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 | 88.04 | 89.47 | 0.31 | 0.35% | 87.57 | 90.24 | 17023 | 15178 | 9.28% |
| 2025-04-02 | 87.25 | 89.16 | 2.17 | 2.49% | 86.36 | 89.33 | 20644 | 18242 | 11.25% |
| 2025-04-01 | 82.06 | 86.99 | 4.72 | 5.74% | 82.06 | 88.35 | 26174 | 22588 | 14.27% |
| 2025-03-31 | 82.68 | 82.27 | 0.28 | 0.34% | 80.80 | 82.81 | 9556 | 7820 | 5.21% |
| 2025-03-28 | 83.55 | 81.99 | -1.90 | -2.26% | 81.78 | 84.00 | 11364 | 9371 | 6.19% |
| 2025-03-27 | 84.80 | 83.89 | -1.10 | -1.29% | 83.81 | 86.50 | 12247 | 10376 | 6.67% |
| 2025-03-26 | 85.00 | 84.99 | 0.40 | 0.47% | 84.03 | 85.43 | 6679 | 5676 | 3.64% |
| 2025-03-25 | 86.08 | 84.59 | -0.86 | -1.01% | 83.84 | 86.33 | 7343 | 6226 | 4.00% |
| 2025-03-24 | 86.71 | 85.45 | -1.26 | -1.45% | 84.28 | 87.19 | 9817 | 8415 | 5.35% |
| 2025-03-21 | 90.26 | 86.71 | -3.32 | -3.69% | 86.38 | 90.26 | 11848 | 10398 | 6.46% |
| 2025-03-20 | 90.51 | 90.03 | -0.08 | -0.09% | 89.61 | 91.56 | 8085 | 7332 | 4.41% |
| 2025-03-19 | 92.00 | 90.11 | -1.49 | -1.63% | 89.90 | 92.03 | 8901 | 8049 | 4.85% |
| 2025-03-18 | 91.30 | 91.60 | 0.01 | 0.01% | 90.68 | 91.99 | 8600 | 7864 | 4.69% |
| 2025-03-17 | 91.12 | 91.59 | 0.47 | 0.52% | 90.35 | 92.50 | 9136 | 8388 | 4.98% |
| 2025-03-14 | 89.28 | 91.12 | 1.05 | 1.17% | 89.28 | 91.53 | 10524 | 9557 | 5.74% |
| 2025-03-13 | 92.91 | 90.07 | -2.74 | -2.95% | 88.67 | 93.41 | 14920 | 13467 | 8.13% |
| 2025-03-12 | 94.20 | 92.81 | -1.63 | -1.73% | 92.66 | 94.80 | 11609 | 10869 | 6.33% |
| 2025-03-11 | 91.40 | 94.44 | 1.23 | 1.32% | 91.01 | 94.98 | 14002 | 13121 | 7.63% |
| 2025-03-10 | 97.26 | 93.21 | -3.95 | -4.07% | 92.00 | 97.92 | 21300 | 19998 | 11.61% |
| 2025-03-07 | 101.32 | 97.16 | -3.16 | -3.15% | 96.57 | 101.34 | 17557 | 17364 | 9.57% |
| 2025-03-06 | 98.50 | 100.32 | 2.53 | 2.59% | 97.50 | 100.61 | 22851 | 22697 | 12.45% |
| 2025-03-05 | 98.00 | 97.79 | 0.28 | 0.29% | 96.06 | 99.03 | 12714 | 12438 | 6.93% |
| 2025-03-04 | 96.29 | 97.51 | 0.20 | 0.21% | 95.59 | 98.15 | 14864 | 14445 | 8.10% |
| 2025-03-03 | 96.63 | 97.31 | 0.89 | 0.92% | 93.68 | 98.55 | 19344 | 18581 | 10.54% |
| 2025-02-28 | 97.90 | 96.42 | -1.95 | -1.98% | 96.01 | 98.89 | 18176 | 17633 | 9.91% |
| 2025-02-27 | 101.63 | 98.37 | -4.28 | -4.17% | 97.11 | 102.75 | 27178 | 26987 | 14.81% |
| 2025-02-26 | 101.88 | 102.65 | -0.45 | -0.44% | 99.69 | 103.49 | 34995 | 35490 | 19.07% |
| 2025-02-25 | 102.30 | 103.10 | -7.83 | -7.06% | 101.08 | 105.97 | 49082 | 50701 | 26.75% |
| 2025-02-24 | 123.00 | 110.93 | -3.77 | -3.29% | 108.50 | 135.99 | 87051 | 106787 | 47.44% |
| 2025-02-21 | 105.80 | 114.70 | 10.49 | 10.07% | 105.11 | 117.88 | 54379 | 60842 | 29.64% |
| 2025-02-20 | 99.16 | 104.21 | 5.08 | 5.12% | 97.10 | 107.50 | 45497 | 46886 | 24.80% |
| 2025-02-19 | 97.84 | 99.13 | 1.40 | 1.43% | 96.53 | 99.39 | 31746 | 31108 | 17.30% |
