致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-09 13:09:30 交易中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 62.57 | 61.23 | -0.76 | -1.23% | 59.07 | 65.24 | 38404 | 23802 | 2.84% |
| 2025-04-07 | 68.00 | 61.99 | -11.34 | -15.46% | 59.12 | 71.73 | 38427 | 25310 | 2.84% |
| 2025-04-03 | 72.27 | 73.33 | 0.64 | 0.88% | 71.40 | 73.88 | 20731 | 15105 | 1.53% |
| 2025-04-02 | 72.96 | 72.69 | 0.30 | 0.41% | 72.02 | 73.35 | 11700 | 8523 | 0.86% |
| 2025-04-01 | 73.30 | 72.39 | -0.33 | -0.45% | 71.83 | 73.69 | 19871 | 14457 | 1.47% |
| 2025-03-31 | 71.87 | 72.72 | 0.22 | 0.30% | 71.26 | 73.30 | 16137 | 11713 | 1.19% |
| 2025-03-28 | 73.89 | 72.50 | -1.30 | -1.76% | 72.48 | 74.69 | 14044 | 10302 | 1.04% |
| 2025-03-27 | 73.57 | 73.80 | -0.20 | -0.27% | 73.10 | 75.65 | 21156 | 15744 | 1.56% |
| 2025-03-26 | 74.25 | 74.00 | -0.17 | -0.23% | 73.30 | 75.28 | 24016 | 17873 | 1.78% |
| 2025-03-25 | 76.80 | 74.17 | -2.33 | -3.05% | 74.00 | 76.80 | 21571 | 16094 | 1.59% |
| 2025-03-24 | 75.49 | 76.50 | 0.50 | 0.66% | 73.70 | 76.66 | 29780 | 22328 | 2.20% |
| 2025-03-21 | 77.98 | 76.00 | -2.57 | -3.27% | 73.89 | 78.12 | 38994 | 29566 | 2.88% |
| 2025-03-20 | 79.51 | 78.57 | -1.32 | -1.65% | 78.38 | 79.80 | 21193 | 16732 | 1.57% |
| 2025-03-19 | 81.33 | 79.89 | -1.54 | -1.89% | 78.92 | 82.38 | 29914 | 24067 | 2.21% |
| 2025-03-18 | 81.00 | 81.43 | 0.63 | 0.78% | 80.06 | 82.19 | 29537 | 23978 | 2.18% |
| 2025-03-17 | 80.96 | 80.80 | -0.16 | -0.20% | 78.91 | 80.96 | 22921 | 18328 | 1.69% |
| 2025-03-14 | 79.25 | 80.96 | 0.96 | 1.20% | 78.88 | 81.13 | 32520 | 26069 | 2.40% |
| 2025-03-13 | 80.63 | 80.00 | -1.00 | -1.23% | 76.59 | 80.63 | 44303 | 34806 | 3.27% |
| 2025-03-12 | 81.45 | 81.00 | -0.48 | -0.59% | 79.68 | 81.96 | 39440 | 31809 | 2.92% |
| 2025-03-11 | 81.49 | 81.48 | -1.52 | -1.83% | 80.10 | 83.25 | 29915 | 24369 | 2.21% |
| 2025-03-10 | 79.28 | 83.00 | 2.72 | 3.39% | 79.28 | 83.76 | 44572 | 36606 | 3.29% |
| 2025-03-07 | 81.50 | 80.28 | -0.30 | -0.37% | 79.80 | 84.18 | 46799 | 38021 | 3.46% |
| 2025-03-06 | 80.10 | 80.58 | 0.56 | 0.70% | 79.30 | 81.44 | 65836 | 52742 | 4.87% |
| 2025-03-05 | 75.81 | 80.02 | 4.78 | 6.35% | 75.37 | 81.88 | 107487 | 85545 | 7.95% |
| 2025-03-04 | 72.51 | 75.24 | 1.94 | 2.65% | 71.20 | 75.89 | 48274 | 35465 | 3.57% |
| 2025-03-03 | 74.66 | 73.30 | -1.29 | -1.73% | 73.00 | 75.47 | 40877 | 30241 | 3.02% |
| 2025-02-28 | 80.71 | 74.59 | -6.82 | -8.38% | 73.88 | 81.10 | 55659 | 42717 | 4.11% |
| 2025-02-27 | 82.03 | 81.41 | 2.31 | 2.92% | 79.39 | 84.80 | 72332 | 59158 | 5.35% |
| 2025-02-26 | 77.91 | 79.10 | 1.33 | 1.71% | 76.33 | 79.65 | 42357 | 33138 | 3.13% |
| 2025-02-25 | 77.18 | 77.77 | -0.68 | -0.87% | 75.78 | 79.46 | 40935 | 31763 | 3.03% |
| 2025-02-24 | 77.79 | 78.45 | 0.45 | 0.58% | 76.78 | 79.14 | 35849 | 27954 | 2.65% |
