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 | 91.00 | 92.04 | 0.59 | 0.65% | 88.02 | 92.11 | 17124 | 15425 | 0.96% |
| 2025-04-02 | 91.53 | 91.45 | -0.05 | -0.05% | 91.00 | 93.60 | 8316 | 7650 | 0.46% |
| 2025-04-01 | 88.88 | 91.50 | 2.62 | 2.95% | 88.02 | 92.18 | 17738 | 16096 | 0.99% |
| 2025-03-31 | 86.81 | 88.88 | 2.08 | 2.40% | 85.90 | 89.68 | 16383 | 14387 | 0.92% |
| 2025-03-28 | 87.20 | 86.80 | -0.56 | -0.64% | 86.57 | 88.86 | 10539 | 9220 | 0.59% |
| 2025-03-27 | 85.79 | 87.36 | 1.57 | 1.83% | 85.56 | 88.58 | 14851 | 12976 | 0.83% |
| 2025-03-26 | 86.25 | 85.79 | -0.46 | -0.53% | 85.51 | 86.97 | 9907 | 8526 | 0.55% |
| 2025-03-25 | 91.30 | 86.25 | -5.05 | -5.53% | 85.98 | 92.34 | 24297 | 21252 | 1.36% |
| 2025-03-24 | 89.30 | 91.30 | 1.42 | 1.58% | 88.16 | 91.33 | 17281 | 15656 | 0.97% |
| 2025-03-21 | 89.10 | 89.88 | 0.66 | 0.74% | 88.00 | 91.27 | 24943 | 22384 | 1.39% |
| 2025-03-20 | 89.46 | 89.22 | -0.25 | -0.28% | 88.67 | 90.10 | 13743 | 12267 | 0.77% |
| 2025-03-19 | 89.49 | 89.47 | 0.32 | 0.36% | 88.80 | 90.76 | 17234 | 15451 | 0.96% |
| 2025-03-18 | 90.20 | 89.15 | -1.07 | -1.19% | 88.28 | 91.25 | 34974 | 31258 | 1.95% |
| 2025-03-17 | 97.64 | 90.22 | -7.48 | -7.66% | 89.95 | 97.70 | 43816 | 40475 | 2.45% |
| 2025-03-14 | 98.00 | 97.70 | -0.46 | -0.47% | 96.20 | 101.86 | 22227 | 21918 | 1.24% |
| 2025-03-13 | 97.81 | 98.16 | 0.41 | 0.42% | 96.66 | 102.00 | 22228 | 22002 | 1.24% |
| 2025-03-12 | 93.60 | 97.75 | 4.52 | 4.85% | 93.00 | 99.80 | 28928 | 27875 | 1.62% |
| 2025-03-11 | 92.50 | 93.23 | -0.37 | -0.40% | 91.52 | 94.00 | 19023 | 17600 | 1.06% |
| 2025-03-10 | 93.79 | 93.60 | 0.11 | 0.12% | 90.00 | 93.80 | 17107 | 15782 | 0.96% |
| 2025-03-07 | 88.50 | 93.49 | 4.95 | 5.59% | 88.50 | 94.50 | 28189 | 25893 | 1.57% |
| 2025-03-06 | 89.87 | 88.54 | -1.46 | -1.62% | 87.90 | 90.28 | 17280 | 15360 | 0.97% |
| 2025-03-05 | 91.60 | 90.00 | -1.60 | -1.75% | 89.01 | 91.85 | 12644 | 11386 | 0.71% |
| 2025-03-04 | 89.90 | 91.60 | 1.62 | 1.80% | 89.60 | 93.14 | 21668 | 19948 | 1.21% |
| 2025-03-03 | 89.24 | 89.98 | 0.78 | 0.87% | 88.32 | 92.68 | 17534 | 15900 | 0.98% |
| 2025-02-28 | 92.06 | 89.20 | -2.86 | -3.11% | 88.33 | 92.12 | 19967 | 17940 | 1.12% |
| 2025-02-27 | 89.51 | 92.06 | 2.56 | 2.86% | 89.00 | 92.48 | 27046 | 24665 | 1.51% |
| 2025-02-26 | 89.86 | 89.50 | -0.40 | -0.44% | 88.84 | 91.45 | 17628 | 15850 | 0.98% |
| 2025-02-25 | 89.00 | 89.90 | 0.22 | 0.25% | 88.00 | 91.68 | 22795 | 20513 | 1.27% |
| 2025-02-24 | 88.16 | 89.68 | 1.48 | 1.68% | 87.43 | 91.19 | 29659 | 26610 | 1.66% |
| 2025-02-21 | 86.81 | 88.20 | 0.70 | 0.80% | 85.21 | 89.05 | 27063 | 23670 | 1.51% |
| 2025-02-20 | 86.00 | 87.50 | 1.70 | 1.98% | 85.33 | 87.62 | 29850 | 25825 | 1.67% |
| 2025-02-19 | 87.24 | 85.80 | -1.96 | -2.23% | 85.27 | 88.26 | 43225 | 37302 | 2.41% |