| 2025-02-18 | 105.00 | 97.73 | -10.29 | -9.53% | 96.90 | 107.40 | 41621 | 42631 | 22.68% |
| 2025-02-17 | 103.50 | 108.02 | 7.78 | 7.76% | 100.77 | 115.41 | 50743 | 54947 | 27.66% |
| 2025-02-14 | 96.50 | 100.24 | 3.34 | 3.45% | 96.00 | 100.77 | 25622 | 25375 | 13.96% |
| 2025-02-13 | 100.61 | 96.90 | -4.11 | -4.07% | 96.90 | 101.98 | 22450 | 22144 | 12.24% |
| 2025-02-12 | 95.80 | 101.01 | 3.79 | 3.90% | 95.50 | 102.58 | 28436 | 28409 | 15.50% |
| 2025-02-11 | 100.66 | 97.22 | -5.33 | -5.20% | 96.69 | 104.68 | 28904 | 29164 | 15.75% |
| 2025-02-10 | 99.91 | 102.55 | 1.25 | 1.23% | 99.00 | 105.00 | 29418 | 30011 | 16.03% |
| 2025-02-07 | 96.52 | 101.30 | 4.72 | 4.89% | 95.58 | 102.12 | 33888 | 33352 | 18.47% |
| 2025-02-06 | 97.00 | 96.58 | -1.42 | -1.45% | 94.05 | 97.02 | 23070 | 22151 | 12.57% |
| 2025-02-05 | 99.30 | 98.00 | 2.12 | 2.21% | 93.50 | 102.30 | 31036 | 30229 | 16.92% |
| 2025-01-27 | 90.50 | 95.88 | 5.38 | 5.94% | 88.70 | 96.99 | 27685 | 25879 | 15.09% |
| 2025-01-24 | 88.02 | 90.50 | 1.37 | 1.54% | 86.46 | 90.90 | 26125 | 23284 | 14.24% |
| 2025-01-23 | 85.00 | 89.13 | 6.12 | 7.37% | 84.72 | 91.49 | 32605 | 28768 | 17.77% |
| 2025-01-22 | 87.06 | 83.01 | -4.04 | -4.64% | 83.00 | 87.06 | 13800 | 11635 | 7.52% |
| 2025-01-21 | 86.56 | 87.05 | 0.54 | 0.62% | 84.68 | 88.40 | 13784 | 11956 | 7.51% |
| 2025-01-20 | 85.61 | 86.51 | 1.93 | 2.28% | 85.00 | 87.00 | 11455 | 9855 | 6.24% |
| 2025-01-17 | 85.49 | 84.58 | -1.61 | -1.87% | 84.20 | 86.30 | 10471 | 8917 | 5.71% |
| 2025-01-16 | 87.00 | 86.19 | -0.78 | -0.90% | 86.06 | 88.49 | 16179 | 14122 | 8.82% |
| 2025-01-15 | 86.93 | 86.97 | 0.15 | 0.17% | 85.50 | 88.05 | 13922 | 12091 | 7.59% |
| 2025-01-14 | 84.05 | 86.82 | 2.57 | 3.05% | 84.05 | 87.48 | 19938 | 17177 | 10.87% |
| 2025-01-13 | 79.08 | 84.25 | 2.65 | 3.25% | 79.00 | 84.55 | 11778 | 9759 | 6.42% |
| 2025-01-10 | 84.68 | 81.60 | -4.60 | -5.34% | 81.60 | 86.20 | 17567 | 14666 | 9.57% |
| 2025-01-09 | 82.79 | 86.20 | 2.58 | 3.09% | 82.70 | 86.22 | 19067 | 16217 | 10.39% |
| 2025-01-08 | 82.83 | 83.62 | 0.11 | 0.13% | 82.07 | 84.96 | 15974 | 13358 | 8.71% |
| 2025-01-07 | 81.00 | 83.51 | 2.75 | 3.41% | 80.80 | 84.49 | 16596 | 13763 | 9.05% |
| 2025-01-06 | 77.51 | 80.76 | 1.97 | 2.50% | 76.49 | 83.23 | 17083 | 13692 | 9.31% |
| 2025-01-03 | 84.63 | 78.79 | -5.42 | -6.44% | 78.59 | 84.98 | 16314 | 13248 | 8.89% |
| 2025-01-02 | 86.42 | 84.21 | -2.21 | -2.56% | 83.01 | 88.34 | 15419 | 13234 | 8.40% |
| 2024-12-31 | 89.61 | 86.42 | -3.18 | -3.55% | 85.00 | 89.98 | 19835 | 17164 | 10.81% |
| 2024-12-30 | 92.26 | 89.60 | -3.73 | -4.00% | 88.20 | 92.28 | 22037 | 19750 | 12.01% |
| 2024-12-27 | 91.50 | 93.33 | 1.33 | 1.45% | 91.50 | 95.86 | 24575 | 23038 | 13.39% |
| 2024-12-26 | 88.50 | 92.00 | 2.98 | 3.35% | 88.30 | 93.11 | 18817 | 17293 | 10.26% |
| 2024-12-25 | 92.00 | 89.02 | -3.80 | -4.09% | 88.30 | 92.47 | 16459 | 14747 | 8.97% |