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 | 92.78 | 89.59 | -4.83 | -5.12% | 89.03 | 95.07 | 23746 | 21616 | 5.38% |
| 2025-04-02 | 93.59 | 94.42 | 0.50 | 0.53% | 93.53 | 96.74 | 18847 | 17954 | 4.27% |
| 2025-04-01 | 96.99 | 93.92 | -1.26 | -1.32% | 93.13 | 97.90 | 17742 | 16847 | 4.02% |
| 2025-03-31 | 95.10 | 95.18 | -2.86 | -2.92% | 91.10 | 96.99 | 31241 | 29157 | 7.07% |
| 2025-03-28 | 97.93 | 98.04 | -0.15 | -0.15% | 96.33 | 100.81 | 22579 | 22175 | 5.11% |
| 2025-03-27 | 103.85 | 98.19 | -4.84 | -4.70% | 97.93 | 103.85 | 41930 | 41719 | 9.49% |
| 2025-03-26 | 106.09 | 103.03 | -3.30 | -3.10% | 102.10 | 108.60 | 32342 | 33924 | 7.32% |
| 2025-03-25 | 105.65 | 106.33 | -0.54 | -0.51% | 103.00 | 114.00 | 41377 | 44819 | 9.37% |
| 2025-03-24 | 107.78 | 106.87 | -0.13 | -0.12% | 101.00 | 110.78 | 32714 | 34500 | 7.41% |
| 2025-03-21 | 114.46 | 107.00 | -10.69 | -9.08% | 105.88 | 117.50 | 40339 | 44776 | 9.13% |
| 2025-03-20 | 114.27 | 117.69 | 3.42 | 2.99% | 110.50 | 119.90 | 38402 | 44617 | 8.69% |
| 2025-03-19 | 107.80 | 114.27 | 6.27 | 5.81% | 105.73 | 117.88 | 44987 | 50832 | 10.18% |
| 2025-03-18 | 108.68 | 108.00 | -1.80 | -1.64% | 104.50 | 111.79 | 31572 | 34023 | 7.15% |
| 2025-03-17 | 104.96 | 109.80 | 7.40 | 7.23% | 103.67 | 109.99 | 37954 | 40778 | 8.59% |
| 2025-03-14 | 100.33 | 102.40 | 0.20 | 0.20% | 97.24 | 106.22 | 39221 | 39590 | 8.88% |
| 2025-03-13 | 106.62 | 102.20 | -5.49 | -5.10% | 96.80 | 110.26 | 54853 | 56271 | 12.42% |
| 2025-03-12 | 97.52 | 107.69 | 8.29 | 8.34% | 97.38 | 108.80 | 54967 | 56651 | 12.44% |
| 2025-03-11 | 90.08 | 99.40 | 9.30 | 10.32% | 90.08 | 105.04 | 54327 | 53639 | 12.30% |
| 2025-03-10 | 96.01 | 90.10 | -5.81 | -6.06% | 89.60 | 96.70 | 32786 | 30300 | 7.42% |
| 2025-03-07 | 91.00 | 95.91 | 4.79 | 5.26% | 90.00 | 97.80 | 36713 | 34742 | 8.31% |
| 2025-03-06 | 92.10 | 91.12 | 0.29 | 0.32% | 90.00 | 93.91 | 37503 | 34445 | 8.49% |
| 2025-03-05 | 83.55 | 90.83 | 6.62 | 7.86% | 83.55 | 92.20 | 38674 | 34030 | 8.75% |
| 2025-03-04 | 82.16 | 84.21 | 2.41 | 2.95% | 82.16 | 86.80 | 26056 | 22072 | 5.90% |
| 2025-03-03 | 83.50 | 81.80 | -1.70 | -2.04% | 80.92 | 84.50 | 30383 | 25076 | 6.88% |
| 2025-02-28 | 92.00 | 83.50 | -10.15 | -10.84% | 82.60 | 92.94 | 56154 | 48244 | 12.71% |
| 2025-02-27 | 93.00 | 93.65 | -0.35 | -0.37% | 89.06 | 96.50 | 55975 | 51862 | 12.67% |
| 2025-02-26 | 92.87 | 94.00 | 3.36 | 3.71% | 91.66 | 103.11 | 65726 | 63892 | 14.88% |
| 2025-02-25 | 85.00 | 90.64 | 2.67 | 3.04% | 83.50 | 93.79 | 63037 | 56211 | 14.27% |
| 2025-02-24 | 80.55 | 87.97 | 7.72 | 9.62% | 80.01 | 91.86 | 76733 | 66577 | 17.37% |
| 2025-02-21 | 81.18 | 80.25 | -0.93 | -1.15% | 78.50 | 84.46 | 44999 | 36261 | 10.19% |
| 2025-02-20 | 79.00 | 81.18 | 1.38 | 1.73% | 78.70 | 83.39 | 55812 | 45354 | 12.63% |