| 2025-02-21 | 77.35 | 78.00 | 0.68 | 0.88% | 76.24 | 79.30 | 45832 | 35671 | 3.39% |
| 2025-02-20 | 75.11 | 77.32 | 2.62 | 3.51% | 74.71 | 77.85 | 38698 | 29686 | 2.86% |
| 2025-02-19 | 73.00 | 74.70 | 1.70 | 2.33% | 73.00 | 75.57 | 29400 | 21923 | 2.17% |
| 2025-02-18 | 75.88 | 73.00 | -2.90 | -3.82% | 72.58 | 76.30 | 28646 | 21399 | 2.12% |
| 2025-02-17 | 76.00 | 75.90 | -0.18 | -0.24% | 74.50 | 76.57 | 32967 | 24872 | 2.44% |
| 2025-02-14 | 77.28 | 76.08 | -1.60 | -2.06% | 75.28 | 77.60 | 31693 | 24130 | 2.34% |
| 2025-02-13 | 78.18 | 77.68 | -1.03 | -1.31% | 76.25 | 79.50 | 40052 | 31155 | 2.96% |
| 2025-02-12 | 73.92 | 78.71 | 4.35 | 5.85% | 73.43 | 79.18 | 48858 | 37333 | 3.61% |
| 2025-02-11 | 76.50 | 74.36 | -2.27 | -2.96% | 74.02 | 76.73 | 24430 | 18248 | 1.81% |
| 2025-02-10 | 76.70 | 76.63 | -0.03 | -0.04% | 75.18 | 76.95 | 32985 | 25090 | 2.44% |
| 2025-02-07 | 76.30 | 76.66 | 0.52 | 0.68% | 75.16 | 78.48 | 38921 | 29970 | 2.88% |
| 2025-02-06 | 70.60 | 76.14 | 5.17 | 7.28% | 70.01 | 77.75 | 50873 | 38340 | 3.76% |
| 2025-02-05 | 72.72 | 70.97 | -1.24 | -1.72% | 70.82 | 74.40 | 36781 | 26652 | 2.72% |
| 2025-01-27 | 75.00 | 72.21 | -2.67 | -3.57% | 72.02 | 76.83 | 34739 | 25840 | 2.57% |
| 2025-01-24 | 74.00 | 74.88 | 0.86 | 1.16% | 71.77 | 75.20 | 40115 | 29615 | 2.97% |
| 2025-01-23 | 75.55 | 74.02 | -1.38 | -1.83% | 73.79 | 76.47 | 33708 | 25356 | 2.49% |
| 2025-01-22 | 74.63 | 75.40 | 0.01 | 0.01% | 73.81 | 76.18 | 34371 | 25809 | 2.54% |
| 2025-01-21 | 71.10 | 75.39 | 4.40 | 6.20% | 69.70 | 75.50 | 54777 | 40033 | 4.05% |
| 2025-01-20 | 73.97 | 70.99 | -2.92 | -3.95% | 70.03 | 74.35 | 55256 | 39400 | 4.08% |
| 2025-01-17 | 68.09 | 73.91 | 5.68 | 8.32% | 66.88 | 75.58 | 56210 | 40129 | 4.15% |
| 2025-01-16 | 68.88 | 68.23 | -0.45 | -0.66% | 67.50 | 70.13 | 31217 | 21352 | 2.31% |
| 2025-01-15 | 70.68 | 68.68 | -2.00 | -2.83% | 68.31 | 70.84 | 24740 | 17238 | 1.83% |
| 2025-01-14 | 67.28 | 70.68 | 3.74 | 5.59% | 66.30 | 70.80 | 27935 | 19284 | 2.06% |
| 2025-01-13 | 66.96 | 66.94 | -1.09 | -1.60% | 66.37 | 68.06 | 21853 | 14658 | 1.62% |
| 2025-01-10 | 69.00 | 68.03 | -1.36 | -1.96% | 68.01 | 70.79 | 22489 | 15589 | 1.66% |
| 2025-01-09 | 71.50 | 69.39 | -2.50 | -3.48% | 69.21 | 72.48 | 25825 | 18206 | 1.91% |
| 2025-01-08 | 69.00 | 71.89 | 2.19 | 3.14% | 68.81 | 73.50 | 35982 | 25647 | 2.66% |
| 2025-01-07 | 66.20 | 69.70 | 3.70 | 5.61% | 66.19 | 70.58 | 28444 | 19479 | 2.10% |
| 2025-01-06 | 66.67 | 66.00 | -1.02 | -1.52% | 65.33 | 67.30 | 20798 | 13852 | 1.54% |
| 2025-01-03 | 67.80 | 67.02 | -0.98 | -1.44% | 66.31 | 69.36 | 24643 | 16694 | 1.82% |
| 2025-01-02 | 69.82 | 68.00 | -1.82 | -2.61% | 66.39 | 70.63 | 35829 | 24465 | 2.65% |
| 2024-12-31 | 73.40 | 69.82 | -3.18 | -4.36% | 69.50 | 74.01 | 34725 | 24641 | 2.57% |
| 2024-12-30 | 73.51 | 73.00 | -0.75 | -1.02% | 72.00 | 74.89 | 23220 | 17086 | 1.72% |