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 | 85.13 | 84.87 | -1.13 | -1.31% | 84.06 | 85.86 | 5373 | 4560 | 2.44% |
| 2025-04-02 | 85.46 | 86.00 | 0.35 | 0.41% | 85.45 | 86.85 | 4530 | 3909 | 2.06% |
| 2025-04-01 | 85.28 | 85.65 | 0.38 | 0.45% | 84.95 | 86.86 | 4723 | 4058 | 2.15% |
| 2025-03-31 | 84.88 | 85.27 | 0.50 | 0.59% | 83.47 | 85.88 | 5406 | 4586 | 2.46% |
| 2025-03-28 | 87.49 | 84.77 | -2.82 | -3.22% | 84.58 | 87.65 | 6670 | 5740 | 3.03% |
| 2025-03-27 | 87.14 | 87.59 | 0.32 | 0.37% | 86.08 | 88.47 | 4779 | 4177 | 2.17% |
| 2025-03-26 | 87.16 | 87.27 | -0.44 | -0.50% | 86.76 | 87.98 | 5868 | 5129 | 2.67% |
| 2025-03-25 | 88.00 | 87.71 | -0.31 | -0.35% | 86.66 | 88.48 | 6671 | 5843 | 3.03% |
| 2025-03-24 | 88.42 | 88.02 | 0.48 | 0.55% | 86.28 | 88.87 | 7170 | 6273 | 3.26% |
| 2025-03-21 | 90.43 | 87.54 | -3.44 | -3.78% | 87.20 | 90.79 | 11625 | 10297 | 5.29% |
| 2025-03-20 | 92.50 | 90.98 | -1.52 | -1.64% | 90.93 | 92.95 | 6527 | 5991 | 2.97% |
| 2025-03-19 | 94.74 | 92.50 | -1.52 | -1.62% | 92.20 | 94.86 | 8008 | 7444 | 3.64% |
| 2025-03-18 | 93.79 | 94.02 | -0.02 | -0.02% | 93.06 | 94.60 | 9674 | 9095 | 4.40% |
| 2025-03-17 | 91.95 | 94.04 | 2.66 | 2.91% | 91.01 | 95.50 | 17730 | 16589 | 8.06% |
| 2025-03-14 | 88.80 | 91.38 | 2.27 | 2.55% | 88.65 | 91.78 | 13081 | 11883 | 5.95% |
| 2025-03-13 | 90.10 | 89.11 | -2.00 | -2.20% | 87.67 | 91.00 | 13258 | 11823 | 6.03% |
| 2025-03-12 | 91.40 | 91.11 | -0.01 | -0.01% | 91.07 | 92.80 | 11699 | 10759 | 5.32% |
| 2025-03-11 | 89.79 | 91.12 | 0.59 | 0.65% | 89.09 | 91.12 | 10114 | 9109 | 4.60% |
| 2025-03-10 | 91.84 | 90.53 | -1.31 | -1.43% | 89.80 | 91.84 | 9907 | 8974 | 4.50% |
| 2025-03-07 | 90.88 | 91.84 | 0.65 | 0.71% | 89.11 | 94.40 | 20456 | 18887 | 9.30% |
| 2025-03-06 | 92.18 | 91.19 | -0.05 | -0.05% | 90.42 | 92.49 | 16472 | 15026 | 7.49% |
| 2025-03-05 | 90.90 | 91.24 | -0.22 | -0.24% | 89.70 | 91.30 | 7364 | 6681 | 3.35% |
| 2025-03-04 | 88.60 | 91.46 | 1.96 | 2.19% | 88.41 | 91.91 | 12405 | 11240 | 5.64% |
| 2025-03-03 | 89.40 | 89.50 | -0.50 | -0.56% | 88.60 | 90.58 | 11125 | 9978 | 5.06% |
| 2025-02-28 | 94.01 | 90.00 | -5.02 | -5.28% | 89.11 | 94.57 | 15404 | 14093 | 7.00% |
| 2025-02-27 | 97.37 | 95.02 | -2.35 | -2.41% | 92.81 | 97.41 | 16625 | 15765 | 7.56% |
| 2025-02-26 | 99.50 | 97.37 | -1.51 | -1.53% | 95.58 | 100.01 | 18432 | 17940 | 8.38% |
| 2025-02-25 | 98.88 | 98.88 | -1.82 | -1.81% | 98.30 | 100.67 | 8653 | 8608 | 3.93% |
| 2025-02-24 | 103.00 | 100.70 | -2.77 | -2.68% | 98.40 | 103.27 | 22912 | 23019 | 10.42% |
| 2025-02-21 | 104.85 | 103.47 | -0.76 | -0.73% | 103.13 | 106.60 | 13848 | 14463 | 6.30% |
| 2025-02-20 | 106.23 | 104.23 | -2.01 | -1.89% | 103.76 | 106.51 | 6409 | 6720 | 2.91% |
| 2025-02-19 | 103.20 | 106.24 | 3.04 | 2.95% | 102.35 | 107.20 | 9851 | 10358 | 4.48% |
| 2025-02-18 | 107.32 | 103.20 | -5.05 | -4.67% | 102.91 | 108.99 | 11128 | 11737 | 5.06% |
