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 | 86.57 | 90.90 | 2.54 | 2.87% | 86.40 | 91.98 | 20436 | 18579 | 9.08% |
| 2025-04-02 | 88.60 | 88.36 | -0.24 | -0.27% | 86.10 | 89.49 | 16391 | 14403 | 7.28% |
| 2025-04-01 | 84.59 | 88.60 | 5.90 | 7.13% | 82.40 | 91.99 | 20455 | 17820 | 9.09% |
| 2025-03-31 | 82.66 | 82.70 | -1.60 | -1.90% | 79.50 | 83.44 | 10891 | 8829 | 4.84% |
| 2025-03-28 | 86.50 | 84.30 | -2.75 | -3.16% | 84.15 | 88.80 | 10539 | 9061 | 4.68% |
| 2025-03-27 | 82.40 | 87.05 | 4.10 | 4.94% | 80.39 | 89.37 | 22082 | 18944 | 9.81% |
| 2025-03-26 | 85.00 | 82.95 | -2.50 | -2.93% | 82.50 | 87.76 | 11414 | 9722 | 5.07% |
| 2025-03-25 | 87.00 | 85.45 | -2.04 | -2.33% | 85.00 | 88.30 | 11268 | 9755 | 5.01% |
| 2025-03-24 | 84.38 | 87.49 | 4.01 | 4.80% | 83.38 | 89.10 | 20221 | 17633 | 8.99% |
| 2025-03-21 | 84.11 | 83.48 | -1.42 | -1.67% | 82.27 | 85.50 | 13094 | 10996 | 5.82% |
| 2025-03-20 | 88.02 | 84.90 | -3.54 | -4.00% | 84.58 | 88.20 | 17488 | 14999 | 7.77% |
| 2025-03-19 | 89.97 | 88.44 | -1.74 | -1.93% | 87.81 | 92.88 | 15898 | 14296 | 7.07% |
| 2025-03-18 | 90.84 | 90.18 | -0.64 | -0.70% | 89.77 | 93.30 | 13177 | 11989 | 5.86% |
| 2025-03-17 | 90.12 | 90.82 | 1.10 | 1.23% | 88.23 | 91.73 | 13584 | 12257 | 6.04% |
| 2025-03-14 | 88.06 | 89.72 | 1.67 | 1.90% | 86.66 | 90.62 | 16528 | 14742 | 7.35% |
| 2025-03-13 | 94.88 | 88.05 | -7.85 | -8.19% | 87.88 | 95.99 | 24201 | 21969 | 10.76% |
| 2025-03-12 | 97.80 | 95.90 | -1.81 | -1.85% | 95.00 | 99.50 | 19522 | 18909 | 8.68% |
| 2025-03-11 | 93.00 | 97.71 | 0.72 | 0.74% | 92.30 | 102.02 | 25048 | 24469 | 11.13% |
| 2025-03-10 | 101.66 | 96.99 | -0.41 | -0.42% | 95.37 | 106.90 | 45662 | 46041 | 20.29% |
| 2025-03-07 | 90.65 | 97.40 | 6.41 | 7.04% | 88.53 | 98.98 | 47283 | 44425 | 21.01% |
| 2025-03-06 | 86.00 | 90.99 | 6.19 | 7.30% | 85.05 | 92.00 | 35673 | 32040 | 15.85% |
| 2025-03-05 | 86.14 | 84.80 | -2.55 | -2.92% | 83.09 | 88.51 | 19145 | 16284 | 8.51% |
| 2025-03-04 | 86.44 | 87.35 | -1.68 | -1.89% | 83.80 | 89.50 | 32740 | 28096 | 14.55% |
| 2025-03-03 | 79.49 | 89.03 | 9.69 | 12.21% | 77.12 | 91.82 | 41559 | 35321 | 18.47% |
| 2025-02-28 | 85.20 | 79.34 | -6.67 | -7.75% | 79.09 | 85.20 | 23381 | 18939 | 10.39% |
| 2025-02-27 | 92.60 | 86.01 | -6.59 | -7.12% | 84.02 | 93.39 | 29785 | 25928 | 13.24% |
| 2025-02-26 | 91.90 | 92.60 | 2.59 | 2.88% | 87.50 | 94.76 | 46080 | 41981 | 20.48% |
| 2025-02-25 | 77.98 | 90.01 | 10.55 | 13.28% | 76.90 | 94.78 | 69715 | 60256 | 30.98% |
| 2025-02-24 | 76.00 | 79.46 | 3.04 | 3.98% | 75.81 | 81.49 | 33749 | 26688 | 15.00% |
| 2025-02-21 | 75.99 | 76.42 | 0.44 | 0.58% | 74.51 | 78.00 | 25422 | 19293 | 11.30% |
| 2025-02-20 | 75.50 | 75.98 | 1.02 | 1.36% | 74.30 | 76.85 | 25285 | 19159 | 11.24% |
| 2025-02-19 | 72.48 | 74.96 | 2.48 | 3.42% | 71.70 | 76.27 | 22287 | 16657 | 9.91% |
