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 | 79.60 | 80.26 | 0.07 | 0.09% | 78.90 | 80.67 | 4560 | 3639 | 2.83% |
| 2025-04-02 | 80.50 | 80.19 | -0.43 | -0.53% | 79.90 | 80.75 | 3057 | 2455 | 1.90% |
| 2025-04-01 | 80.01 | 80.62 | 0.94 | 1.18% | 79.68 | 81.04 | 4250 | 3422 | 2.64% |
| 2025-03-31 | 79.52 | 79.68 | 0.31 | 0.39% | 78.10 | 80.00 | 4907 | 3890 | 3.05% |
| 2025-03-28 | 82.04 | 79.37 | -2.68 | -3.27% | 78.90 | 82.41 | 6549 | 5276 | 4.07% |
| 2025-03-27 | 81.49 | 82.05 | 0.38 | 0.47% | 80.20 | 82.74 | 5732 | 4685 | 3.56% |
| 2025-03-26 | 82.58 | 81.67 | -0.33 | -0.40% | 81.57 | 82.58 | 3536 | 2894 | 2.20% |
| 2025-03-25 | 81.30 | 82.00 | 0.56 | 0.69% | 81.00 | 82.30 | 4626 | 3777 | 2.87% |
| 2025-03-24 | 84.09 | 81.44 | -2.65 | -3.15% | 79.80 | 84.22 | 7924 | 6515 | 4.92% |
| 2025-03-21 | 83.54 | 84.09 | 0.26 | 0.31% | 83.22 | 84.19 | 5854 | 4906 | 3.63% |
| 2025-03-20 | 84.73 | 83.83 | -0.84 | -0.99% | 83.81 | 85.20 | 7312 | 6162 | 4.54% |
| 2025-03-19 | 86.48 | 84.67 | -1.81 | -2.09% | 84.55 | 86.48 | 9170 | 7821 | 5.69% |
| 2025-03-18 | 88.07 | 86.48 | -1.15 | -1.31% | 86.04 | 88.07 | 9589 | 8312 | 5.95% |
| 2025-03-17 | 86.50 | 87.63 | 1.12 | 1.29% | 86.06 | 88.80 | 13040 | 11436 | 8.09% |
| 2025-03-14 | 86.59 | 86.51 | -0.06 | -0.07% | 84.61 | 86.80 | 12428 | 10661 | 7.71% |
| 2025-03-13 | 84.99 | 86.57 | 1.51 | 1.78% | 84.70 | 88.88 | 20386 | 17747 | 12.65% |
| 2025-03-12 | 84.80 | 85.06 | 0.11 | 0.13% | 84.32 | 86.60 | 9605 | 8207 | 5.96% |
| 2025-03-11 | 83.12 | 84.95 | 0.70 | 0.83% | 83.10 | 85.00 | 7816 | 6561 | 4.85% |
| 2025-03-10 | 85.71 | 84.25 | -1.07 | -1.25% | 83.63 | 85.71 | 9337 | 7875 | 5.80% |
| 2025-03-07 | 84.40 | 85.32 | 0.73 | 0.86% | 84.02 | 88.29 | 16845 | 14577 | 10.46% |
| 2025-03-06 | 84.00 | 84.59 | 0.95 | 1.14% | 83.40 | 84.61 | 8051 | 6782 | 5.00% |
| 2025-03-05 | 85.13 | 83.64 | -1.54 | -1.81% | 83.07 | 85.13 | 8542 | 7144 | 5.30% |
| 2025-03-04 | 83.05 | 85.18 | 1.47 | 1.76% | 82.74 | 85.40 | 10605 | 8959 | 6.58% |
| 2025-03-03 | 85.53 | 83.71 | -1.14 | -1.34% | 83.02 | 85.93 | 12071 | 10180 | 7.49% |
| 2025-02-28 | 85.98 | 84.85 | -0.88 | -1.03% | 83.50 | 87.58 | 16253 | 13968 | 10.09% |
| 2025-02-27 | 84.96 | 85.73 | 0.81 | 0.95% | 84.40 | 86.70 | 12502 | 10691 | 7.76% |
| 2025-02-26 | 84.15 | 84.92 | 0.77 | 0.92% | 84.00 | 85.68 | 7379 | 6269 | 4.58% |
| 2025-02-25 | 83.69 | 84.15 | -0.29 | -0.34% | 83.61 | 85.10 | 5702 | 4817 | 3.54% |
| 2025-02-24 | 84.60 | 84.44 | 0.19 | 0.23% | 83.41 | 85.10 | 8027 | 6772 | 4.98% |
| 2025-02-21 | 83.50 | 84.25 | 0.43 | 0.51% | 83.22 | 84.50 | 6973 | 5863 | 4.33% |
| 2025-02-20 | 84.64 | 83.82 | -0.83 | -0.98% | 83.01 | 84.70 | 7871 | 6597 | 4.89% |
| 2025-02-19 | 82.54 | 84.65 | 0.98 | 1.17% | 82.54 | 85.00 | 7949 | 6711 | 4.93% |