| 2025-02-19 | 72.92 | 79.80 | 6.96 | 9.56% | 72.85 | 80.00 | 58450 | 45694 | 13.23% |
| 2025-02-18 | 77.42 | 72.84 | -4.58 | -5.92% | 72.59 | 78.30 | 44287 | 33052 | 10.02% |
| 2025-02-17 | 75.28 | 77.42 | 1.43 | 1.88% | 74.16 | 78.79 | 43726 | 33364 | 9.90% |
| 2025-02-14 | 76.61 | 75.99 | -2.77 | -3.52% | 74.22 | 81.71 | 52465 | 40700 | 11.88% |
| 2025-02-13 | 74.00 | 78.76 | 4.26 | 5.72% | 72.22 | 82.99 | 77503 | 60421 | 17.54% |
| 2025-02-12 | 75.05 | 74.50 | -1.92 | -2.51% | 72.88 | 79.48 | 55241 | 41638 | 12.50% |
| 2025-02-11 | 70.00 | 76.42 | 3.98 | 5.49% | 69.70 | 79.00 | 76369 | 57154 | 17.29% |
| 2025-02-10 | 67.65 | 72.44 | 4.73 | 6.99% | 64.51 | 72.64 | 73342 | 51021 | 16.60% |
| 2025-02-07 | 66.50 | 67.71 | 1.56 | 2.36% | 65.16 | 71.15 | 77172 | 52982 | 17.47% |
| 2025-02-06 | 61.49 | 66.15 | 4.38 | 7.09% | 61.10 | 66.69 | 51867 | 33468 | 11.74% |
| 2025-02-05 | 60.95 | 61.77 | 1.62 | 2.69% | 60.15 | 62.49 | 28276 | 17376 | 6.40% |
| 2025-01-27 | 62.64 | 60.15 | -2.48 | -3.96% | 60.15 | 62.64 | 23060 | 14042 | 5.22% |
| 2025-01-24 | 62.70 | 62.63 | 0.43 | 0.69% | 61.21 | 63.07 | 30385 | 18920 | 6.88% |
| 2025-01-23 | 66.70 | 62.20 | -3.04 | -4.66% | 61.71 | 67.00 | 45262 | 28854 | 10.25% |
| 2025-01-22 | 64.00 | 65.24 | -0.65 | -0.99% | 62.99 | 65.83 | 49450 | 31826 | 11.19% |
| 2025-01-21 | 57.44 | 65.89 | 9.08 | 15.98% | 57.44 | 66.00 | 73482 | 45805 | 16.63% |
| 2025-01-20 | 58.95 | 56.81 | -2.70 | -4.54% | 56.50 | 59.91 | 38821 | 22410 | 8.79% |
| 2025-01-17 | 59.09 | 59.51 | -0.34 | -0.57% | 58.82 | 61.20 | 24171 | 14464 | 5.47% |
| 2025-01-16 | 62.26 | 59.85 | -2.38 | -3.82% | 59.24 | 63.46 | 42397 | 25939 | 9.60% |
| 2025-01-15 | 63.00 | 62.23 | 0.26 | 0.42% | 61.91 | 64.88 | 39265 | 24677 | 8.89% |
| 2025-01-14 | 57.57 | 61.97 | 4.38 | 7.61% | 57.52 | 62.22 | 41630 | 25265 | 9.42% |
| 2025-01-13 | 55.30 | 57.59 | 0.44 | 0.77% | 55.30 | 60.95 | 38085 | 22289 | 8.62% |
| 2025-01-10 | 54.95 | 57.15 | 1.72 | 3.10% | 54.95 | 60.83 | 48751 | 28410 | 11.04% |
| 2025-01-09 | 52.83 | 55.43 | 1.87 | 3.49% | 52.82 | 56.50 | 32594 | 17909 | 7.38% |
| 2025-01-08 | 52.71 | 53.56 | 0.92 | 1.75% | 50.81 | 54.25 | 22578 | 11914 | 5.11% |
| 2025-01-07 | 51.24 | 52.64 | 1.46 | 2.85% | 51.18 | 52.79 | 15707 | 8209 | 3.64% |
| 2025-01-06 | 51.18 | 51.18 | -0.71 | -1.37% | 50.00 | 51.81 | 16856 | 8613 | 3.90% |
| 2025-01-03 | 54.50 | 51.89 | -2.61 | -4.79% | 51.51 | 54.50 | 17539 | 9293 | 4.06% |
| 2025-01-02 | 55.99 | 54.50 | -1.10 | -1.98% | 53.62 | 56.26 | 18649 | 10236 | 4.41% |
| 2024-12-31 | 57.30 | 55.60 | -2.67 | -4.58% | 55.56 | 58.49 | 21556 | 12223 | 5.09% |
| 2024-12-30 | 58.93 | 58.27 | -1.43 | -2.40% | 57.21 | 59.58 | 20606 | 12028 | 4.87% |
| 2024-12-27 | 60.64 | 59.70 | -0.94 | -1.55% | 59.18 | 61.64 | 24870 | 15060 | 5.88% |
| 2024-12-26 | 59.61 | 60.64 | 0.86 | 1.44% | 59.30 | 61.59 | 16995 | 10311 | 4.02% |