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 | 93.43 | 92.00 | -2.80 | -2.95% | 91.02 | 93.43 | 46917 | 43207 | 0.73% |
| 2025-04-02 | 93.70 | 94.80 | 1.29 | 1.38% | 93.50 | 95.99 | 54365 | 51713 | 0.84% |
| 2025-04-01 | 91.17 | 93.51 | 2.05 | 2.24% | 91.11 | 95.85 | 66073 | 61873 | 1.02% |
| 2025-03-31 | 97.31 | 91.46 | -5.84 | -6.00% | 91.03 | 98.87 | 99458 | 93229 | 1.54% |
| 2025-03-28 | 98.00 | 97.30 | -0.70 | -0.71% | 97.01 | 100.51 | 66492 | 65700 | 1.03% |
| 2025-03-27 | 98.97 | 98.00 | -1.50 | -1.51% | 97.24 | 99.49 | 57448 | 56392 | 0.89% |
| 2025-03-26 | 94.18 | 99.50 | 5.35 | 5.68% | 94.00 | 99.50 | 132065 | 128763 | 2.05% |
| 2025-03-25 | 94.05 | 94.15 | 0.48 | 0.51% | 93.67 | 97.99 | 87497 | 83572 | 1.36% |
| 2025-03-24 | 90.30 | 93.67 | 3.37 | 3.73% | 90.21 | 93.70 | 76641 | 71080 | 1.19% |
| 2025-03-21 | 92.82 | 90.30 | -2.82 | -3.03% | 90.11 | 93.96 | 45061 | 41108 | 0.70% |
| 2025-03-20 | 93.01 | 93.12 | -0.55 | -0.59% | 92.70 | 94.45 | 50977 | 47638 | 0.79% |
| 2025-03-19 | 90.52 | 93.67 | 2.66 | 2.92% | 90.12 | 94.80 | 99773 | 92796 | 1.55% |
| 2025-03-18 | 90.98 | 91.01 | -0.15 | -0.16% | 89.60 | 91.50 | 50388 | 45607 | 0.78% |
| 2025-03-17 | 89.68 | 91.16 | 2.01 | 2.25% | 89.60 | 93.20 | 76914 | 70389 | 1.19% |
| 2025-03-14 | 87.87 | 89.15 | 1.24 | 1.41% | 87.28 | 89.59 | 55418 | 49305 | 0.86% |
| 2025-03-13 | 89.23 | 87.91 | -1.76 | -1.96% | 86.90 | 89.77 | 43034 | 37992 | 0.67% |
| 2025-03-12 | 90.10 | 89.67 | 0.44 | 0.49% | 89.44 | 90.87 | 44149 | 39775 | 0.68% |
| 2025-03-11 | 89.20 | 89.23 | -0.82 | -0.91% | 86.47 | 89.23 | 63055 | 55531 | 0.98% |
| 2025-03-10 | 90.00 | 90.05 | 0.03 | 0.03% | 89.11 | 90.79 | 44259 | 39724 | 0.69% |
| 2025-03-07 | 89.80 | 90.02 | -0.58 | -0.64% | 89.36 | 90.96 | 60633 | 54585 | 0.94% |
| 2025-03-06 | 90.39 | 90.60 | 0.22 | 0.24% | 89.05 | 91.01 | 69245 | 62459 | 1.07% |
| 2025-03-05 | 94.00 | 90.38 | -4.03 | -4.27% | 90.00 | 94.40 | 72525 | 66274 | 1.12% |
| 2025-03-04 | 95.00 | 94.41 | 0.21 | 0.22% | 92.95 | 96.00 | 43059 | 40487 | 0.67% |
| 2025-03-03 | 92.61 | 94.20 | 1.65 | 1.78% | 92.50 | 97.32 | 102406 | 97177 | 1.59% |
| 2025-02-28 | 91.20 | 92.55 | 0.84 | 0.92% | 91.10 | 95.16 | 92924 | 87147 | 1.44% |
| 2025-02-27 | 92.87 | 91.71 | -1.63 | -1.75% | 90.81 | 93.34 | 56144 | 51593 | 0.87% |
| 2025-02-26 | 92.10 | 93.34 | 1.26 | 1.37% | 91.73 | 94.35 | 78084 | 72520 | 1.21% |
| 2025-02-25 | 91.28 | 92.08 | 0.24 | 0.26% | 90.74 | 94.45 | 88357 | 82144 | 1.37% |
| 2025-02-24 | 88.40 | 91.84 | 3.36 | 3.80% | 87.60 | 93.40 | 128804 | 117405 | 2.00% |
| 2025-02-21 | 90.00 | 88.48 | -1.88 | -2.08% | 87.10 | 90.20 | 106156 | 93685 | 1.65% |
| 2025-02-20 | 90.51 | 90.36 | -0.87 | -0.95% | 89.61 | 92.45 | 47301 | 42818 | 0.73% |
| 2025-02-19 | 91.00 | 91.23 | 0.55 | 0.61% | 89.60 | 93.27 | 78064 | 71102 | 1.21% |