| 2025-02-18 | 85.45 | 83.67 | -1.91 | -2.23% | 83.30 | 87.47 | 10782 | 9231 | 6.69% |
| 2025-02-17 | 85.73 | 85.58 | -0.27 | -0.31% | 84.55 | 86.58 | 8911 | 7626 | 5.53% |
| 2025-02-14 | 84.80 | 85.85 | 0.87 | 1.02% | 84.29 | 86.62 | 8113 | 6945 | 5.04% |
| 2025-02-13 | 86.97 | 84.98 | -2.19 | -2.51% | 84.98 | 88.69 | 12607 | 10944 | 7.83% |
| 2025-02-12 | 87.53 | 87.17 | -0.35 | -0.40% | 85.56 | 87.58 | 11042 | 9534 | 6.85% |
| 2025-02-11 | 87.00 | 87.52 | 0.96 | 1.11% | 85.30 | 89.93 | 18130 | 15915 | 11.25% |
| 2025-02-10 | 87.28 | 86.56 | -0.70 | -0.80% | 85.21 | 87.33 | 14029 | 12054 | 8.71% |
| 2025-02-07 | 82.15 | 87.26 | 5.00 | 6.08% | 81.80 | 88.50 | 25141 | 21794 | 15.61% |
| 2025-02-06 | 80.53 | 82.26 | 2.06 | 2.57% | 79.91 | 82.28 | 8137 | 6640 | 5.05% |
| 2025-02-05 | 79.12 | 80.20 | 1.30 | 1.65% | 79.12 | 80.40 | 5846 | 4667 | 3.63% |
| 2025-01-27 | 82.20 | 78.90 | -2.76 | -3.38% | 78.90 | 82.63 | 7424 | 5970 | 4.61% |
| 2025-01-24 | 79.00 | 81.66 | 2.34 | 2.95% | 78.87 | 82.82 | 9818 | 7997 | 6.09% |
| 2025-01-23 | 80.94 | 79.32 | -1.04 | -1.29% | 79.32 | 82.80 | 7475 | 6066 | 4.64% |
| 2025-01-22 | 81.55 | 80.36 | -1.21 | -1.48% | 79.80 | 81.80 | 5611 | 4524 | 3.48% |
| 2025-01-21 | 83.05 | 81.57 | -1.09 | -1.32% | 79.65 | 83.20 | 8652 | 7004 | 5.37% |
| 2025-01-20 | 81.00 | 82.66 | 2.25 | 2.80% | 81.00 | 83.05 | 11055 | 9105 | 6.86% |
| 2025-01-17 | 80.59 | 80.41 | -0.84 | -1.03% | 80.12 | 81.48 | 6242 | 5040 | 3.87% |
| 2025-01-16 | 82.19 | 81.25 | -0.94 | -1.14% | 80.14 | 82.85 | 11064 | 9021 | 6.87% |
| 2025-01-15 | 84.47 | 82.19 | -2.31 | -2.73% | 81.46 | 84.47 | 11553 | 9539 | 7.17% |
| 2025-01-14 | 82.28 | 84.50 | 2.25 | 2.74% | 81.70 | 84.50 | 18755 | 15573 | 11.64% |
| 2025-01-13 | 79.48 | 82.25 | 4.18 | 5.35% | 78.07 | 85.29 | 19170 | 15805 | 11.90% |
| 2025-01-10 | 81.00 | 78.07 | -3.17 | -3.90% | 78.00 | 81.40 | 10762 | 8581 | 6.68% |
| 2025-01-09 | 77.19 | 81.24 | 4.24 | 5.51% | 76.98 | 84.28 | 21495 | 17390 | 13.34% |
| 2025-01-08 | 77.00 | 77.00 | -0.48 | -0.62% | 74.58 | 78.24 | 9003 | 6925 | 5.59% |
| 2025-01-07 | 76.36 | 77.48 | 1.12 | 1.47% | 75.44 | 77.50 | 7685 | 5874 | 4.77% |
| 2025-01-06 | 77.60 | 76.36 | -1.19 | -1.53% | 75.14 | 77.95 | 8006 | 6131 | 4.97% |
| 2025-01-03 | 82.20 | 77.55 | -4.74 | -5.76% | 77.23 | 82.69 | 11103 | 8827 | 6.89% |
| 2025-01-02 | 84.62 | 82.29 | -2.11 | -2.50% | 81.20 | 84.62 | 9063 | 7510 | 5.63% |
| 2024-12-31 | 88.49 | 84.40 | -4.05 | -4.58% | 83.78 | 88.87 | 11418 | 9785 | 7.09% |
| 2024-12-30 | 89.60 | 88.45 | -1.55 | -1.72% | 88.05 | 89.71 | 8469 | 7521 | 5.26% |
| 2024-12-27 | 92.00 | 90.00 | -2.17 | -2.35% | 89.10 | 92.66 | 10794 | 9833 | 6.70% |
| 2024-12-26 | 91.35 | 92.17 | 0.77 | 0.84% | 90.56 | 93.18 | 6057 | 5590 | 3.76% |