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 | 76.96 | 77.88 | 0.11 | 0.14% | 76.70 | 78.55 | 53299 | 41455 | 1.63% |
| 2025-04-02 | 78.35 | 77.77 | -0.56 | -0.71% | 77.59 | 78.85 | 45581 | 35604 | 1.39% |
| 2025-04-01 | 78.78 | 78.33 | -0.27 | -0.34% | 78.20 | 79.57 | 52992 | 41819 | 1.62% |
| 2025-03-31 | 81.00 | 78.60 | -2.91 | -3.57% | 77.15 | 81.20 | 114568 | 90007 | 3.51% |
| 2025-03-28 | 83.24 | 81.51 | -1.87 | -2.24% | 81.50 | 83.60 | 66349 | 54635 | 2.03% |
| 2025-03-27 | 83.65 | 83.38 | -0.12 | -0.14% | 82.51 | 84.86 | 58795 | 49195 | 1.80% |
| 2025-03-26 | 83.60 | 83.50 | -0.11 | -0.13% | 83.10 | 84.23 | 44560 | 37301 | 1.36% |
| 2025-03-25 | 85.70 | 83.61 | -2.30 | -2.68% | 83.21 | 85.95 | 69242 | 58457 | 2.12% |
| 2025-03-24 | 83.76 | 85.91 | 2.02 | 2.41% | 81.80 | 86.38 | 105456 | 88644 | 3.23% |
| 2025-03-21 | 86.18 | 83.89 | -2.68 | -3.10% | 83.86 | 86.70 | 101742 | 86307 | 3.11% |
| 2025-03-20 | 87.40 | 86.57 | -0.81 | -0.93% | 86.50 | 88.07 | 74450 | 64928 | 2.28% |
| 2025-03-19 | 89.20 | 87.38 | -1.91 | -2.14% | 87.30 | 89.20 | 83670 | 73440 | 2.56% |
| 2025-03-18 | 89.33 | 89.29 | 0.40 | 0.45% | 88.90 | 90.55 | 73434 | 65818 | 2.25% |
| 2025-03-17 | 89.50 | 88.89 | -0.30 | -0.34% | 88.38 | 89.78 | 67166 | 59696 | 2.05% |
| 2025-03-14 | 87.20 | 89.19 | 1.76 | 2.01% | 86.61 | 89.49 | 101711 | 89803 | 3.11% |
| 2025-03-13 | 89.98 | 87.43 | -1.67 | -1.87% | 86.21 | 89.98 | 113338 | 99485 | 3.47% |
| 2025-03-12 | 90.88 | 89.10 | -0.57 | -0.64% | 89.00 | 90.88 | 103005 | 92765 | 3.15% |
| 2025-03-11 | 88.06 | 89.67 | 0.08 | 0.09% | 87.88 | 89.69 | 92557 | 82011 | 2.83% |
| 2025-03-10 | 90.00 | 89.59 | -0.62 | -0.69% | 88.88 | 90.40 | 90794 | 81222 | 2.78% |
| 2025-03-07 | 90.76 | 90.21 | -1.39 | -1.52% | 89.10 | 91.51 | 122477 | 110720 | 3.75% |
| 2025-03-06 | 91.80 | 91.60 | 1.00 | 1.10% | 91.25 | 92.94 | 155856 | 143464 | 4.77% |
| 2025-03-05 | 90.63 | 90.60 | -0.92 | -1.01% | 89.61 | 92.18 | 117620 | 106388 | 3.60% |
| 2025-03-04 | 87.67 | 91.52 | 3.46 | 3.93% | 86.81 | 93.15 | 177813 | 160835 | 5.44% |
| 2025-03-03 | 90.18 | 88.06 | -2.25 | -2.49% | 87.15 | 90.95 | 177270 | 158167 | 5.42% |
| 2025-02-28 | 96.35 | 90.31 | -7.11 | -7.30% | 90.00 | 96.36 | 248948 | 230980 | 7.62% |
| 2025-02-27 | 98.99 | 97.42 | -2.13 | -2.14% | 95.00 | 100.79 | 294706 | 287821 | 9.02% |
| 2025-02-26 | 96.01 | 99.55 | 4.59 | 4.83% | 93.68 | 101.00 | 398766 | 391761 | 12.20% |
| 2025-02-25 | 94.00 | 94.96 | -1.24 | -1.29% | 93.51 | 97.80 | 215827 | 205526 | 6.60% |
| 2025-02-24 | 94.89 | 96.20 | 0.70 | 0.73% | 93.37 | 97.29 | 268406 | 256527 | 8.21% |
| 2025-02-21 | 89.40 | 95.50 | 6.16 | 6.90% | 88.90 | 97.94 | 411074 | 385436 | 12.58% |
| 2025-02-20 | 90.44 | 89.34 | -1.51 | -1.66% | 88.83 | 90.99 | 128303 | 114823 | 3.93% |
| 2025-02-19 | 88.30 | 90.85 | 2.27 | 2.56% | 88.30 | 90.88 | 150220 | 135434 | 4.60% |