| 2025-02-18 | 94.38 | 90.68 | -1.82 | -1.97% | 90.10 | 94.49 | 62581 | 57615 | 0.97% |
| 2025-02-17 | 94.48 | 92.50 | -1.85 | -1.96% | 92.00 | 94.86 | 57860 | 53728 | 0.90% |
| 2025-02-14 | 92.06 | 94.35 | 1.85 | 2.00% | 92.02 | 94.56 | 64776 | 60770 | 1.00% |
| 2025-02-13 | 94.47 | 92.50 | -2.32 | -2.45% | 92.50 | 94.60 | 53428 | 49852 | 0.83% |
| 2025-02-12 | 95.07 | 94.82 | -0.68 | -0.71% | 93.78 | 95.60 | 59186 | 55974 | 0.92% |
| 2025-02-11 | 94.60 | 95.50 | 0.61 | 0.64% | 94.41 | 96.20 | 63174 | 60370 | 0.98% |
| 2025-02-10 | 96.83 | 94.89 | -2.35 | -2.42% | 93.07 | 96.90 | 104420 | 98557 | 1.62% |
| 2025-02-07 | 89.36 | 97.24 | 7.89 | 8.83% | 89.00 | 98.28 | 165776 | 157224 | 2.57% |
| 2025-02-06 | 88.23 | 89.35 | 0.25 | 0.28% | 87.56 | 89.80 | 62550 | 55589 | 0.97% |
| 2025-02-05 | 85.17 | 89.10 | 4.24 | 5.00% | 83.50 | 90.50 | 120441 | 106122 | 1.87% |
| 2025-01-27 | 87.49 | 84.86 | -2.69 | -3.07% | 84.80 | 87.99 | 68295 | 58460 | 1.06% |
| 2025-01-24 | 87.82 | 87.55 | -1.03 | -1.16% | 86.58 | 88.50 | 70730 | 61831 | 1.10% |
| 2025-01-23 | 86.51 | 88.58 | 2.28 | 2.64% | 85.38 | 89.40 | 106982 | 93839 | 1.66% |
| 2025-01-22 | 86.62 | 86.30 | -0.68 | -0.78% | 83.50 | 87.15 | 103107 | 87796 | 1.60% |
| 2025-01-21 | 89.51 | 86.98 | -2.52 | -2.82% | 86.32 | 90.15 | 75180 | 65653 | 1.17% |
| 2025-01-20 | 87.00 | 89.50 | 3.11 | 3.60% | 87.00 | 90.32 | 95136 | 84904 | 1.47% |
| 2025-01-17 | 88.10 | 86.39 | -2.43 | -2.74% | 84.89 | 89.20 | 78043 | 67232 | 1.21% |
| 2025-01-16 | 86.01 | 88.82 | 2.37 | 2.74% | 86.01 | 89.80 | 74372 | 65238 | 1.15% |
| 2025-01-15 | 87.10 | 86.45 | -1.10 | -1.26% | 85.55 | 88.43 | 56975 | 49522 | 0.88% |
| 2025-01-14 | 85.58 | 87.55 | 2.74 | 3.23% | 83.78 | 88.00 | 68070 | 58843 | 1.05% |
| 2025-01-13 | 85.00 | 84.81 | -1.10 | -1.28% | 84.25 | 87.21 | 59020 | 50347 | 0.91% |
| 2025-01-10 | 90.18 | 85.91 | -4.27 | -4.73% | 85.85 | 91.03 | 80727 | 70743 | 1.25% |
| 2025-01-09 | 91.20 | 90.18 | -2.19 | -2.37% | 90.02 | 92.75 | 64926 | 59160 | 1.01% |
| 2025-01-08 | 90.06 | 92.37 | 1.77 | 1.95% | 89.86 | 93.41 | 90499 | 83204 | 1.40% |
| 2025-01-07 | 88.80 | 90.60 | 0.82 | 0.91% | 88.02 | 91.67 | 71756 | 64695 | 1.11% |
| 2025-01-06 | 85.01 | 89.78 | 4.73 | 5.56% | 84.30 | 91.40 | 144617 | 128460 | 2.24% |
| 2025-01-03 | 82.86 | 85.05 | 1.98 | 2.38% | 82.50 | 86.80 | 90712 | 77357 | 1.41% |
| 2025-01-02 | 85.09 | 83.07 | -1.73 | -2.04% | 82.10 | 85.48 | 75449 | 62929 | 1.24% |
| 2024-12-31 | 85.55 | 84.80 | -0.05 | -0.06% | 84.56 | 88.21 | 78126 | 67199 | 1.28% |
| 2024-12-30 | 83.00 | 84.85 | 1.75 | 2.11% | 82.50 | 85.99 | 84773 | 71878 | 1.39% |
| 2024-12-27 | 84.18 | 83.10 | -1.13 | -1.34% | 82.19 | 84.23 | 55956 | 46537 | 0.92% |
| 2024-12-26 | 84.00 | 84.23 | -0.40 | -0.47% | 83.03 | 85.20 | 72876 | 61156 | 1.20% |