| 2025-02-17 | 107.79 | 108.25 | 0.15 | 0.14% | 106.00 | 109.43 | 10232 | 10985 | 4.65% |
| 2025-02-14 | 106.51 | 108.10 | 0.24 | 0.22% | 105.25 | 109.70 | 15469 | 16598 | 7.03% |
| 2025-02-13 | 108.04 | 107.86 | -2.59 | -2.34% | 107.30 | 112.16 | 19746 | 21550 | 8.98% |
| 2025-02-12 | 109.58 | 110.45 | 1.75 | 1.61% | 107.00 | 113.13 | 29197 | 32099 | 13.28% |
| 2025-02-11 | 103.94 | 108.70 | 3.70 | 3.52% | 103.18 | 108.70 | 22116 | 23493 | 10.06% |
| 2025-02-10 | 101.17 | 105.00 | 2.44 | 2.38% | 100.16 | 105.00 | 22320 | 22991 | 10.15% |
| 2025-02-07 | 102.00 | 102.56 | 1.34 | 1.32% | 99.32 | 102.57 | 28728 | 29011 | 13.06% |
| 2025-02-06 | 92.99 | 101.22 | 8.23 | 8.85% | 92.05 | 101.44 | 36639 | 36025 | 16.66% |
| 2025-02-05 | 86.00 | 92.99 | 8.00 | 9.41% | 85.50 | 96.60 | 29616 | 27026 | 13.47% |
| 2025-01-27 | 87.87 | 84.99 | -3.03 | -3.44% | 84.99 | 88.50 | 10580 | 9159 | 4.81% |
| 2025-01-24 | 88.61 | 88.02 | -0.28 | -0.32% | 85.60 | 88.90 | 20630 | 17924 | 9.38% |
| 2025-01-23 | 90.50 | 88.30 | -1.20 | -1.34% | 88.30 | 90.96 | 12870 | 11547 | 5.85% |
| 2025-01-22 | 89.95 | 89.50 | -1.65 | -1.81% | 89.10 | 90.94 | 11227 | 10068 | 5.10% |
| 2025-01-21 | 91.00 | 91.15 | 0.19 | 0.21% | 89.64 | 93.48 | 19133 | 17485 | 8.70% |
| 2025-01-20 | 88.16 | 90.96 | 1.91 | 2.14% | 88.16 | 91.45 | 16874 | 15254 | 7.67% |
| 2025-01-17 | 86.66 | 89.05 | 1.55 | 1.77% | 86.53 | 95.50 | 27510 | 24919 | 12.51% |
| 2025-01-16 | 89.00 | 87.50 | 0.97 | 1.12% | 86.60 | 91.20 | 14916 | 13179 | 6.78% |
| 2025-01-15 | 89.03 | 86.53 | 0.97 | 1.13% | 86.26 | 89.78 | 21708 | 19088 | 9.87% |
| 2025-01-14 | 81.69 | 85.56 | 4.56 | 5.63% | 80.38 | 85.78 | 17039 | 14251 | 7.75% |
| 2025-01-13 | 81.83 | 81.00 | -2.23 | -2.68% | 79.99 | 82.50 | 14701 | 11910 | 6.68% |
| 2025-01-10 | 83.10 | 83.23 | -1.77 | -2.08% | 83.10 | 86.25 | 16521 | 14015 | 7.51% |
| 2025-01-09 | 85.39 | 85.00 | -0.35 | -0.41% | 84.50 | 88.58 | 22963 | 19958 | 10.44% |
| 2025-01-08 | 83.79 | 85.35 | 0.86 | 1.02% | 82.16 | 86.68 | 20909 | 17741 | 9.51% |
| 2025-01-07 | 84.07 | 84.49 | 0.42 | 0.50% | 83.06 | 84.78 | 14158 | 11877 | 6.44% |
| 2025-01-06 | 84.00 | 84.07 | -0.65 | -0.77% | 82.52 | 85.98 | 10979 | 9233 | 4.99% |
| 2025-01-03 | 92.33 | 84.72 | -8.03 | -8.66% | 84.00 | 92.98 | 17083 | 15091 | 7.77% |
| 2025-01-02 | 93.51 | 92.75 | -0.79 | -0.84% | 92.13 | 94.54 | 9718 | 9064 | 4.42% |
| 2024-12-31 | 96.49 | 93.54 | -2.12 | -2.22% | 93.41 | 96.49 | 13096 | 12351 | 5.95% |
| 2024-12-30 | 100.00 | 95.66 | -4.18 | -4.19% | 95.20 | 100.00 | 17736 | 17193 | 8.06% |
| 2024-12-27 | 102.95 | 99.84 | -1.08 | -1.07% | 99.29 | 107.48 | 34910 | 36285 | 15.87% |
| 2024-12-26 | 97.95 | 100.92 | 1.78 | 1.80% | 97.70 | 102.80 | 15702 | 15827 | 7.14% |
| 2024-12-25 | 96.60 | 99.14 | 2.26 | 2.33% | 94.02 | 100.46 | 16629 | 16293 | 7.56% |