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 | 57.980 | 58.850 | -0.330 | -0.56% | 57.880 | 60.480 | 16816 | 9963 | 0.86% |
| 2025-04-02 | 59.100 | 59.180 | 0.140 | 0.24% | 58.600 | 59.560 | 13436 | 7951 | 0.69% |
| 2025-04-01 | 59.890 | 59.040 | -0.740 | -1.24% | 58.840 | 60.670 | 16841 | 10021 | 0.87% |
| 2025-03-31 | 61.600 | 59.780 | -1.920 | -3.11% | 58.570 | 61.600 | 23035 | 13688 | 1.18% |
| 2025-03-28 | 61.580 | 61.700 | 0.120 | 0.19% | 61.080 | 62.750 | 18444 | 11430 | 0.95% |
| 2025-03-27 | 62.050 | 61.580 | 0.330 | 0.54% | 60.290 | 62.500 | 20151 | 12446 | 1.04% |
| 2025-03-26 | 61.560 | 61.250 | 0.010 | 0.02% | 60.840 | 62.350 | 16159 | 9958 | 0.83% |
| 2025-03-25 | 62.910 | 61.240 | -1.350 | -2.16% | 60.410 | 63.490 | 24418 | 15058 | 1.25% |
| 2025-03-24 | 63.000 | 62.590 | -0.710 | -1.12% | 59.920 | 64.340 | 29257 | 18072 | 1.50% |
| 2025-03-21 | 66.600 | 63.300 | -4.370 | -6.46% | 63.250 | 67.010 | 39506 | 25516 | 2.03% |
| 2025-03-20 | 68.550 | 67.670 | -0.380 | -0.56% | 67.000 | 69.800 | 29832 | 20401 | 1.53% |
| 2025-03-19 | 70.200 | 68.050 | -2.440 | -3.46% | 67.450 | 70.200 | 31659 | 21712 | 1.63% |
| 2025-03-18 | 70.990 | 70.490 | 0.620 | 0.89% | 69.900 | 72.870 | 42555 | 30250 | 2.19% |
| 2025-03-17 | 69.460 | 69.870 | 0.420 | 0.60% | 68.790 | 70.780 | 31612 | 22079 | 1.62% |
| 2025-03-14 | 67.600 | 69.450 | 1.400 | 2.06% | 66.950 | 70.190 | 36719 | 25299 | 1.89% |
| 2025-03-13 | 70.880 | 68.050 | -3.250 | -4.56% | 67.700 | 70.930 | 37236 | 25598 | 1.91% |
| 2025-03-12 | 70.150 | 71.300 | 1.540 | 2.21% | 70.150 | 71.770 | 44309 | 31507 | 2.28% |
| 2025-03-11 | 67.800 | 69.760 | 0.050 | 0.07% | 67.520 | 70.130 | 29216 | 20168 | 1.50% |
| 2025-03-10 | 70.080 | 69.710 | -1.500 | -2.11% | 68.110 | 70.970 | 46273 | 32022 | 2.38% |
| 2025-03-07 | 71.500 | 71.210 | -1.900 | -2.60% | 70.010 | 73.100 | 48735 | 34985 | 2.50% |
| 2025-03-06 | 77.990 | 73.110 | 2.610 | 3.70% | 73.040 | 78.890 | 75281 | 56430 | 3.87% |
| 2025-03-05 | 69.600 | 70.500 | 0.130 | 0.18% | 68.900 | 71.400 | 43568 | 30582 | 2.24% |
| 2025-03-04 | 65.900 | 70.370 | 3.300 | 4.92% | 65.220 | 70.900 | 48259 | 32999 | 2.48% |
| 2025-03-03 | 68.400 | 67.070 | -1.130 | -1.66% | 65.710 | 69.890 | 44024 | 29821 | 2.26% |
| 2025-02-28 | 73.000 | 68.200 | -7.050 | -9.37% | 67.890 | 74.000 | 57141 | 40431 | 2.94% |
| 2025-02-27 | 77.660 | 75.250 | -2.410 | -3.10% | 73.920 | 79.580 | 47966 | 36518 | 2.46% |
| 2025-02-26 | 76.180 | 77.660 | 1.560 | 2.05% | 74.280 | 77.660 | 53143 | 40426 | 2.73% |
| 2025-02-25 | 74.500 | 76.100 | -3.230 | -4.07% | 73.930 | 78.900 | 61472 | 46914 | 3.16% |
| 2025-02-24 | 80.000 | 79.330 | 0.560 | 0.71% | 76.220 | 85.670 | 97579 | 78442 | 5.01% |
| 2025-02-21 | 72.500 | 78.770 | 8.760 | 12.51% | 72.400 | 85.970 | 131801 | 103669 | 6.77% |
| 2025-02-20 | 70.020 | 70.010 | -0.980 | -1.38% | 69.130 | 71.380 | 36486 | 25577 | 1.87% |
| 2025-02-19 | 69.320 | 70.990 | 1.780 | 2.57% | 69.210 | 71.500 | 37707 | 26473 | 1.94% |
