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 | 91.44 | 90.60 | -2.23 | -2.40% | 88.88 | 93.34 | 50535 | 45857 | 4.36% |
| 2025-04-02 | 92.06 | 92.83 | 0.84 | 0.91% | 91.50 | 93.77 | 38002 | 35295 | 3.28% |
| 2025-04-01 | 92.99 | 91.99 | -0.57 | -0.62% | 91.72 | 93.87 | 42533 | 39416 | 3.67% |
| 2025-03-31 | 91.95 | 92.56 | 0.36 | 0.39% | 90.80 | 93.70 | 38033 | 34961 | 3.28% |
| 2025-03-28 | 94.71 | 92.20 | -2.70 | -2.85% | 92.08 | 95.30 | 55490 | 51758 | 4.79% |
| 2025-03-27 | 94.98 | 94.90 | -0.04 | -0.04% | 94.33 | 97.92 | 56209 | 53898 | 4.85% |
| 2025-03-26 | 94.50 | 94.94 | 0.44 | 0.47% | 94.50 | 97.18 | 41025 | 39220 | 3.54% |
| 2025-03-25 | 97.10 | 94.50 | -2.72 | -2.80% | 93.80 | 97.93 | 43362 | 41310 | 3.74% |
| 2025-03-24 | 98.51 | 97.22 | -2.50 | -2.51% | 95.10 | 99.73 | 62386 | 60532 | 5.38% |
| 2025-03-21 | 102.00 | 99.72 | -3.15 | -3.06% | 97.88 | 102.00 | 95702 | 95591 | 8.26% |
| 2025-03-20 | 105.00 | 102.87 | -3.00 | -2.83% | 102.44 | 105.13 | 55465 | 57515 | 4.79% |
| 2025-03-19 | 106.12 | 105.87 | -1.22 | -1.14% | 104.84 | 108.80 | 57574 | 60992 | 4.97% |
| 2025-03-18 | 108.95 | 107.09 | -1.90 | -1.74% | 107.00 | 113.94 | 96128 | 105619 | 8.30% |
| 2025-03-17 | 108.00 | 108.99 | 0.62 | 0.57% | 106.55 | 110.08 | 76827 | 83327 | 6.63% |
| 2025-03-14 | 102.79 | 108.37 | 6.15 | 6.02% | 102.36 | 108.60 | 103319 | 109087 | 8.92% |
| 2025-03-13 | 106.00 | 102.22 | -4.38 | -4.11% | 101.30 | 107.80 | 83327 | 86044 | 7.19% |
| 2025-03-12 | 108.03 | 106.60 | -0.73 | -0.68% | 106.60 | 111.00 | 81690 | 88842 | 7.05% |
| 2025-03-11 | 107.50 | 107.33 | -2.57 | -2.34% | 105.35 | 109.60 | 75056 | 80372 | 6.48% |
| 2025-03-10 | 107.85 | 109.90 | 2.12 | 1.97% | 105.60 | 110.76 | 108775 | 117945 | 9.39% |
| 2025-03-07 | 102.00 | 107.78 | 4.15 | 4.00% | 101.00 | 111.39 | 165884 | 176331 | 14.32% |
| 2025-03-06 | 104.00 | 103.63 | 0.30 | 0.29% | 103.51 | 110.30 | 115793 | 122466 | 9.99% |
| 2025-03-05 | 104.88 | 103.33 | -2.61 | -2.46% | 101.16 | 105.88 | 92801 | 95755 | 8.01% |
| 2025-03-04 | 97.60 | 105.94 | 4.45 | 4.38% | 96.50 | 107.78 | 158609 | 163198 | 13.69% |
| 2025-03-03 | 103.34 | 101.49 | -0.81 | -0.79% | 98.98 | 105.00 | 130778 | 132579 | 11.29% |
| 2025-02-28 | 102.98 | 102.30 | -2.24 | -2.14% | 100.05 | 107.56 | 200043 | 208949 | 17.27% |
| 2025-02-27 | 103.20 | 104.54 | 1.34 | 1.30% | 99.52 | 107.39 | 138273 | 142554 | 11.93% |
| 2025-02-26 | 101.97 | 103.20 | 1.48 | 1.45% | 98.50 | 104.33 | 123240 | 125056 | 10.64% |
| 2025-02-25 | 101.00 | 101.72 | -1.74 | -1.68% | 99.88 | 105.93 | 130953 | 133935 | 11.30% |
| 2025-02-24 | 97.51 | 103.46 | 6.16 | 6.33% | 97.50 | 104.98 | 216145 | 221660 | 18.66% |
| 2025-02-21 | 95.63 | 97.30 | 1.67 | 1.75% | 94.70 | 99.60 | 154760 | 150468 | 13.36% |
| 2025-02-20 | 95.66 | 95.63 | -0.04 | -0.04% | 93.05 | 96.05 | 103828 | 98215 | 8.96% |