| 2025-02-18 | 90.37 | 87.76 | -2.61 | -2.89% | 87.10 | 91.45 | 36091 | 32123 | 2.02% |
| 2025-02-17 | 93.50 | 90.37 | -3.64 | -3.87% | 89.66 | 96.82 | 39104 | 36052 | 2.18% |
| 2025-02-14 | 90.87 | 94.01 | 3.01 | 3.31% | 90.87 | 94.83 | 22384 | 20873 | 1.25% |
| 2025-02-13 | 95.95 | 91.00 | -5.27 | -5.47% | 90.40 | 97.00 | 34344 | 31841 | 1.92% |
| 2025-02-12 | 93.30 | 96.27 | 1.67 | 1.77% | 93.30 | 96.77 | 17056 | 16213 | 0.95% |
| 2025-02-11 | 91.19 | 94.60 | 3.62 | 3.98% | 90.12 | 96.04 | 31672 | 29933 | 1.77% |
| 2025-02-10 | 91.01 | 90.98 | -0.01 | -0.01% | 89.21 | 93.52 | 23711 | 21743 | 1.32% |
| 2025-02-07 | 88.54 | 90.99 | 1.56 | 1.74% | 87.89 | 91.39 | 33283 | 29990 | 1.86% |
| 2025-02-06 | 94.68 | 89.43 | -6.09 | -6.38% | 87.69 | 96.79 | 50399 | 45720 | 2.82% |
| 2025-02-05 | 97.99 | 95.52 | -2.95 | -3.00% | 94.45 | 98.25 | 23706 | 22743 | 1.32% |
| 2025-01-27 | 91.52 | 98.47 | 6.82 | 7.44% | 91.07 | 99.90 | 34926 | 33711 | 1.95% |
| 2025-01-24 | 93.50 | 91.65 | -2.97 | -3.14% | 91.58 | 94.47 | 21725 | 20104 | 1.21% |
| 2025-01-23 | 92.19 | 94.62 | 2.45 | 2.66% | 90.80 | 95.00 | 23780 | 22089 | 1.33% |
| 2025-01-22 | 94.74 | 92.17 | -2.83 | -2.98% | 92.01 | 95.20 | 21576 | 20177 | 1.21% |
| 2025-01-21 | 93.99 | 95.00 | 0.89 | 0.95% | 90.50 | 95.80 | 25455 | 23615 | 1.42% |
| 2025-01-20 | 92.66 | 94.11 | 1.11 | 1.19% | 90.08 | 94.11 | 30453 | 27977 | 1.70% |
| 2025-01-17 | 87.05 | 93.00 | 5.40 | 6.16% | 86.96 | 94.31 | 32775 | 29759 | 1.83% |
| 2025-01-16 | 84.00 | 87.60 | 3.25 | 3.85% | 82.70 | 87.99 | 30509 | 26250 | 1.70% |
| 2025-01-15 | 84.57 | 84.35 | -0.22 | -0.26% | 82.80 | 87.59 | 28284 | 24150 | 1.58% |
| 2025-01-14 | 82.41 | 84.57 | 2.16 | 2.62% | 81.59 | 85.61 | 24147 | 20284 | 1.35% |
| 2025-01-13 | 82.08 | 82.41 | -0.08 | -0.10% | 80.72 | 83.99 | 20315 | 16716 | 1.13% |
| 2025-01-10 | 79.09 | 82.49 | 3.40 | 4.30% | 78.50 | 84.55 | 29749 | 24540 | 1.66% |
| 2025-01-09 | 78.94 | 79.09 | 0.03 | 0.04% | 77.11 | 79.52 | 24001 | 18792 | 1.34% |
| 2025-01-08 | 79.74 | 79.06 | -0.94 | -1.18% | 77.10 | 80.17 | 20864 | 16421 | 1.17% |
| 2025-01-07 | 76.55 | 80.00 | 2.29 | 2.95% | 76.46 | 80.00 | 24075 | 18878 | 1.34% |
| 2025-01-06 | 82.80 | 77.71 | -5.19 | -6.26% | 76.20 | 84.77 | 44918 | 35804 | 2.51% |
| 2025-01-03 | 78.65 | 82.90 | 4.07 | 5.16% | 76.66 | 83.58 | 32568 | 26138 | 1.82% |
| 2025-01-02 | 78.41 | 78.83 | 0.51 | 0.65% | 77.50 | 81.97 | 23891 | 18914 | 1.33% |
| 2024-12-31 | 77.98 | 78.32 | 0.30 | 0.38% | 77.23 | 79.57 | 14704 | 11546 | 0.82% |
| 2024-12-30 | 78.33 | 78.02 | 0.32 | 0.41% | 77.17 | 80.89 | 23622 | 18601 | 1.32% |
| 2024-12-27 | 73.56 | 77.70 | 3.83 | 5.18% | 72.88 | 79.30 | 30498 | 23325 | 1.70% |
| 2024-12-26 | 73.72 | 73.87 | 0.32 | 0.44% | 73.06 | 74.20 | 12256 | 9043 | 0.68% |