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 | 85.71 | 85.30 | -3.40 | -3.83% | 85.00 | 88.06 | 16057 | 13812 | 1.45% |
| 2025-04-02 | 91.00 | 88.70 | 2.04 | 2.35% | 88.20 | 92.70 | 19876 | 17929 | 1.80% |
| 2025-04-01 | 87.30 | 86.66 | 0.09 | 0.10% | 86.21 | 89.48 | 10217 | 8947 | 0.92% |
| 2025-03-31 | 88.01 | 86.57 | -2.41 | -2.71% | 85.60 | 88.50 | 12663 | 10988 | 1.14% |
| 2025-03-28 | 91.00 | 88.98 | -1.79 | -1.97% | 88.90 | 91.50 | 8624 | 7756 | 0.78% |
| 2025-03-27 | 89.00 | 90.77 | 1.37 | 1.53% | 88.26 | 91.54 | 12151 | 10962 | 1.10% |
| 2025-03-26 | 89.25 | 89.40 | 0.16 | 0.18% | 88.88 | 90.45 | 8641 | 7735 | 0.78% |
| 2025-03-25 | 90.68 | 89.24 | -1.44 | -1.59% | 88.80 | 90.95 | 9093 | 8162 | 0.82% |
| 2025-03-24 | 93.39 | 90.68 | -2.71 | -2.90% | 88.80 | 94.33 | 18320 | 16681 | 1.65% |
| 2025-03-21 | 97.51 | 93.39 | -4.47 | -4.57% | 92.70 | 97.51 | 21217 | 20021 | 1.92% |
| 2025-03-20 | 97.56 | 97.86 | -0.20 | -0.20% | 97.56 | 98.88 | 8534 | 8378 | 0.77% |
| 2025-03-19 | 98.62 | 98.06 | -1.45 | -1.46% | 97.88 | 99.50 | 11393 | 11219 | 1.03% |
| 2025-03-18 | 101.33 | 99.51 | -0.60 | -0.60% | 99.11 | 101.75 | 14565 | 14578 | 1.32% |
| 2025-03-17 | 100.00 | 100.11 | -0.66 | -0.65% | 98.91 | 101.37 | 12913 | 12907 | 1.17% |
| 2025-03-14 | 97.88 | 100.77 | 1.57 | 1.58% | 97.58 | 100.99 | 21114 | 21018 | 1.91% |
| 2025-03-13 | 105.03 | 99.20 | -7.83 | -7.32% | 98.92 | 105.03 | 46417 | 46985 | 4.19% |
| 2025-03-12 | 107.03 | 107.03 | 9.73 | 10.00% | 104.45 | 107.03 | 53462 | 56953 | 4.83% |
| 2025-03-11 | 98.00 | 97.30 | -2.66 | -2.66% | 96.46 | 98.48 | 14874 | 14478 | 1.34% |
| 2025-03-10 | 98.08 | 99.96 | 2.91 | 3.00% | 97.72 | 101.38 | 26400 | 26285 | 2.38% |
| 2025-03-07 | 97.90 | 97.05 | -0.95 | -0.97% | 95.60 | 97.97 | 15433 | 14898 | 1.39% |
| 2025-03-06 | 97.80 | 98.00 | 0.60 | 0.62% | 97.80 | 99.46 | 20524 | 20242 | 1.85% |
| 2025-03-05 | 95.88 | 97.40 | 0.71 | 0.73% | 95.85 | 98.55 | 13902 | 13541 | 1.26% |
| 2025-03-04 | 95.07 | 96.69 | -0.71 | -0.73% | 93.70 | 97.09 | 17290 | 16493 | 1.56% |
| 2025-03-03 | 96.50 | 97.40 | 1.52 | 1.59% | 94.61 | 99.89 | 19149 | 18542 | 1.73% |
| 2025-02-28 | 102.35 | 95.88 | -6.46 | -6.31% | 95.00 | 102.66 | 26842 | 26165 | 2.42% |
| 2025-02-27 | 104.70 | 102.34 | -2.59 | -2.47% | 100.88 | 105.60 | 18008 | 18503 | 1.63% |
| 2025-02-26 | 107.00 | 104.93 | -2.95 | -2.73% | 104.00 | 107.00 | 26879 | 28181 | 2.43% |
| 2025-02-25 | 102.00 | 107.88 | 1.83 | 1.73% | 100.00 | 112.10 | 49379 | 51855 | 4.46% |
| 2025-02-24 | 106.70 | 106.05 | -0.67 | -0.63% | 105.42 | 109.80 | 33183 | 35574 | 3.00% |
| 2025-02-21 | 106.00 | 106.72 | -1.47 | -1.36% | 104.22 | 107.28 | 35390 | 37470 | 3.20% |
| 2025-02-20 | 108.50 | 108.19 | 1.14 | 1.06% | 105.50 | 109.60 | 30837 | 33276 | 2.78% |
| 2025-02-19 | 102.70 | 107.05 | 4.48 | 4.37% | 102.70 | 108.18 | 30878 | 32859 | 2.79% |
