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 | 83.38 | 83.62 | -0.63 | -0.75% | 83.01 | 84.40 | 4746 | 3972 | 3.41% |
| 2025-04-02 | 86.50 | 84.25 | -1.63 | -1.90% | 84.22 | 86.50 | 5618 | 4775 | 4.04% |
| 2025-04-01 | 84.83 | 85.88 | 1.03 | 1.21% | 84.58 | 86.30 | 4901 | 4191 | 3.52% |
| 2025-03-31 | 83.81 | 84.85 | 1.04 | 1.24% | 82.23 | 84.92 | 5399 | 4527 | 3.88% |
| 2025-03-28 | 85.32 | 83.81 | -1.99 | -2.32% | 83.80 | 86.32 | 5620 | 4756 | 4.04% |
| 2025-03-27 | 85.50 | 85.80 | 0.35 | 0.41% | 83.78 | 86.20 | 5179 | 4414 | 3.72% |
| 2025-03-26 | 85.02 | 85.45 | -0.11 | -0.13% | 85.02 | 86.25 | 5703 | 4886 | 4.10% |
| 2025-03-25 | 86.55 | 85.56 | -1.14 | -1.31% | 85.02 | 86.60 | 7025 | 6032 | 5.05% |
| 2025-03-24 | 89.10 | 86.70 | -3.34 | -3.71% | 85.55 | 89.50 | 13597 | 11861 | 9.77% |
| 2025-03-21 | 94.00 | 90.04 | -4.55 | -4.81% | 90.01 | 96.02 | 19063 | 17704 | 13.69% |
| 2025-03-20 | 92.29 | 94.59 | 2.55 | 2.77% | 90.75 | 97.65 | 21181 | 19978 | 15.22% |
| 2025-03-19 | 95.00 | 92.04 | -3.25 | -3.41% | 91.45 | 95.00 | 15921 | 14814 | 11.44% |
| 2025-03-18 | 92.75 | 95.29 | 2.09 | 2.24% | 90.97 | 96.86 | 25441 | 23932 | 18.28% |
| 2025-03-17 | 88.26 | 93.20 | 4.92 | 5.57% | 88.25 | 93.70 | 26845 | 24814 | 19.29% |
| 2025-03-14 | 88.30 | 88.28 | 0.06 | 0.07% | 87.01 | 88.86 | 9073 | 7969 | 6.52% |
| 2025-03-13 | 89.77 | 88.22 | -1.18 | -1.32% | 86.52 | 89.95 | 11328 | 9977 | 8.14% |
| 2025-03-12 | 87.48 | 89.40 | 1.96 | 2.24% | 87.47 | 90.65 | 16940 | 15136 | 12.17% |
| 2025-03-11 | 86.59 | 87.44 | -0.15 | -0.17% | 85.69 | 87.58 | 8143 | 7041 | 5.85% |
| 2025-03-10 | 87.07 | 87.59 | 0.81 | 0.93% | 86.32 | 87.72 | 9175 | 7988 | 6.59% |
| 2025-03-07 | 85.12 | 86.78 | 1.36 | 1.59% | 84.76 | 89.90 | 19239 | 16914 | 13.82% |
| 2025-03-06 | 83.42 | 85.42 | 1.96 | 2.35% | 83.42 | 85.98 | 9970 | 8473 | 7.16% |
| 2025-03-05 | 84.11 | 83.46 | -1.03 | -1.22% | 82.89 | 84.49 | 5616 | 4688 | 4.03% |
| 2025-03-04 | 82.50 | 84.49 | 1.40 | 1.68% | 82.23 | 84.56 | 7001 | 5867 | 5.03% |
| 2025-03-03 | 82.89 | 83.09 | 0.02 | 0.02% | 82.15 | 83.98 | 8119 | 6752 | 5.83% |
| 2025-02-28 | 84.29 | 83.07 | -1.64 | -1.94% | 82.78 | 86.16 | 11329 | 9544 | 8.14% |
| 2025-02-27 | 84.75 | 84.71 | -0.04 | -0.05% | 83.70 | 86.00 | 9211 | 7820 | 6.62% |
| 2025-02-26 | 84.90 | 84.75 | 0.19 | 0.22% | 84.12 | 85.20 | 6475 | 5480 | 4.65% |
| 2025-02-25 | 84.71 | 84.56 | -1.00 | -1.17% | 83.77 | 85.45 | 7700 | 6520 | 5.53% |
| 2025-02-24 | 86.93 | 85.56 | -1.82 | -2.08% | 84.90 | 87.20 | 13101 | 11259 | 9.41% |
| 2025-02-21 | 87.28 | 87.38 | 0.20 | 0.23% | 85.88 | 87.75 | 10181 | 8848 | 7.31% |
| 2025-02-20 | 87.80 | 87.18 | -0.60 | -0.68% | 86.64 | 87.80 | 8121 | 7076 | 5.83% |
| 2025-02-19 | 84.35 | 87.78 | 2.78 | 3.27% | 84.32 | 87.89 | 10278 | 8908 | 7.38% |
