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 | 92.50 | 94.00 | 0.67 | 0.72% | 92.02 | 94.35 | 3836 | 3582 | 1.37% |
| 2025-04-02 | 91.42 | 93.33 | 1.33 | 1.45% | 91.36 | 94.51 | 3890 | 3632 | 1.39% |
| 2025-04-01 | 93.71 | 92.00 | -1.35 | -1.45% | 91.19 | 93.71 | 4556 | 4197 | 1.63% |
| 2025-03-31 | 95.40 | 93.35 | -1.73 | -1.82% | 90.00 | 95.60 | 9227 | 8535 | 3.30% |
| 2025-03-28 | 93.38 | 95.08 | 1.99 | 2.14% | 92.80 | 95.44 | 5862 | 5529 | 2.09% |
| 2025-03-27 | 92.07 | 93.09 | 0.19 | 0.20% | 91.51 | 93.50 | 3406 | 3156 | 1.22% |
| 2025-03-26 | 94.17 | 92.90 | -1.08 | -1.15% | 92.80 | 94.50 | 3257 | 3040 | 1.16% |
| 2025-03-25 | 93.10 | 93.98 | 0.98 | 1.05% | 92.80 | 95.38 | 5140 | 4838 | 1.84% |
| 2025-03-24 | 91.64 | 93.00 | 1.60 | 1.75% | 91.11 | 94.98 | 7047 | 6567 | 2.52% |
| 2025-03-21 | 92.40 | 91.40 | -0.80 | -0.87% | 90.80 | 93.87 | 5191 | 4783 | 1.85% |
| 2025-03-20 | 92.70 | 92.20 | -0.70 | -0.75% | 91.62 | 93.44 | 4954 | 4571 | 1.77% |
| 2025-03-19 | 95.27 | 92.90 | -2.58 | -2.70% | 92.76 | 95.38 | 9135 | 8549 | 3.26% |
| 2025-03-18 | 88.11 | 95.48 | 7.27 | 8.24% | 87.52 | 97.03 | 16557 | 15407 | 5.91% |
| 2025-03-17 | 88.00 | 88.21 | 0.23 | 0.26% | 87.20 | 89.44 | 5366 | 4736 | 1.92% |
| 2025-03-14 | 86.30 | 87.98 | 1.59 | 1.84% | 85.80 | 88.45 | 8634 | 7518 | 3.08% |
| 2025-03-13 | 87.20 | 86.39 | -0.52 | -0.60% | 85.51 | 88.60 | 5772 | 5010 | 2.06% |
| 2025-03-12 | 86.37 | 86.91 | 1.33 | 1.55% | 84.72 | 88.69 | 9484 | 8217 | 3.39% |
| 2025-03-11 | 83.01 | 85.58 | 0.84 | 0.99% | 82.80 | 86.00 | 7451 | 6345 | 2.66% |
| 2025-03-10 | 83.10 | 84.74 | 2.19 | 2.65% | 82.85 | 85.58 | 9704 | 8189 | 3.47% |
| 2025-03-07 | 84.22 | 82.55 | -1.67 | -1.98% | 82.00 | 85.79 | 8134 | 6795 | 2.91% |
| 2025-03-06 | 82.59 | 84.22 | 1.75 | 2.12% | 82.11 | 85.80 | 8288 | 6947 | 2.96% |
| 2025-03-05 | 82.35 | 82.47 | 0.16 | 0.19% | 81.71 | 83.26 | 4464 | 3682 | 1.59% |
| 2025-03-04 | 82.20 | 82.31 | 0.29 | 0.35% | 81.52 | 83.50 | 5225 | 4297 | 1.87% |
| 2025-03-03 | 77.99 | 82.02 | 4.01 | 5.14% | 77.99 | 83.18 | 9590 | 7836 | 3.43% |
| 2025-02-28 | 80.99 | 78.01 | -2.07 | -2.58% | 77.88 | 81.04 | 6462 | 5105 | 2.31% |
| 2025-02-27 | 79.12 | 80.08 | 0.96 | 1.21% | 78.10 | 80.30 | 6812 | 5412 | 2.43% |
| 2025-02-26 | 78.04 | 79.12 | 0.92 | 1.18% | 78.04 | 80.15 | 5413 | 4297 | 1.93% |
| 2025-02-25 | 77.98 | 78.20 | -0.38 | -0.48% | 77.90 | 79.49 | 4712 | 3697 | 1.68% |
| 2025-02-24 | 79.00 | 78.58 | -0.59 | -0.75% | 77.98 | 79.38 | 4174 | 3280 | 1.49% |
| 2025-02-21 | 79.10 | 79.17 | -0.31 | -0.39% | 78.39 | 80.00 | 5695 | 4496 | 2.03% |
| 2025-02-20 | 77.43 | 79.48 | 2.00 | 2.58% | 77.17 | 80.26 | 7164 | 5666 | 2.56% |
| 2025-02-19 | 76.98 | 77.48 | 0.31 | 0.40% | 76.50 | 78.34 | 4724 | 3669 | 1.69% |