| 2025-02-18 | 73.000 | 69.210 | -5.250 | -7.05% | 69.160 | 74.180 | 52085 | 37246 | 2.68% |
| 2025-02-17 | 73.000 | 74.460 | 3.480 | 4.90% | 72.000 | 76.550 | 73510 | 55002 | 3.78% |
| 2025-02-14 | 69.690 | 70.980 | 1.700 | 2.45% | 68.000 | 72.600 | 51016 | 36200 | 2.62% |
| 2025-02-13 | 74.450 | 69.280 | -5.080 | -6.83% | 69.200 | 74.980 | 62107 | 44429 | 3.19% |
| 2025-02-12 | 70.500 | 74.360 | 2.830 | 3.96% | 69.610 | 78.000 | 80221 | 59544 | 4.12% |
| 2025-02-11 | 71.000 | 71.530 | 0.230 | 0.32% | 68.730 | 75.990 | 83596 | 60762 | 4.30% |
| 2025-02-10 | 69.210 | 71.300 | 2.450 | 3.56% | 69.210 | 72.590 | 65793 | 46744 | 3.38% |
| 2025-02-07 | 65.000 | 68.850 | 3.010 | 4.57% | 64.520 | 76.000 | 86579 | 60456 | 4.45% |
| 2025-02-06 | 62.600 | 65.840 | 2.450 | 3.86% | 60.010 | 66.190 | 54903 | 34626 | 2.82% |
| 2025-02-05 | 64.670 | 63.390 | 1.120 | 1.80% | 62.700 | 65.390 | 42750 | 27368 | 2.20% |
| 2025-01-27 | 67.670 | 62.270 | -1.840 | -2.87% | 62.100 | 69.500 | 34061 | 22390 | 1.75% |
| 2025-01-24 | 64.940 | 64.110 | -1.130 | -1.73% | 63.310 | 65.880 | 33015 | 21340 | 1.70% |
| 2025-01-23 | 68.870 | 65.240 | -1.550 | -2.32% | 65.240 | 70.860 | 47383 | 32402 | 2.43% |
| 2025-01-22 | 65.990 | 66.790 | 1.180 | 1.80% | 64.850 | 68.880 | 46492 | 31140 | 2.39% |
| 2025-01-21 | 67.870 | 65.610 | -0.570 | -0.86% | 64.750 | 68.500 | 28900 | 19056 | 1.48% |
| 2025-01-20 | 65.010 | 66.180 | 2.080 | 3.24% | 65.010 | 67.200 | 36679 | 24184 | 1.88% |
| 2025-01-17 | 64.810 | 64.100 | -1.350 | -2.06% | 63.870 | 66.450 | 27438 | 17769 | 1.41% |
| 2025-01-16 | 64.710 | 65.450 | 1.460 | 2.28% | 63.460 | 67.380 | 41947 | 27383 | 2.16% |
| 2025-01-15 | 64.010 | 63.990 | -0.430 | -0.67% | 63.420 | 67.680 | 54655 | 35955 | 2.81% |
| 2025-01-14 | 60.200 | 64.420 | 6.420 | 11.07% | 59.100 | 65.300 | 55906 | 34937 | 2.87% |
| 2025-01-13 | 58.400 | 58.000 | -2.100 | -3.49% | 57.370 | 60.110 | 23386 | 13712 | 1.20% |
| 2025-01-10 | 59.430 | 60.100 | -0.720 | -1.18% | 58.520 | 62.370 | 45177 | 27329 | 2.32% |
| 2025-01-09 | 59.850 | 60.820 | 0.930 | 1.55% | 59.210 | 63.500 | 47932 | 29701 | 2.46% |
| 2025-01-08 | 58.280 | 59.890 | 0.660 | 1.11% | 56.160 | 60.790 | 42064 | 24589 | 2.16% |
| 2025-01-07 | 55.830 | 59.230 | 3.560 | 6.39% | 55.830 | 59.800 | 43295 | 25098 | 2.22% |
| 2025-01-06 | 57.880 | 55.670 | -3.570 | -6.03% | 55.640 | 60.970 | 35355 | 20570 | 1.82% |
| 2025-01-03 | 62.340 | 59.240 | -3.270 | -5.23% | 59.000 | 63.800 | 42686 | 26319 | 2.19% |
| 2025-01-02 | 66.450 | 62.510 | -4.950 | -7.34% | 61.460 | 66.460 | 61708 | 39263 | 3.17% |
| 2024-12-31 | 66.900 | 67.460 | 1.460 | 2.21% | 64.240 | 68.930 | 67603 | 45562 | 3.47% |
| 2024-12-30 | 66.660 | 66.000 | 1.190 | 1.84% | 65.250 | 68.940 | 54761 | 36711 | 2.81% |
| 2024-12-27 | 66.020 | 64.810 | -2.590 | -3.84% | 63.880 | 69.780 | 66802 | 44336 | 3.43% |
| 2024-12-26 | 61.890 | 67.400 | 3.680 | 5.78% | 61.550 | 72.860 | 96754 | 65454 | 4.97% |
| 2024-12-25 | 62.510 | 63.720 | 0.720 | 1.14% | 62.500 | 66.890 | 65060 | 42375 | 3.34% |