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 | 80.80 | 79.61 | -2.49 | -3.03% | 78.66 | 82.88 | 15542 | 12461 | 1.47% |
| 2025-04-02 | 81.64 | 82.10 | -0.36 | -0.44% | 81.00 | 83.80 | 17104 | 14062 | 1.62% |
| 2025-04-01 | 75.95 | 82.46 | 7.23 | 9.61% | 75.00 | 87.50 | 35685 | 28793 | 3.37% |
| 2025-03-31 | 75.40 | 75.23 | -0.46 | -0.61% | 73.00 | 76.45 | 16839 | 12519 | 1.59% |
| 2025-03-28 | 76.21 | 75.69 | -0.91 | -1.19% | 75.00 | 77.44 | 16608 | 12646 | 1.57% |
| 2025-03-27 | 73.88 | 76.60 | 3.07 | 4.18% | 71.50 | 76.86 | 38153 | 28542 | 3.61% |
| 2025-03-26 | 68.66 | 73.53 | 4.61 | 6.69% | 67.60 | 76.48 | 36629 | 26465 | 3.46% |
| 2025-03-25 | 71.11 | 68.92 | -2.37 | -3.32% | 68.32 | 75.30 | 23786 | 17100 | 2.25% |
| 2025-03-24 | 69.90 | 71.29 | 0.65 | 0.92% | 68.65 | 72.80 | 20229 | 14241 | 1.91% |
| 2025-03-21 | 67.02 | 70.64 | 3.03 | 4.48% | 66.75 | 71.87 | 31000 | 21667 | 2.93% |
| 2025-03-20 | 68.53 | 67.61 | -0.92 | -1.34% | 67.41 | 69.13 | 13014 | 8859 | 1.23% |
| 2025-03-19 | 71.90 | 68.53 | -3.14 | -4.38% | 68.41 | 72.53 | 20969 | 14635 | 1.98% |
| 2025-03-18 | 74.00 | 71.67 | -1.82 | -2.48% | 71.00 | 74.97 | 16867 | 12154 | 1.60% |
| 2025-03-17 | 72.60 | 73.49 | 0.50 | 0.69% | 68.92 | 75.98 | 28668 | 20779 | 2.71% |
| 2025-03-14 | 73.00 | 72.99 | 1.33 | 1.86% | 66.90 | 73.80 | 41897 | 29104 | 3.96% |
| 2025-03-13 | 71.70 | 71.66 | 0.36 | 0.50% | 71.10 | 78.68 | 40555 | 30052 | 3.84% |
| 2025-03-12 | 68.10 | 71.30 | 5.24 | 7.93% | 67.31 | 72.00 | 46151 | 32285 | 4.36% |
| 2025-03-11 | 61.93 | 66.06 | 2.77 | 4.38% | 61.43 | 66.30 | 22519 | 14538 | 2.13% |
| 2025-03-10 | 66.39 | 63.29 | -3.10 | -4.67% | 61.00 | 66.50 | 44658 | 27998 | 4.22% |
| 2025-03-07 | 63.10 | 66.39 | 2.96 | 4.67% | 63.02 | 68.48 | 33394 | 21942 | 3.16% |
| 2025-03-06 | 62.30 | 63.43 | 1.22 | 1.96% | 61.06 | 64.63 | 21407 | 13569 | 2.02% |
| 2025-03-05 | 60.36 | 62.21 | 1.81 | 3.00% | 60.20 | 63.67 | 23456 | 14571 | 2.22% |
| 2025-03-04 | 58.78 | 60.40 | 1.40 | 2.37% | 58.20 | 61.00 | 21478 | 12839 | 2.03% |
| 2025-03-03 | 59.60 | 59.00 | -0.60 | -1.01% | 58.45 | 61.85 | 25456 | 15269 | 2.41% |
| 2025-02-28 | 63.00 | 59.60 | -3.59 | -5.68% | 59.07 | 64.46 | 28544 | 17325 | 2.70% |
| 2025-02-27 | 62.80 | 63.19 | -0.64 | -1.00% | 61.18 | 65.10 | 29067 | 18155 | 2.75% |
| 2025-02-26 | 59.72 | 63.83 | 3.58 | 5.94% | 59.00 | 66.66 | 45080 | 28539 | 4.26% |
| 2025-02-25 | 58.02 | 60.25 | -0.25 | -0.41% | 58.02 | 61.71 | 28411 | 17139 | 2.69% |
| 2025-02-24 | 59.00 | 60.50 | 1.54 | 2.61% | 57.40 | 64.00 | 53618 | 32169 | 5.07% |
| 2025-02-21 | 53.60 | 58.96 | 6.57 | 12.54% | 52.19 | 59.66 | 58428 | 32939 | 5.53% |
| 2025-02-20 | 52.25 | 52.39 | -1.97 | -3.62% | 50.71 | 54.59 | 44023 | 23003 | 4.16% |