| 2025-02-18 | 75.06 | 72.48 | -4.38 | -5.70% | 72.10 | 77.00 | 23777 | 17628 | 10.57% |
| 2025-02-17 | 74.11 | 76.86 | 2.46 | 3.31% | 73.61 | 78.34 | 31385 | 23755 | 13.95% |
| 2025-02-14 | 75.83 | 74.40 | -2.35 | -3.06% | 73.80 | 76.50 | 30064 | 22477 | 13.36% |
| 2025-02-13 | 79.10 | 76.75 | -4.21 | -5.20% | 75.82 | 79.50 | 34594 | 26835 | 15.38% |
| 2025-02-12 | 83.63 | 80.96 | -2.44 | -2.93% | 77.76 | 83.63 | 54448 | 43454 | 24.20% |
| 2025-02-11 | 78.14 | 83.40 | 8.76 | 11.74% | 73.01 | 86.00 | 81158 | 65240 | 36.07% |
| 2025-02-10 | 71.72 | 74.64 | 2.92 | 4.07% | 70.10 | 74.70 | 32409 | 23492 | 14.40% |
| 2025-02-07 | 71.70 | 71.72 | -0.30 | -0.42% | 70.50 | 73.54 | 40864 | 29462 | 18.16% |
| 2025-02-06 | 65.88 | 72.02 | 7.22 | 11.14% | 65.48 | 73.80 | 42925 | 30626 | 19.08% |
| 2025-02-05 | 62.09 | 64.80 | 3.46 | 5.64% | 62.01 | 66.46 | 23142 | 14964 | 10.29% |
| 2025-01-27 | 65.00 | 61.34 | -3.24 | -5.02% | 61.23 | 65.09 | 15947 | 9970 | 7.09% |
| 2025-01-24 | 64.58 | 64.58 | -0.43 | -0.66% | 63.71 | 65.96 | 19340 | 12455 | 8.60% |
| 2025-01-23 | 62.73 | 65.01 | 3.04 | 4.91% | 62.18 | 66.70 | 31527 | 20305 | 14.01% |
| 2025-01-22 | 64.64 | 61.97 | -3.03 | -4.66% | 61.20 | 64.65 | 18008 | 11289 | 8.00% |
| 2025-01-21 | 63.89 | 65.00 | 1.27 | 1.99% | 62.90 | 65.05 | 18185 | 11653 | 8.08% |
| 2025-01-20 | 65.69 | 63.73 | -1.96 | -2.98% | 63.32 | 66.30 | 19061 | 12254 | 8.47% |
| 2025-01-17 | 66.59 | 65.69 | -1.21 | -1.81% | 64.00 | 67.50 | 19501 | 12797 | 8.67% |
| 2025-01-16 | 68.00 | 66.90 | 0.30 | 0.45% | 65.61 | 68.92 | 27063 | 18242 | 12.03% |
| 2025-01-15 | 65.00 | 66.60 | 0.31 | 0.47% | 64.10 | 67.36 | 27838 | 18263 | 12.37% |
| 2025-01-14 | 63.33 | 66.29 | 1.06 | 1.63% | 63.25 | 67.34 | 39459 | 26080 | 17.54% |
| 2025-01-13 | 59.16 | 65.23 | 4.15 | 6.79% | 58.68 | 67.00 | 46839 | 29938 | 20.82% |
| 2025-01-10 | 57.99 | 61.08 | 2.78 | 4.77% | 57.99 | 64.00 | 38074 | 23512 | 16.92% |
| 2025-01-09 | 59.65 | 58.30 | 0.15 | 0.26% | 58.08 | 60.85 | 20061 | 11951 | 8.92% |
| 2025-01-08 | 57.80 | 58.15 | -0.40 | -0.68% | 55.80 | 59.00 | 14972 | 8617 | 6.65% |
| 2025-01-07 | 57.22 | 58.55 | 1.95 | 3.45% | 56.60 | 58.78 | 14683 | 8490 | 6.53% |
| 2025-01-06 | 56.35 | 56.60 | 0.56 | 1.00% | 54.03 | 57.78 | 12123 | 6860 | 5.39% |
| 2025-01-03 | 59.01 | 56.04 | -2.87 | -4.87% | 55.72 | 59.85 | 18396 | 10621 | 8.18% |
| 2025-01-02 | 61.87 | 58.91 | -2.85 | -4.61% | 58.06 | 61.87 | 17246 | 10278 | 8.08% |
| 2024-12-31 | 64.17 | 61.76 | -2.56 | -3.98% | 61.68 | 64.45 | 14213 | 8938 | 6.66% |
| 2024-12-30 | 66.47 | 64.32 | -2.03 | -3.06% | 63.00 | 66.80 | 19318 | 12427 | 9.05% |
| 2024-12-27 | 68.49 | 66.35 | -2.14 | -3.12% | 66.01 | 69.48 | 19578 | 13264 | 9.18% |
| 2024-12-26 | 68.09 | 68.49 | 0.39 | 0.57% | 67.30 | 69.96 | 15551 | 10698 | 7.29% |
| 2024-12-25 | 69.00 | 68.10 | -2.18 | -3.10% | 66.40 | 69.27 | 18152 | 12337 | 8.51% |