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 | 90.51 | 86.61 | -4.64 | -5.08% | 86.00 | 91.99 | 17515 | 15483 | 3.05% |
| 2025-04-02 | 87.39 | 91.25 | 3.77 | 4.31% | 87.01 | 92.15 | 21789 | 19675 | 3.79% |
| 2025-04-01 | 87.97 | 87.48 | -0.89 | -1.01% | 86.50 | 89.25 | 12817 | 11242 | 2.23% |
| 2025-03-31 | 89.60 | 88.37 | -2.93 | -3.21% | 84.76 | 91.00 | 30426 | 26378 | 5.29% |
| 2025-03-28 | 91.01 | 91.30 | 0.09 | 0.10% | 90.16 | 92.74 | 18260 | 16677 | 3.17% |
| 2025-03-27 | 93.39 | 91.21 | -2.95 | -3.13% | 91.14 | 95.66 | 24483 | 22733 | 4.26% |
| 2025-03-26 | 93.79 | 94.16 | -1.02 | -1.07% | 93.60 | 98.05 | 20696 | 19856 | 3.60% |
| 2025-03-25 | 93.67 | 95.18 | 1.49 | 1.59% | 93.60 | 98.79 | 32835 | 31699 | 5.71% |
| 2025-03-24 | 93.84 | 93.69 | -1.12 | -1.18% | 89.60 | 95.20 | 25523 | 23570 | 4.44% |
| 2025-03-21 | 97.65 | 94.81 | -4.47 | -4.50% | 93.56 | 98.20 | 26570 | 25248 | 4.62% |
| 2025-03-20 | 103.48 | 99.28 | -4.25 | -4.11% | 97.50 | 103.48 | 31891 | 31806 | 5.54% |
| 2025-03-19 | 105.00 | 103.53 | -0.99 | -0.95% | 102.36 | 106.68 | 22084 | 23033 | 3.84% |
| 2025-03-18 | 107.19 | 104.52 | -2.57 | -2.40% | 104.10 | 110.50 | 29436 | 31433 | 5.12% |
| 2025-03-17 | 106.01 | 107.09 | -0.66 | -0.61% | 102.96 | 109.40 | 28149 | 29805 | 4.89% |
| 2025-03-14 | 103.26 | 107.75 | 1.84 | 1.74% | 100.00 | 109.85 | 37257 | 39123 | 6.48% |
| 2025-03-13 | 110.56 | 105.91 | -5.88 | -5.26% | 100.00 | 111.70 | 48943 | 50959 | 8.51% |
| 2025-03-12 | 107.49 | 111.79 | 3.79 | 3.51% | 105.68 | 114.66 | 45126 | 49801 | 7.85% |
| 2025-03-11 | 107.22 | 108.00 | -1.18 | -1.08% | 103.74 | 114.00 | 48262 | 52493 | 8.39% |
| 2025-03-10 | 112.00 | 109.18 | 0.93 | 0.86% | 106.52 | 116.97 | 55936 | 62241 | 9.72% |
| 2025-03-07 | 99.01 | 108.25 | 7.99 | 7.97% | 99.01 | 110.00 | 60799 | 64067 | 10.57% |
| 2025-03-06 | 102.31 | 100.26 | -1.04 | -1.03% | 99.50 | 104.50 | 39203 | 39707 | 6.82% |
| 2025-03-05 | 99.00 | 101.30 | 1.74 | 1.75% | 98.36 | 102.32 | 43886 | 43947 | 7.63% |
| 2025-03-04 | 93.00 | 99.56 | 6.61 | 7.11% | 93.00 | 104.65 | 58965 | 58716 | 10.25% |
| 2025-03-03 | 92.70 | 92.95 | 2.94 | 3.27% | 87.89 | 94.99 | 41307 | 37854 | 7.18% |
| 2025-02-28 | 103.01 | 90.01 | -15.09 | -14.36% | 89.58 | 104.90 | 60387 | 56489 | 10.50% |
| 2025-02-27 | 97.95 | 105.10 | 5.31 | 5.32% | 97.20 | 108.90 | 63071 | 64677 | 10.97% |
| 2025-02-26 | 98.98 | 99.79 | -0.01 | -0.01% | 97.77 | 107.36 | 67076 | 69292 | 11.66% |
| 2025-02-25 | 95.00 | 99.80 | 1.70 | 1.73% | 94.00 | 103.00 | 47469 | 46913 | 8.25% |
| 2025-02-24 | 96.00 | 98.10 | 0.28 | 0.29% | 91.88 | 102.38 | 53183 | 51717 | 9.25% |
| 2025-02-21 | 96.90 | 97.82 | -1.03 | -1.04% | 95.52 | 99.93 | 55344 | 53720 | 9.62% |
| 2025-02-20 | 97.99 | 98.85 | -1.14 | -1.14% | 96.03 | 103.31 | 68207 | 68241 | 11.86% |
| 2025-02-19 | 88.02 | 99.99 | 11.29 | 12.73% | 88.02 | 100.88 | 74183 | 71920 | 12.90% |