| 2025-02-18 | 106.00 | 102.57 | -3.60 | -3.39% | 102.10 | 106.49 | 20112 | 21001 | 1.82% |
| 2025-02-17 | 105.71 | 106.17 | 1.00 | 0.95% | 104.21 | 108.80 | 28768 | 30482 | 2.60% |
| 2025-02-14 | 104.60 | 105.17 | 0.47 | 0.45% | 103.66 | 107.55 | 24043 | 25350 | 2.17% |
| 2025-02-13 | 108.00 | 104.70 | -4.45 | -4.08% | 103.92 | 108.49 | 32942 | 34881 | 2.98% |
| 2025-02-12 | 107.38 | 109.15 | 0.96 | 0.89% | 107.10 | 111.00 | 26386 | 28719 | 2.38% |
| 2025-02-11 | 112.33 | 108.19 | -5.69 | -5.00% | 107.00 | 115.00 | 45292 | 49630 | 4.09% |
| 2025-02-10 | 107.94 | 113.88 | 5.68 | 5.25% | 105.53 | 116.97 | 56094 | 61973 | 5.07% |
| 2025-02-07 | 105.00 | 108.20 | 7.76 | 7.73% | 102.85 | 109.00 | 61039 | 64914 | 5.51% |
| 2025-02-06 | 91.10 | 100.44 | 9.13 | 10.00% | 90.21 | 100.44 | 45835 | 44237 | 4.14% |
| 2025-02-05 | 95.96 | 91.31 | -2.84 | -3.02% | 91.10 | 95.99 | 20917 | 19351 | 1.89% |
| 2025-01-27 | 97.98 | 94.15 | -3.83 | -3.91% | 93.76 | 97.99 | 17796 | 16893 | 1.61% |
| 2025-01-24 | 95.82 | 97.98 | 1.83 | 1.90% | 94.98 | 98.52 | 22194 | 21619 | 2.00% |
| 2025-01-23 | 99.88 | 96.15 | -2.73 | -2.76% | 94.52 | 100.30 | 28389 | 27645 | 2.56% |
| 2025-01-22 | 97.33 | 98.88 | 1.54 | 1.58% | 94.90 | 100.31 | 28594 | 27960 | 2.58% |
| 2025-01-21 | 94.79 | 97.34 | 2.92 | 3.09% | 93.50 | 98.89 | 26772 | 25778 | 2.42% |
| 2025-01-20 | 95.77 | 94.42 | -0.70 | -0.74% | 93.71 | 95.97 | 18760 | 17771 | 1.69% |
| 2025-01-17 | 95.10 | 95.12 | -1.03 | -1.07% | 92.72 | 97.00 | 22112 | 20901 | 2.00% |
| 2025-01-16 | 97.28 | 96.15 | 0.30 | 0.31% | 94.47 | 98.19 | 28776 | 27686 | 2.60% |
| 2025-01-15 | 96.34 | 95.85 | -1.30 | -1.34% | 94.56 | 97.35 | 28445 | 27259 | 2.57% |
| 2025-01-14 | 92.51 | 97.15 | 2.97 | 3.15% | 91.65 | 98.00 | 51578 | 48876 | 4.66% |
| 2025-01-13 | 85.35 | 94.18 | 7.54 | 8.70% | 82.90 | 95.30 | 55761 | 50520 | 5.04% |
| 2025-01-10 | 86.40 | 86.64 | 0.10 | 0.12% | 85.76 | 92.00 | 26153 | 23248 | 2.36% |
| 2025-01-09 | 86.34 | 86.54 | -1.56 | -1.77% | 86.09 | 88.25 | 18137 | 15779 | 1.64% |
| 2025-01-08 | 90.11 | 88.10 | -3.38 | -3.69% | 83.01 | 90.11 | 35015 | 30199 | 3.16% |
| 2025-01-07 | 88.94 | 91.48 | 1.65 | 1.84% | 88.39 | 92.49 | 21907 | 19769 | 1.98% |
| 2025-01-06 | 96.00 | 89.83 | -7.18 | -7.40% | 89.20 | 96.88 | 35736 | 33116 | 3.23% |
| 2025-01-03 | 93.44 | 97.01 | 6.01 | 6.60% | 90.87 | 99.02 | 49535 | 47445 | 4.47% |
| 2025-01-02 | 92.13 | 91.00 | -2.82 | -3.01% | 89.45 | 93.30 | 20796 | 18922 | 1.88% |
| 2024-12-31 | 98.00 | 93.82 | -4.07 | -4.16% | 93.33 | 99.00 | 27045 | 25959 | 2.45% |
| 2024-12-30 | 94.98 | 97.89 | 2.91 | 3.06% | 93.08 | 98.77 | 35142 | 33752 | 3.18% |
| 2024-12-27 | 91.99 | 94.98 | 4.70 | 5.21% | 90.32 | 97.28 | 42258 | 39881 | 3.83% |
| 2024-12-26 | 89.00 | 90.28 | 0.42 | 0.47% | 88.38 | 91.86 | 17067 | 15362 | 1.55% |
| 2024-12-25 | 90.13 | 89.86 | -0.27 | -0.30% | 88.30 | 90.78 | 12958 | 11614 | 1.17% |