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 | 79.31 | 71.66 | -8.34 | -10.43% | 70.18 | 79.88 | 61203 | 44507 | 3.41% |
| 2025-04-02 | 79.86 | 80.00 | 0.04 | 0.05% | 79.36 | 81.00 | 10938 | 8730 | 0.61% |
| 2025-04-01 | 75.22 | 79.96 | 4.66 | 6.19% | 75.04 | 80.80 | 25792 | 20294 | 1.44% |
| 2025-03-31 | 76.30 | 75.30 | -0.69 | -0.91% | 75.03 | 77.58 | 15639 | 11872 | 0.87% |
| 2025-03-28 | 76.72 | 75.99 | -0.69 | -0.90% | 75.51 | 77.53 | 9594 | 7313 | 0.53% |
| 2025-03-27 | 76.58 | 76.68 | -0.30 | -0.39% | 75.61 | 78.27 | 9221 | 7100 | 0.51% |
| 2025-03-26 | 77.04 | 76.98 | -0.93 | -1.19% | 76.58 | 78.18 | 8152 | 6302 | 0.45% |
| 2025-03-25 | 76.62 | 77.91 | 1.08 | 1.41% | 76.33 | 78.23 | 8993 | 6963 | 0.50% |
| 2025-03-24 | 77.19 | 76.83 | -0.79 | -1.02% | 75.71 | 78.60 | 14002 | 10742 | 0.78% |
| 2025-03-21 | 77.35 | 77.62 | -0.38 | -0.49% | 77.16 | 78.76 | 8779 | 6833 | 0.49% |
| 2025-03-20 | 79.08 | 78.00 | -1.72 | -2.16% | 77.35 | 79.73 | 14236 | 11097 | 0.79% |
| 2025-03-19 | 77.83 | 79.72 | 1.64 | 2.10% | 77.65 | 79.77 | 10864 | 8554 | 0.61% |
| 2025-03-18 | 79.40 | 78.08 | -1.91 | -2.39% | 77.98 | 80.47 | 17410 | 13755 | 0.97% |
| 2025-03-17 | 79.59 | 79.99 | 0.44 | 0.55% | 78.23 | 81.48 | 16012 | 12745 | 0.89% |
| 2025-03-14 | 77.80 | 79.55 | 1.01 | 1.29% | 77.80 | 81.05 | 27961 | 22333 | 1.56% |
| 2025-03-13 | 76.92 | 78.54 | 1.43 | 1.85% | 76.34 | 79.80 | 27966 | 21966 | 1.56% |
| 2025-03-12 | 75.11 | 77.11 | 2.30 | 3.07% | 74.13 | 77.70 | 18956 | 14447 | 1.06% |
| 2025-03-11 | 74.68 | 74.81 | -0.63 | -0.84% | 73.86 | 75.66 | 12881 | 9588 | 0.72% |
| 2025-03-10 | 75.85 | 75.44 | -0.37 | -0.49% | 73.28 | 75.85 | 20234 | 15078 | 1.13% |
| 2025-03-07 | 76.66 | 75.81 | -1.43 | -1.85% | 75.34 | 78.50 | 20573 | 15733 | 1.15% |
| 2025-03-06 | 75.50 | 77.24 | 1.74 | 2.30% | 74.31 | 77.77 | 34340 | 26124 | 1.91% |
| 2025-03-05 | 76.91 | 75.50 | -1.78 | -2.30% | 74.80 | 78.20 | 24882 | 18829 | 1.39% |
| 2025-03-04 | 72.55 | 77.28 | 3.58 | 4.86% | 72.52 | 78.33 | 47700 | 36280 | 2.66% |
| 2025-03-03 | 69.50 | 73.70 | 5.00 | 7.28% | 69.20 | 75.90 | 49094 | 36040 | 2.74% |
| 2025-02-28 | 65.90 | 68.70 | 2.45 | 3.70% | 65.13 | 68.95 | 39467 | 26670 | 2.20% |
| 2025-02-27 | 67.25 | 66.25 | -1.05 | -1.56% | 65.45 | 67.26 | 17133 | 11337 | 0.95% |
| 2025-02-26 | 68.00 | 67.30 | -0.24 | -0.36% | 66.80 | 68.47 | 16352 | 11044 | 0.91% |
| 2025-02-25 | 66.74 | 67.54 | 0.21 | 0.31% | 66.74 | 69.19 | 21226 | 14455 | 1.18% |
| 2025-02-24 | 67.53 | 67.33 | 0.55 | 0.82% | 66.81 | 69.98 | 30841 | 21010 | 1.72% |
| 2025-02-21 | 64.68 | 66.78 | 2.05 | 3.17% | 64.40 | 66.93 | 20594 | 13608 | 1.15% |
| 2025-02-20 | 64.98 | 64.73 | -0.05 | -0.08% | 63.63 | 65.00 | 15418 | 9932 | 0.86% |
| 2025-02-19 | 63.79 | 64.78 | 1.24 | 1.95% | 62.90 | 65.92 | 22199 | 14284 | 1.24% |