| 2025-02-19 | 90.00 | 95.67 | 6.24 | 6.98% | 89.94 | 96.59 | 167648 | 158818 | 14.47% |
| 2025-02-18 | 92.98 | 89.43 | -4.70 | -4.99% | 88.90 | 92.98 | 105938 | 96597 | 9.14% |
| 2025-02-17 | 91.32 | 94.13 | 4.25 | 4.73% | 89.14 | 94.50 | 154100 | 141868 | 13.30% |
| 2025-02-14 | 85.20 | 89.88 | 4.46 | 5.22% | 84.28 | 90.88 | 104532 | 91793 | 9.02% |
| 2025-02-13 | 87.99 | 85.42 | -2.30 | -2.62% | 85.40 | 88.45 | 55699 | 48177 | 4.81% |
| 2025-02-12 | 85.60 | 87.72 | 1.81 | 2.11% | 85.23 | 87.74 | 62978 | 54549 | 5.44% |
| 2025-02-11 | 88.02 | 85.91 | -2.48 | -2.81% | 85.69 | 88.20 | 58739 | 50831 | 5.07% |
| 2025-02-10 | 87.66 | 88.39 | 1.03 | 1.18% | 87.01 | 88.96 | 60049 | 52970 | 5.18% |
| 2025-02-07 | 87.00 | 87.36 | -0.44 | -0.50% | 86.18 | 89.50 | 96304 | 84575 | 8.31% |
| 2025-02-06 | 85.00 | 87.80 | 2.25 | 2.63% | 84.61 | 88.00 | 77731 | 67617 | 6.71% |
| 2025-02-05 | 85.00 | 85.55 | 2.44 | 2.94% | 84.06 | 87.36 | 71537 | 61191 | 6.17% |
| 2025-01-27 | 84.50 | 83.11 | -2.22 | -2.60% | 82.95 | 85.50 | 49405 | 41544 | 4.26% |
| 2025-01-24 | 82.16 | 85.33 | 3.27 | 3.98% | 81.50 | 85.41 | 74746 | 62624 | 6.45% |
| 2025-01-23 | 83.51 | 82.06 | -0.57 | -0.69% | 82.06 | 84.88 | 51313 | 42906 | 4.43% |
| 2025-01-22 | 82.50 | 82.63 | -0.57 | -0.69% | 82.00 | 83.44 | 43494 | 35960 | 3.75% |
| 2025-01-21 | 81.90 | 83.20 | 1.72 | 2.11% | 81.52 | 83.52 | 55445 | 45794 | 4.79% |
| 2025-01-20 | 81.88 | 81.48 | 0.27 | 0.33% | 81.00 | 82.23 | 36638 | 29911 | 3.16% |
| 2025-01-17 | 80.32 | 81.21 | 0.80 | 0.99% | 79.80 | 82.36 | 51668 | 41979 | 4.46% |
| 2025-01-16 | 81.45 | 80.41 | -0.50 | -0.62% | 79.83 | 82.62 | 41163 | 33416 | 3.55% |
| 2025-01-15 | 82.01 | 80.91 | -1.53 | -1.86% | 80.79 | 82.75 | 46592 | 38073 | 4.02% |
| 2025-01-14 | 80.00 | 82.44 | 3.14 | 3.96% | 79.20 | 82.99 | 55670 | 45443 | 4.81% |
| 2025-01-13 | 78.30 | 79.30 | -0.62 | -0.78% | 77.40 | 79.91 | 31946 | 25180 | 2.76% |
| 2025-01-10 | 81.65 | 79.92 | -2.96 | -3.57% | 79.92 | 83.99 | 55184 | 45313 | 4.76% |
| 2025-01-09 | 80.00 | 82.88 | 2.13 | 2.64% | 79.42 | 85.81 | 73238 | 61253 | 6.32% |
| 2025-01-08 | 79.98 | 80.75 | -0.07 | -0.09% | 77.18 | 81.50 | 46945 | 37346 | 4.05% |
| 2025-01-07 | 79.00 | 80.82 | 2.12 | 2.69% | 78.80 | 81.17 | 38834 | 31054 | 3.35% |
| 2025-01-06 | 79.97 | 78.70 | -1.28 | -1.60% | 78.08 | 80.85 | 33005 | 26220 | 2.85% |
| 2025-01-03 | 82.26 | 79.98 | -2.28 | -2.77% | 79.97 | 83.37 | 48888 | 39971 | 4.22% |
| 2025-01-02 | 86.00 | 82.26 | -3.74 | -4.35% | 81.02 | 86.01 | 56288 | 47072 | 4.86% |
| 2024-12-31 | 91.30 | 86.00 | -5.38 | -5.89% | 86.00 | 91.79 | 75091 | 66152 | 6.48% |
| 2024-12-30 | 92.50 | 91.38 | -2.02 | -2.16% | 91.36 | 93.87 | 54932 | 50822 | 4.74% |
| 2024-12-27 | 96.00 | 93.40 | -2.76 | -2.87% | 93.19 | 97.20 | 87820 | 83713 | 7.58% |
| 2024-12-26 | 93.00 | 96.16 | 3.38 | 3.64% | 91.15 | 96.58 | 92268 | 87725 | 7.96% |