 27476 | 20162 | 1.36% |
| 2025-01-03 | 77.63 | 75.49 | -3.27 | -4.15% | 74.74 | 79.54 | 25567 | 19497 | 1.27% |
| 2025-01-02 | 84.00 | 78.76 | -5.24 | -6.24% | 77.75 | 84.00 | 26336 | 21098 | 1.31% |
| 2024-12-31 | 87.37 | 84.00 | -3.66 | -4.18% | 83.53 | 88.50 | 26197 | 22314 | 1.30% |
| 2024-12-30 | 88.90 | 87.66 | -1.34 | -1.51% | 86.31 | 89.50 | 21164 | 18638 | 1.05% |
| 2024-12-27 | 94.80 | 89.00 | -6.49 | -6.80% | 88.37 | 95.01 | 29820 | 27123 | 1.48% |
| 2024-12-26 | 88.85 | 95.49 | 4.91 | 5.42% | 88.23 | 96.90 | 31181 | 29147 | 1.55% |
| 2024-12-25 | 86.30 | 90.58 | 4.41 | 5.12% | 85.12 | 92.17 | 28594 | 25430 | 1.42% |