| 2025-02-18 | 65.68 | 63.54 | -2.18 | -3.32% | 63.16 | 65.75 | 17859 | 11496 | 1.00% |
| 2025-02-17 | 66.96 | 65.72 | -0.68 | -1.02% | 64.86 | 66.99 | 20973 | 13827 | 1.17% |
| 2025-02-14 | 66.58 | 66.40 | -0.22 | -0.33% | 66.17 | 67.98 | 18335 | 12286 | 1.02% |
| 2025-02-13 | 70.50 | 66.62 | -3.05 | -4.38% | 66.58 | 70.66 | 21832 | 14834 | 1.22% |
| 2025-02-12 | 69.10 | 69.67 | 0.51 | 0.74% | 68.70 | 70.39 | 9864 | 6866 | 0.55% |
| 2025-02-11 | 69.71 | 69.16 | -0.66 | -0.95% | 68.01 | 70.20 | 15378 | 10619 | 0.86% |
| 2025-02-10 | 67.66 | 69.82 | 1.95 | 2.87% | 66.98 | 70.41 | 22220 | 15378 | 1.24% |
| 2025-02-07 | 66.80 | 67.87 | 1.11 | 1.66% | 66.16 | 68.45 | 13856 | 9356 | 0.77% |
| 2025-02-06 | 66.40 | 66.76 | 0.06 | 0.09% | 66.25 | 68.60 | 17379 | 11664 | 0.97% |
| 2025-02-05 | 69.85 | 66.70 | -2.60 | -3.75% | 66.68 | 69.97 | 13596 | 9241 | 0.76% |
| 2025-01-27 | 68.58 | 69.30 | 0.81 | 1.18% | 67.50 | 69.87 | 13045 | 9000 | 0.73% |
| 2025-01-24 | 67.00 | 68.49 | 1.19 | 1.77% | 66.41 | 68.92 | 17594 | 11934 | 0.98% |
| 2025-01-23 | 67.50 | 67.30 | 0.14 | 0.21% | 66.51 | 69.49 | 16142 | 10925 | 0.90% |
| 2025-01-22 | 67.62 | 67.16 | -1.11 | -1.63% | 66.31 | 68.67 | 13233 | 8876 | 0.74% |
| 2025-01-21 | 69.01 | 68.27 | -0.32 | -0.47% | 67.18 | 69.34 | 12823 | 8737 | 0.71% |
| 2025-01-20 | 69.59 | 68.59 | -0.36 | -0.52% | 68.00 | 70.72 | 24857 | 17232 | 1.39% |
| 2025-01-17 | 67.32 | 68.95 | 1.63 | 2.42% | 66.50 | 69.58 | 19782 | 13561 | 1.10% |
| 2025-01-16 | 63.00 | 67.32 | 5.22 | 8.41% | 62.45 | 68.50 | 32721 | 21613 | 1.82% |
| 2025-01-15 | 63.60 | 62.10 | -1.30 | -2.05% | 61.71 | 63.70 | 10735 | 6696 | 0.60% |
| 2025-01-14 | 61.16 | 63.40 | 2.28 | 3.73% | 60.78 | 63.47 | 12336 | 7701 | 0.69% |
| 2025-01-13 | 61.24 | 61.12 | -0.12 | -0.20% | 60.41 | 62.49 | 9955 | 6125 | 0.55% |
| 2025-01-10 | 62.49 | 61.24 | -1.34 | -2.14% | 61.24 | 63.11 | 12631 | 7843 | 0.70% |
| 2025-01-09 | 63.59 | 62.58 | -1.30 | -2.04% | 62.29 | 64.14 | 12391 | 7835 | 0.69% |
| 2025-01-08 | 63.68 | 63.88 | -0.31 | -0.48% | 62.09 | 64.60 | 15994 | 10102 | 0.89% |
| 2025-01-07 | 63.19 | 64.19 | 1.03 | 1.63% | 62.63 | 65.28 | 12768 | 8176 | 0.71% |
| 2025-01-06 | 62.68 | 63.16 | 0.18 | 0.29% | 62.26 | 64.68 | 13088 | 8292 | 0.73% |
| 2025-01-03 | 63.78 | 62.98 | -0.81 | -1.27% | 62.51 | 64.98 | 13846 | 8793 | 0.77% |
| 2025-01-02 | 65.72 | 63.79 | -2.59 | -3.90% | 63.30 | 66.09 | 17544 | 11332 | 0.98% |
| 2024-12-31 | 66.58 | 66.38 | -0.60 | -0.90% | 65.12 | 67.37 | 15301 | 10091 | 0.85% |
| 2024-12-30 | 66.50 | 66.98 | 0.14 | 0.21% | 66.19 | 68.59 | 17466 | 11785 | 0.97% |
| 2024-12-27 | 66.69 | 66.84 | 0.12 | 0.18% | 65.40 | 67.19 | 17521 | 11628 | 0.98% |
| 2024-12-26 | 67.63 | 66.72 | -1.06 | -1.56% | 66.66 | 69.33 | 18952 | 12832 | 1.06% |