| 2025-02-18 | 87.03 | 85.00 | -2.75 | -3.13% | 84.89 | 89.15 | 13293 | 11651 | 9.55% |
| 2025-02-17 | 86.60 | 87.75 | 0.38 | 0.43% | 86.39 | 88.29 | 11461 | 10014 | 8.23% |
| 2025-02-14 | 84.58 | 87.37 | 3.37 | 4.01% | 84.58 | 89.66 | 16366 | 14354 | 11.76% |
| 2025-02-13 | 87.11 | 84.00 | -3.11 | -3.57% | 84.00 | 87.11 | 9845 | 8406 | 7.07% |
| 2025-02-12 | 87.60 | 87.11 | -0.49 | -0.56% | 86.34 | 87.60 | 6590 | 5725 | 4.73% |
| 2025-02-11 | 87.50 | 87.60 | -0.05 | -0.06% | 86.60 | 88.08 | 7327 | 6399 | 5.26% |
| 2025-02-10 | 87.09 | 87.65 | 0.27 | 0.31% | 86.17 | 88.23 | 9018 | 7845 | 6.48% |
| 2025-02-07 | 86.14 | 87.38 | 0.89 | 1.03% | 85.84 | 88.30 | 11704 | 10211 | 8.41% |
| 2025-02-06 | 83.60 | 86.49 | 2.68 | 3.20% | 83.33 | 86.49 | 9989 | 8541 | 7.18% |
| 2025-02-05 | 83.94 | 83.81 | 0.37 | 0.44% | 83.01 | 84.50 | 7034 | 5889 | 5.05% |
| 2025-01-27 | 88.18 | 83.44 | -4.73 | -5.36% | 83.44 | 88.59 | 10281 | 8791 | 7.39% |
| 2025-01-24 | 88.88 | 88.17 | -1.62 | -1.80% | 86.79 | 88.93 | 13940 | 12226 | 10.01% |
| 2025-01-23 | 91.81 | 89.79 | -2.37 | -2.57% | 89.00 | 92.44 | 19333 | 17496 | 13.89% |
| 2025-01-22 | 85.25 | 92.16 | 6.94 | 8.14% | 84.58 | 93.38 | 27658 | 24831 | 19.87% |
| 2025-01-21 | 88.88 | 85.22 | -3.66 | -4.12% | 84.85 | 89.46 | 13765 | 11813 | 9.89% |
| 2025-01-20 | 86.42 | 88.88 | 3.44 | 4.03% | 86.42 | 89.98 | 13739 | 12195 | 9.87% |
| 2025-01-17 | 85.99 | 85.44 | -1.56 | -1.79% | 84.36 | 88.05 | 13143 | 11304 | 9.44% |
| 2025-01-16 | 83.47 | 87.00 | 3.91 | 4.71% | 83.10 | 90.84 | 19624 | 17164 | 14.10% |
| 2025-01-15 | 82.00 | 83.09 | 0.78 | 0.95% | 81.00 | 83.50 | 9790 | 8059 | 7.03% |
| 2025-01-14 | 79.40 | 82.31 | 2.91 | 3.66% | 79.16 | 82.31 | 9431 | 7678 | 6.78% |
| 2025-01-13 | 76.51 | 79.40 | 0.68 | 0.86% | 76.50 | 79.40 | 5080 | 3973 | 3.65% |
| 2025-01-10 | 80.02 | 78.72 | -2.08 | -2.57% | 78.70 | 82.59 | 7593 | 6108 | 5.46% |
| 2025-01-09 | 77.89 | 80.80 | 2.57 | 3.29% | 77.40 | 82.26 | 10633 | 8612 | 7.64% |
| 2025-01-08 | 77.08 | 78.23 | -0.07 | -0.09% | 75.72 | 78.71 | 6712 | 5205 | 4.82% |
| 2025-01-07 | 76.24 | 78.30 | 2.06 | 2.70% | 76.00 | 78.35 | 6834 | 5278 | 4.91% |
| 2025-01-06 | 76.36 | 76.24 | -0.07 | -0.09% | 74.00 | 76.76 | 5609 | 4255 | 4.03% |
| 2025-01-03 | 80.50 | 76.31 | -4.20 | -5.22% | 76.15 | 81.00 | 8706 | 6840 | 6.25% |
| 2025-01-02 | 83.00 | 80.51 | -2.97 | -3.56% | 80.01 | 83.80 | 7621 | 6235 | - |
| 2024-12-31 | 87.00 | 83.48 | -3.43 | -3.95% | 83.46 | 87.50 | 9376 | 7952 | - |
| 2024-12-30 | 88.79 | 86.91 | -1.88 | -2.12% | 86.80 | 89.24 | 6355 | 5570 | - |
| 2024-12-27 | 89.01 | 88.79 | -1.16 | -1.29% | 87.89 | 90.35 | 9248 | 8254 | - |
| 2024-12-26 | 87.10 | 89.95 | 2.79 | 3.20% | 86.68 | 91.28 | 14158 | 12713 | - |