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 | 80.00 | 80.20 | -0.40 | -0.50% | 79.68 | 81.50 | 40316 | 32450 | 0.90% |
| 2025-04-02 | 80.24 | 80.60 | 0.31 | 0.39% | 80.00 | 81.00 | 27694 | 22285 | 0.62% |
| 2025-04-01 | 80.54 | 80.29 | 0.14 | 0.17% | 80.08 | 80.98 | 35407 | 28503 | 0.79% |
| 2025-03-31 | 80.91 | 80.15 | -0.91 | -1.12% | 79.60 | 81.00 | 51312 | 41154 | 1.15% |
| 2025-03-28 | 82.00 | 81.06 | -1.04 | -1.27% | 81.06 | 82.79 | 44555 | 36467 | 1.00% |
| 2025-03-27 | 82.20 | 82.10 | -0.58 | -0.70% | 81.03 | 83.86 | 50942 | 41981 | 1.14% |
| 2025-03-26 | 82.90 | 82.68 | -0.15 | -0.18% | 82.66 | 83.83 | 45366 | 37672 | 1.01% |
| 2025-03-25 | 83.15 | 82.83 | -0.47 | -0.56% | 82.43 | 83.66 | 38133 | 31655 | 0.85% |
| 2025-03-24 | 83.48 | 83.30 | -0.30 | -0.36% | 81.98 | 83.99 | 52499 | 43519 | 1.17% |
| 2025-03-21 | 85.80 | 83.60 | -2.63 | -3.05% | 83.60 | 86.15 | 77372 | 65371 | 1.73% |
| 2025-03-20 | 87.30 | 86.23 | -1.65 | -1.88% | 86.23 | 88.06 | 68112 | 59366 | 1.52% |
| 2025-03-19 | 86.53 | 87.88 | 0.57 | 0.65% | 85.70 | 89.57 | 97487 | 85321 | 2.18% |
| 2025-03-18 | 86.90 | 87.31 | 0.73 | 0.84% | 86.28 | 88.48 | 78553 | 68723 | 1.76% |
| 2025-03-17 | 86.57 | 86.58 | 0.28 | 0.32% | 85.85 | 87.52 | 62650 | 54264 | 1.40% |
| 2025-03-14 | 84.84 | 86.30 | 1.45 | 1.71% | 84.43 | 86.88 | 77825 | 66786 | 1.74% |
| 2025-03-13 | 86.01 | 84.85 | -1.50 | -1.74% | 83.89 | 86.34 | 71598 | 60716 | 1.60% |
| 2025-03-12 | 87.33 | 86.35 | -0.74 | -0.85% | 86.25 | 87.36 | 77197 | 66942 | 1.72% |
| 2025-03-11 | 84.01 | 87.09 | 1.75 | 2.05% | 83.88 | 87.15 | 96677 | 82793 | 2.16% |
| 2025-03-10 | 84.90 | 85.34 | 0.09 | 0.11% | 84.05 | 85.68 | 60516 | 51353 | 1.35% |
| 2025-03-07 | 85.51 | 85.25 | -1.06 | -1.23% | 84.70 | 87.09 | 85231 | 73058 | 1.90% |
| 2025-03-06 | 86.11 | 86.31 | 1.51 | 1.78% | 85.68 | 87.30 | 104300 | 90316 | 2.33% |
| 2025-03-05 | 85.10 | 84.80 | -0.68 | -0.80% | 84.05 | 86.55 | 75627 | 64348 | 1.69% |
| 2025-03-04 | 82.01 | 85.48 | 3.11 | 3.78% | 81.88 | 86.42 | 131298 | 110974 | 2.93% |
| 2025-03-03 | 84.25 | 82.37 | -1.02 | -1.22% | 81.62 | 85.69 | 115778 | 97087 | 2.59% |
| 2025-02-28 | 88.79 | 83.39 | -6.11 | -6.83% | 83.03 | 89.40 | 176602 | 151038 | 3.95% |
| 2025-02-27 | 92.00 | 89.50 | -2.10 | -2.29% | 87.99 | 92.00 | 143322 | 128316 | 3.20% |
| 2025-02-26 | 90.90 | 91.60 | 0.77 | 0.85% | 89.75 | 92.46 | 113444 | 103334 | 2.53% |
| 2025-02-25 | 90.02 | 90.83 | -0.54 | -0.59% | 89.70 | 92.55 | 117496 | 107046 | 2.63% |
| 2025-02-24 | 93.00 | 91.37 | -2.92 | -3.10% | 90.10 | 93.39 | 184821 | 169807 | 4.13% |
| 2025-02-21 | 92.22 | 94.29 | 1.83 | 1.98% | 91.51 | 95.88 | 202897 | 191020 | 4.53% |
| 2025-02-20 | 92.09 | 92.46 | 0.38 | 0.41% | 90.50 | 94.35 | 148629 | 137353 | 3.32% |
| 2025-02-19 | 87.56 | 92.08 | 4.08 | 4.64% | 87.56 | 92.58 | 195415 | 177390 | 4.37% |