| 2025-02-18 | 78.30 | 77.17 | -0.74 | -0.95% | 76.18 | 78.51 | 5149 | 3982 | 1.84% |
| 2025-02-17 | 78.05 | 77.91 | -0.94 | -1.19% | 77.00 | 78.80 | 4823 | 3747 | 1.72% |
| 2025-02-14 | 78.60 | 78.85 | 0.17 | 0.22% | 78.05 | 79.68 | 3866 | 3040 | 1.38% |
| 2025-02-13 | 80.12 | 78.68 | -1.49 | -1.86% | 78.20 | 80.12 | 5730 | 4525 | 2.05% |
| 2025-02-12 | 78.96 | 80.17 | 0.52 | 0.65% | 78.19 | 80.48 | 6365 | 5081 | 2.27% |
| 2025-02-11 | 77.08 | 79.65 | 2.62 | 3.40% | 77.08 | 81.30 | 7214 | 5736 | 2.58% |
| 2025-02-10 | 77.00 | 77.03 | -0.06 | -0.08% | 76.00 | 77.16 | 3575 | 2735 | 1.28% |
| 2025-02-07 | 76.70 | 77.09 | 0.33 | 0.43% | 76.11 | 77.20 | 6923 | 5304 | 2.47% |
| 2025-02-06 | 76.50 | 76.76 | 0.26 | 0.34% | 76.20 | 77.56 | 3199 | 2456 | 1.14% |
| 2025-02-05 | 78.00 | 76.50 | -1.20 | -1.54% | 76.06 | 78.67 | 3332 | 2568 | 1.19% |
| 2025-01-27 | 77.38 | 77.70 | 0.32 | 0.41% | 77.17 | 79.23 | 3972 | 3105 | 1.42% |
| 2025-01-24 | 77.45 | 77.38 | -0.02 | -0.03% | 76.40 | 78.08 | 3661 | 2826 | 1.31% |
| 2025-01-23 | 78.12 | 77.40 | -0.58 | -0.74% | 77.39 | 79.08 | 3706 | 2887 | 1.32% |
| 2025-01-22 | 78.78 | 78.58 | -0.75 | -0.95% | 78.40 | 79.40 | 2784 | 2195 | 0.99% |
| 2025-01-21 | 79.78 | 79.33 | -0.42 | -0.53% | 78.61 | 80.00 | 3382 | 2673 | 1.21% |
| 2025-01-20 | 79.68 | 79.75 | 0.20 | 0.25% | 78.34 | 80.49 | 4896 | 3880 | 1.75% |
| 2025-01-17 | 73.41 | 79.55 | 6.22 | 8.48% | 73.31 | 80.60 | 11677 | 9069 | 4.17% |
| 2025-01-16 | 74.10 | 73.33 | -0.49 | -0.66% | 71.50 | 74.69 | 4604 | 3372 | 1.64% |
| 2025-01-15 | 74.55 | 73.82 | -1.43 | -1.90% | 73.50 | 75.25 | 3430 | 2547 | 1.23% |
| 2025-01-14 | 72.20 | 75.25 | 2.84 | 3.92% | 72.16 | 75.50 | 4648 | 3467 | 1.66% |
| 2025-01-13 | 73.49 | 72.41 | -2.58 | -3.44% | 71.91 | 75.38 | 5032 | 3691 | 1.80% |
| 2025-01-10 | 70.80 | 74.99 | 3.19 | 4.44% | 70.40 | 76.37 | 11865 | 8751 | 4.24% |
| 2025-01-09 | 72.39 | 71.80 | -0.60 | -0.83% | 71.35 | 72.72 | 2449 | 1764 | 1.47% |
| 2025-01-08 | 71.99 | 72.40 | 0.41 | 0.57% | 69.20 | 73.00 | 4875 | 3465 | 2.92% |
| 2025-01-07 | 72.53 | 71.99 | -0.85 | -1.17% | 70.75 | 73.47 | 4018 | 2898 | 2.41% |
| 2025-01-06 | 73.35 | 72.84 | -1.14 | -1.54% | 71.10 | 73.97 | 4187 | 3034 | 2.51% |
| 2025-01-03 | 76.41 | 73.98 | -2.43 | -3.18% | 73.98 | 77.10 | 4176 | 3142 | 2.50% |
| 2025-01-02 | 78.55 | 76.41 | -2.70 | -3.41% | 76.17 | 79.53 | 4221 | 3275 | 2.53% |
| 2024-12-31 | 79.30 | 79.11 | 0.01 | 0.01% | 77.81 | 79.97 | 4280 | 3373 | 2.57% |
| 2024-12-30 | 80.01 | 79.10 | -1.10 | -1.37% | 78.20 | 82.32 | 5678 | 4542 | 3.41% |
| 2024-12-27 | 79.92 | 80.20 | 0.28 | 0.35% | 79.06 | 81.55 | 3903 | 3126 | 2.34% |
| 2024-12-26 | 77.05 | 79.92 | 2.20 | 2.83% | 77.02 | 81.99 | 5721 | 4601 | 3.43% |
| 2024-12-25 | 78.00 | 77.72 | -0.19 | -0.24% | 76.70 | 78.78 | 3302 | 2565 | 1.98% |