| 2025-02-19 | 47.57 | 54.36 | 6.79 | 14.27% | 46.62 | 54.82 | 64098 | 32281 | 6.06% |
| 2025-02-18 | 49.00 | 47.57 | -0.42 | -0.88% | 46.00 | 49.80 | 55230 | 26470 | 5.22% |
| 2025-02-17 | 41.25 | 47.99 | 8.00 | 20.01% | 41.25 | 47.99 | 64001 | 28687 | 6.05% |
| 2025-02-14 | 37.68 | 39.99 | 2.39 | 6.36% | 37.61 | 40.28 | 37174 | 14595 | 3.52% |
| 2025-02-13 | 35.45 | 37.60 | 2.01 | 5.65% | 35.30 | 38.63 | 25663 | 9545 | 2.43% |
| 2025-02-12 | 35.30 | 35.59 | 0.18 | 0.51% | 35.17 | 35.99 | 7889 | 2802 | 0.75% |
| 2025-02-11 | 36.12 | 35.41 | -0.69 | -1.91% | 35.21 | 36.49 | 9294 | 3294 | 0.88% |
| 2025-02-10 | 34.60 | 36.10 | 1.40 | 4.03% | 34.39 | 36.60 | 14833 | 5290 | 1.40% |
| 2025-02-07 | 34.39 | 34.70 | 0.46 | 1.34% | 33.90 | 35.16 | 10829 | 3752 | 1.02% |
| 2025-02-06 | 32.82 | 34.24 | 0.98 | 2.95% | 32.81 | 34.38 | 9531 | 3227 | 0.90% |
| 2025-02-05 | 32.00 | 33.26 | 1.26 | 3.94% | 31.90 | 33.26 | 7293 | 2398 | 0.69% |
| 2025-01-27 | 32.85 | 32.00 | -1.01 | -3.06% | 32.00 | 33.78 | 6161 | 2000 | 0.58% |
| 2025-01-24 | 33.00 | 33.01 | 0.03 | 0.09% | 32.51 | 33.26 | 6135 | 2024 | 0.58% |
| 2025-01-23 | 33.50 | 32.98 | -0.08 | -0.24% | 32.98 | 33.85 | 6845 | 2286 | 0.65% |
| 2025-01-22 | 33.10 | 33.06 | 0.06 | 0.18% | 32.69 | 33.60 | 4135 | 1367 | 0.39% |
| 2025-01-21 | 32.45 | 33.00 | 0.42 | 1.29% | 32.39 | 33.08 | 5051 | 1656 | 0.48% |
| 2025-01-20 | 33.10 | 32.58 | -0.81 | -2.43% | 32.20 | 33.17 | 7333 | 2385 | 0.69% |
| 2025-01-17 | 32.27 | 33.39 | 0.81 | 2.49% | 32.12 | 33.70 | 9038 | 3001 | 0.85% |
| 2025-01-16 | 32.62 | 32.58 | 0.17 | 0.52% | 32.00 | 32.96 | 5433 | 1765 | 0.51% |
| 2025-01-15 | 32.39 | 32.41 | -0.28 | -0.86% | 32.18 | 32.90 | 6109 | 1983 | 0.58% |
| 2025-01-14 | 30.51 | 32.69 | 2.07 | 6.76% | 30.13 | 32.95 | 11959 | 3856 | 1.13% |
| 2025-01-13 | 30.60 | 30.62 | -0.46 | -1.48% | 29.86 | 31.33 | 5694 | 1743 | 0.54% |
| 2025-01-10 | 31.00 | 31.08 | 0.79 | 2.61% | 30.73 | 32.80 | 14344 | 4570 | 1.36% |
| 2025-01-09 | 29.68 | 30.29 | 0.59 | 1.99% | 29.56 | 30.30 | 3821 | 1147 | 0.36% |
| 2025-01-08 | 29.50 | 29.70 | 0.20 | 0.68% | 28.68 | 29.82 | 6065 | 1782 | 0.57% |
| 2025-01-07 | 28.76 | 29.50 | 0.73 | 2.54% | 28.66 | 29.50 | 4309 | 1249 | 0.41% |
| 2025-01-06 | 29.18 | 28.77 | -0.44 | -1.51% | 28.16 | 29.26 | 4608 | 1331 | 0.44% |
| 2025-01-03 | 30.47 | 29.21 | -1.26 | -4.14% | 29.00 | 30.78 | 8977 | 2669 | 0.85% |
| 2025-01-02 | 31.68 | 30.47 | -1.21 | -3.82% | 29.80 | 32.18 | 10153 | 3140 | 0.96% |
| 2024-12-31 | 32.11 | 31.68 | -0.12 | -0.38% | 31.63 | 32.43 | 7538 | 2407 | 0.71% |
| 2024-12-30 | 32.45 | 31.80 | -0.76 | -2.33% | 31.53 | 33.10 | 8285 | 2667 | 0.78% |
| 2024-12-27 | 32.90 | 32.56 | 0.17 | 0.52% | 32.40 | 32.96 | 5320 | 1740 | 0.50% |
| 2024-12-26 | 32.07 | 32.39 | 0.32 | 1.00% | 32.07 | 32.76 | 6231 | 2026 | 0.59% |