| 2025-02-18 | 90.45 | 88.00 | -2.40 | -2.65% | 87.28 | 92.25 | 166553 | 149614 | 3.72% |
| 2025-02-17 | 91.20 | 90.40 | -1.68 | -1.82% | 89.65 | 92.47 | 156930 | 142323 | 3.51% |
| 2025-02-14 | 91.06 | 92.08 | 0.13 | 0.14% | 89.38 | 93.68 | 179939 | 164026 | 4.02% |
| 2025-02-13 | 95.00 | 91.95 | -4.43 | -4.60% | 91.80 | 95.96 | 240926 | 224268 | 5.38% |
| 2025-02-12 | 82.91 | 96.38 | 13.43 | 16.19% | 82.40 | 99.10 | 356111 | 326390 | 7.96% |
| 2025-02-11 | 84.91 | 82.95 | -1.95 | -2.30% | 82.88 | 85.00 | 76197 | 63410 | 1.70% |
| 2025-02-10 | 84.38 | 84.90 | 0.54 | 0.64% | 83.18 | 84.98 | 89996 | 75782 | 2.01% |
| 2025-02-07 | 83.48 | 84.36 | 0.91 | 1.09% | 82.90 | 86.09 | 127090 | 107414 | 2.84% |
| 2025-02-06 | 79.55 | 83.45 | 3.90 | 4.90% | 78.64 | 83.90 | 118043 | 96968 | 2.64% |
| 2025-02-05 | 80.00 | 79.55 | 1.20 | 1.53% | 78.80 | 80.89 | 72735 | 58068 | 1.63% |
| 2025-01-27 | 80.78 | 78.35 | -2.43 | -3.01% | 78.35 | 80.90 | 67271 | 53438 | 1.50% |
| 2025-01-24 | 80.80 | 80.78 | 0.01 | 0.01% | 80.31 | 81.50 | 57424 | 46473 | 1.28% |
| 2025-01-23 | 82.33 | 80.77 | -0.43 | -0.53% | 80.76 | 84.10 | 77280 | 63631 | 1.73% |
| 2025-01-22 | 81.20 | 81.20 | -0.25 | -0.31% | 80.70 | 82.38 | 60071 | 48886 | 1.34% |
| 2025-01-21 | 82.26 | 81.45 | -0.49 | -0.60% | 80.57 | 82.60 | 69091 | 56244 | 1.54% |
| 2025-01-20 | 83.00 | 81.94 | -1.96 | -2.34% | 81.72 | 83.50 | 96721 | 79708 | 2.16% |
| 2025-01-17 | 79.77 | 83.90 | 3.54 | 4.41% | 79.51 | 84.77 | 125430 | 103652 | 2.80% |
| 2025-01-16 | 80.70 | 80.36 | 0.62 | 0.78% | 79.00 | 81.99 | 72854 | 58640 | 1.63% |
| 2025-01-15 | 80.03 | 79.74 | -0.84 | -1.04% | 79.40 | 80.66 | 57396 | 45928 | 1.28% |
| 2025-01-14 | 77.45 | 80.58 | 3.56 | 4.62% | 76.50 | 80.76 | 96416 | 76425 | 2.15% |
| 2025-01-13 | 74.94 | 77.02 | 1.31 | 1.73% | 74.38 | 77.77 | 79158 | 60384 | 1.77% |
| 2025-01-10 | 78.00 | 75.71 | -2.62 | -3.34% | 75.60 | 80.10 | 113848 | 88391 | 2.54% |
| 2025-01-09 | 79.98 | 78.33 | -1.98 | -2.47% | 78.18 | 81.16 | 102785 | 81888 | 2.30% |
| 2025-01-08 | 82.37 | 80.31 | -2.68 | -3.23% | 77.45 | 82.60 | 125535 | 100493 | 2.80% |
| 2025-01-07 | 81.59 | 82.99 | 2.07 | 2.56% | 81.02 | 83.00 | 59372 | 48685 | 1.33% |
| 2025-01-06 | 82.70 | 80.92 | -1.39 | -1.69% | 80.10 | 83.57 | 62395 | 50940 | 1.39% |
| 2025-01-03 | 85.00 | 82.31 | -2.47 | -2.91% | 82.00 | 85.37 | 73387 | 61452 | 1.64% |
| 2025-01-02 | 89.75 | 84.78 | -4.92 | -5.48% | 83.60 | 89.99 | 109770 | 94567 | 2.45% |
| 2024-12-31 | 92.68 | 89.70 | -2.66 | -2.88% | 89.39 | 92.88 | 76914 | 69739 | 1.72% |
| 2024-12-30 | 92.72 | 92.36 | -0.93 | -1.00% | 92.06 | 94.10 | 57994 | 53874 | 1.30% |
| 2024-12-27 | 94.88 | 93.29 | -1.98 | -2.08% | 93.00 | 95.88 | 78657 | 74292 | 1.76% |
| 2024-12-26 | 93.38 | 95.27 | 1.86 | 1.99% | 93.03 | 95.65 | 62486 | 59239 | 1.40% |
| 2024-12-25 | 96.00 | 93.41 | -2.87 | -2.98% | 93.03 | 96.49 | 68786 | 64907 | 1.54% |