| 2025-02-18 | 91.00 | 88.70 | -3.23 | -3.51% | 87.40 | 92.20 | 55441 | 49691 | 9.64% |
| 2025-02-17 | 80.20 | 91.93 | 10.92 | 13.48% | 80.00 | 93.35 | 86095 | 75425 | 14.97% |
| 2025-02-14 | 83.00 | 81.01 | -2.09 | -2.52% | 79.79 | 83.89 | 49105 | 39987 | 8.54% |
| 2025-02-13 | 87.33 | 83.10 | -3.19 | -3.70% | 82.50 | 90.65 | 59520 | 51596 | 10.35% |
| 2025-02-12 | 84.00 | 86.29 | 0.81 | 0.95% | 82.60 | 87.56 | 43995 | 37554 | 7.65% |
| 2025-02-11 | 86.80 | 85.48 | -2.76 | -3.13% | 84.64 | 94.70 | 76557 | 68690 | 13.31% |
| 2025-02-10 | 85.00 | 88.24 | 1.14 | 1.31% | 82.90 | 89.07 | 63200 | 54578 | 10.99% |
| 2025-02-07 | 87.00 | 87.10 | -2.71 | -3.02% | 85.00 | 88.88 | 83133 | 72355 | 14.45% |
| 2025-02-06 | 81.48 | 89.81 | 7.51 | 9.13% | 80.99 | 93.80 | 92722 | 82376 | 16.12% |
| 2025-02-05 | 76.48 | 82.30 | 7.09 | 9.43% | 75.95 | 88.88 | 80948 | 66325 | 14.07% |
| 2025-01-27 | 78.69 | 75.21 | -4.27 | -5.37% | 74.50 | 78.69 | 53077 | 40459 | 9.23% |
| 2025-01-24 | 76.61 | 79.48 | 1.17 | 1.49% | 75.40 | 80.96 | 77648 | 60305 | 13.50% |
| 2025-01-23 | 75.68 | 78.31 | 3.43 | 4.58% | 72.50 | 84.50 | 96576 | 75391 | 16.79% |
| 2025-01-22 | 75.50 | 74.88 | -2.22 | -2.88% | 73.50 | 77.05 | 58117 | 43623 | 10.10% |
| 2025-01-21 | 72.90 | 77.10 | 4.14 | 5.67% | 72.90 | 78.39 | 86802 | 65952 | 15.09% |
| 2025-01-20 | 72.03 | 72.96 | 1.35 | 1.89% | 71.61 | 73.76 | 49653 | 36154 | 8.63% |
| 2025-01-17 | 74.72 | 71.61 | -3.84 | -5.09% | 70.55 | 76.78 | 73067 | 53093 | 12.70% |
| 2025-01-16 | 73.52 | 75.45 | 0.00 | 0.00% | 72.98 | 78.58 | 80881 | 61380 | 14.06% |
| 2025-01-15 | 77.93 | 75.45 | -4.86 | -6.05% | 74.36 | 78.70 | 95389 | 72399 | 16.58% |
| 2025-01-14 | 74.99 | 80.31 | 2.34 | 3.00% | 71.00 | 81.88 | 139885 | 107032 | 24.32% |
| 2025-01-13 | 63.03 | 77.97 | 11.54 | 17.37% | 63.00 | 79.72 | 139602 | 105688 | 24.27% |
| 2025-01-10 | 58.30 | 66.43 | 8.34 | 14.36% | 58.09 | 69.71 | 110569 | 73857 | 19.22% |
| 2025-01-09 | 54.51 | 58.09 | 2.47 | 4.44% | 53.43 | 58.80 | 56084 | 31397 | 9.75% |
| 2025-01-08 | 53.26 | 55.62 | 1.87 | 3.48% | 52.06 | 56.28 | 30339 | 16503 | 5.27% |
| 2025-01-07 | 52.48 | 53.75 | 1.79 | 3.44% | 52.00 | 53.99 | 16140 | 8584 | 2.81% |
| 2025-01-06 | 51.68 | 51.96 | 0.13 | 0.25% | 49.68 | 53.25 | 18182 | 9471 | 3.16% |
| 2025-01-03 | 55.07 | 51.83 | -3.55 | -6.41% | 51.62 | 55.50 | 24176 | 12884 | 4.20% |
| 2025-01-02 | 54.00 | 55.38 | 1.87 | 3.49% | 52.80 | 57.39 | 34852 | 19307 | 15.74% |
| 2024-12-31 | 55.80 | 53.51 | -2.38 | -4.26% | 53.40 | 56.40 | 25376 | 13934 | 11.46% |
| 2024-12-30 | 57.72 | 55.89 | -4.03 | -6.73% | 55.55 | 58.27 | 36159 | 20548 | 16.33% |
| 2024-12-27 | 60.26 | 59.92 | -0.82 | -1.35% | 59.22 | 61.67 | 33027 | 19972 | 14.92% |
| 2024-12-26 | 57.54 | 60.74 | 3.72 | 6.52% | 56.31 | 61.52 | 51106 | 30700 | 23.08% |