| 2025-02-18 | 93.00 | 88.58 | -4.57 | -4.91% | 88.08 | 93.00 | 184584 | 167101 | 5.65% |
| 2025-02-17 | 93.48 | 93.15 | 2.21 | 2.43% | 91.60 | 94.22 | 204098 | 189642 | 6.24% |
| 2025-02-14 | 91.85 | 90.94 | -1.07 | -1.16% | 89.48 | 92.29 | 171236 | 155021 | 5.24% |
| 2025-02-13 | 95.50 | 92.01 | -3.46 | -3.62% | 91.84 | 95.55 | 192206 | 179235 | 5.88% |
| 2025-02-12 | 90.79 | 95.47 | 3.98 | 4.35% | 90.36 | 95.95 | 301170 | 281428 | 9.21% |
| 2025-02-11 | 93.52 | 91.49 | -2.15 | -2.30% | 90.45 | 93.63 | 158217 | 144909 | 4.84% |
| 2025-02-10 | 93.00 | 93.64 | 2.21 | 2.42% | 91.43 | 94.94 | 209470 | 195886 | 6.41% |
| 2025-02-07 | 90.78 | 91.43 | 0.58 | 0.64% | 89.40 | 94.28 | 275900 | 254330 | 8.44% |
| 2025-02-06 | 86.51 | 90.85 | 4.34 | 5.02% | 85.50 | 91.30 | 213746 | 191472 | 6.54% |
| 2025-02-05 | 84.59 | 86.51 | 4.81 | 5.89% | 83.70 | 87.88 | 183921 | 157352 | 5.63% |
| 2025-01-27 | 86.10 | 81.70 | -4.88 | -5.64% | 81.70 | 86.79 | 172990 | 144853 | 5.29% |
| 2025-01-24 | 86.00 | 86.58 | 0.28 | 0.32% | 85.67 | 87.33 | 127903 | 110876 | 3.91% |
| 2025-01-23 | 90.88 | 86.30 | -2.98 | -3.34% | 86.30 | 91.98 | 199245 | 177678 | 6.10% |
| 2025-01-22 | 88.68 | 89.28 | 0.02 | 0.02% | 88.18 | 90.97 | 123517 | 110250 | 3.78% |
| 2025-01-21 | 90.18 | 89.26 | -0.91 | -1.01% | 88.10 | 90.44 | 153770 | 137148 | 4.70% |
| 2025-01-20 | 89.01 | 90.17 | -1.59 | -1.73% | 86.29 | 91.35 | 214436 | 190665 | 6.56% |
| 2025-01-17 | 89.50 | 91.76 | 1.27 | 1.40% | 89.12 | 93.44 | 161768 | 148233 | 4.95% |
| 2025-01-16 | 92.50 | 90.49 | -1.94 | -2.10% | 88.88 | 94.40 | 203199 | 185836 | 6.22% |
| 2025-01-15 | 92.00 | 92.43 | -0.38 | -0.41% | 91.20 | 94.58 | 173330 | 160950 | 5.30% |
| 2025-01-14 | 89.00 | 92.81 | 4.59 | 5.20% | 87.82 | 93.05 | 215783 | 196735 | 6.60% |
| 2025-01-13 | 86.00 | 88.22 | -1.08 | -1.21% | 84.99 | 88.74 | 159652 | 138382 | 4.88% |
| 2025-01-10 | 90.35 | 89.30 | -0.90 | -1.00% | 89.30 | 94.48 | 239990 | 221882 | 7.34% |
| 2025-01-09 | 89.70 | 90.20 | -0.28 | -0.31% | 89.51 | 92.63 | 169890 | 154976 | 5.20% |
| 2025-01-08 | 88.50 | 90.48 | -0.02 | -0.02% | 86.03 | 92.25 | 210047 | 186888 | 6.43% |
| 2025-01-07 | 86.28 | 90.50 | 4.83 | 5.64% | 85.88 | 90.72 | 202473 | 178540 | 6.19% |
| 2025-01-06 | 85.70 | 85.67 | -0.66 | -0.76% | 84.50 | 88.13 | 131397 | 112958 | 4.02% |
| 2025-01-03 | 90.04 | 86.33 | -3.65 | -4.06% | 85.99 | 90.70 | 189634 | 167140 | 5.80% |
| 2025-01-02 | 93.49 | 89.98 | -3.51 | -3.75% | 88.48 | 94.40 | 230237 | 210725 | 7.04% |
| 2024-12-31 | 101.36 | 93.49 | -8.13 | -8.00% | 93.40 | 101.97 | 297037 | 286736 | 9.09% |
| 2024-12-30 | 100.80 | 101.62 | -0.07 | -0.07% | 100.40 | 104.20 | 185628 | 189776 | 5.68% |
| 2024-12-27 | 107.31 | 101.69 | -7.31 | -6.71% | 101.59 | 108.83 | 360190 | 378758 | 11.02% |
| 2024-12-26 | 103.30 | 109.00 | 5.00 | 4.81% | 102.36 | 109.88 | 356047 | 379765 | 10.89% |