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 | 93.41 | 95.84 | 1.49 | 1.58% | 93.28 | 98.78 | 56627 | 54717 | 2.82% |
| 2025-04-02 | 97.80 | 94.35 | -4.04 | -4.11% | 93.00 | 98.34 | 50439 | 48083 | 2.51% |
| 2025-04-01 | 99.00 | 98.39 | 0.07 | 0.07% | 96.90 | 100.41 | 44964 | 44394 | 2.24% |
| 2025-03-31 | 96.20 | 98.32 | 1.46 | 1.51% | 95.80 | 99.46 | 45998 | 44981 | 2.29% |
| 2025-03-28 | 97.84 | 96.86 | -1.06 | -1.08% | 94.88 | 100.58 | 56788 | 55094 | 2.83% |
| 2025-03-27 | 96.50 | 97.92 | 0.66 | 0.68% | 95.39 | 100.00 | 57837 | 56702 | 2.88% |
| 2025-03-26 | 101.00 | 97.26 | -3.24 | -3.22% | 96.87 | 103.38 | 71181 | 71415 | 3.54% |
| 2025-03-25 | 102.98 | 100.50 | -3.02 | -2.92% | 100.00 | 103.30 | 58717 | 59564 | 2.92% |
| 2025-03-24 | 97.03 | 103.52 | 4.96 | 5.03% | 96.95 | 105.00 | 121656 | 124328 | 6.05% |
| 2025-03-21 | 97.94 | 98.56 | 1.66 | 1.71% | 95.01 | 102.08 | 101250 | 99996 | 5.04% |
| 2025-03-20 | 98.59 | 96.90 | -1.53 | -1.55% | 96.71 | 101.15 | 65977 | 65235 | 3.28% |
| 2025-03-19 | 97.35 | 98.43 | 0.43 | 0.44% | 96.59 | 100.78 | 70159 | 69587 | 3.49% |
| 2025-03-18 | 100.64 | 98.00 | -2.58 | -2.57% | 96.86 | 101.49 | 86327 | 85107 | 4.30% |
| 2025-03-17 | 97.50 | 100.58 | 3.88 | 4.01% | 97.50 | 102.00 | 122530 | 122902 | 6.10% |
| 2025-03-14 | 92.60 | 96.70 | 3.65 | 3.92% | 91.60 | 98.33 | 99512 | 95644 | 4.95% |
| 2025-03-13 | 92.91 | 93.05 | 0.21 | 0.23% | 92.30 | 95.65 | 86312 | 81006 | 4.29% |
| 2025-03-12 | 96.36 | 92.84 | -4.66 | -4.78% | 92.60 | 97.38 | 121341 | 113975 | 6.04% |
| 2025-03-11 | 94.82 | 97.50 | 9.02 | 10.19% | 94.00 | 102.82 | 178435 | 175818 | 8.88% |
| 2025-03-05 | 89.30 | 88.48 | -2.95 | -3.23% | 87.56 | 90.35 | 75628 | 67169 | 3.76% |
| 2025-03-04 | 85.60 | 91.43 | 4.63 | 5.33% | 85.10 | 95.00 | 126758 | 115430 | 6.31% |
| 2025-03-03 | 86.51 | 86.80 | 0.33 | 0.38% | 84.60 | 88.30 | 62095 | 53818 | 3.09% |
| 2025-02-28 | 91.00 | 86.47 | -4.48 | -4.93% | 86.10 | 91.68 | 74203 | 65782 | 3.69% |
| 2025-02-27 | 95.40 | 90.95 | -4.44 | -4.65% | 88.28 | 95.41 | 107484 | 97686 | 5.35% |
| 2025-02-26 | 93.51 | 95.39 | 1.19 | 1.26% | 91.36 | 95.50 | 86089 | 80522 | 4.28% |
| 2025-02-25 | 95.00 | 94.20 | -1.85 | -1.93% | 93.21 | 99.88 | 98522 | 94582 | 4.90% |
| 2025-02-24 | 95.00 | 96.05 | 1.05 | 1.11% | 93.60 | 99.88 | 91794 | 89037 | 4.57% |
| 2025-02-21 | 93.20 | 95.00 | 1.80 | 1.93% | 92.05 | 96.98 | 111535 | 105695 | 5.55% |
| 2025-02-20 | 95.10 | 93.20 | -2.12 | -2.22% | 92.00 | 97.80 | 120642 | 113786 | 6.00% |
| 2025-02-19 | 90.01 | 95.32 | 3.83 | 4.19% | 89.22 | 95.57 | 174101 | 162405 | 8.66% |
| 2025-02-18 | 86.10 | 91.49 | 6.83 | 8.07% | 86.09 | 95.48 | 202302 | 183474 | 10.07% |
| 2025-02-17 | 83.60 | 84.66 | 1.07 | 1.28% | 82.69 | 85.29 | 76825 | 64583 | 3.82% |
| 2025-02-14 | 84.50 | 83.59 | -1.93 | -2.26% | 82.57 | 85.88 | 70576 | 59000 | 3.51% |
| 2025-02-13 | 88.46 | 85.52 | -3.59 | -4.03% | 85.50 | 89.66 | 70586 | 61717 | 3.51% |
| 2025-02-12 | 86.11 | 89.11 | 2.14 | 2.46% | 86.08 | 89.56 | 88571 | 77854 | 4.41% |
| 2025-02-11 | 86.50 | 86.97 | -1.53 | -1.73% | 84.56 | 89.92 | 95562 | 82811 | 4.76% |
| 2025-02-10 | 82.48 | 88.50 | 6.10 | 7.40% | 81.30 | 89.45 | 124979 | 107368 | 6.22% |
| 2025-02-07 | 82.96 | 82.40 | -0.65 | -0.78% | 80.79 | 84.88 | 77546 | 64391 | 3.86% |
| 2025-02-06 | 75.99 | 83.05 | 6.31 | 8.22% | 75.68 | 83.72 | 102866 | 83861 | 5.12% |
| 2025-02-05 | 76.66 | 76.74 | 1.89 | 2.53% | 75.56 | 77.98 | 48379 | 37168 | 2.41% |
| 2025-01-27 | 78.95 | 74.85 | -3.27 | -4.19% | 74.85 | 79.20 | 41304 | 31494 | 2.06% |
| 2025-01-24 | 76.00 | 78.12 | 2.20 | 2.90% | 76.00 | 78.56 | 45632 | 35486 | 2.27% |
| 2025-01-23 | 78.48 | 75.92 | -1.61 | -2.08% | 75.92 | 79.90 | 58835 | 45735 | 2.93% |
| 2025-01-22 | 78.27 | 77.53 | -1.26 | -1.60% | 76.80 | 78.92 | 39029 | 30283 | 1.94% |
| 2025-01-21 | 80.35 | 78.79 | -0.71 | -0.89% | 77.71 | 80.68 | 42271 | 33218 | 2.10% |
| 2025-01-20 | 80.50 | 79.50 | -0.54 | -0.67% | 79.29 | 81.77 | 40746 | 32788 | 2.03% |
| 2025-01-17 | 79.20 | 80.04 | 0.16 | 0.20% | 78.22 | 82.08 | 53022 | 42445 | 2.64% |
| 2025-01-16 | 80.24 | 79.88 | 0.59 | 0.74% | 79.00 | 82.18 | 50669 | 40669 | 2.52% |
| 2025-01-15 | 81.00 | 79.29 | -2.11 | -2.59% | 79.10 | 81.25 | 43248 | 34580 | 2.15% |
| 2025-01-14 | 78.49 | 81.40 | 3.17 | 4.05% | 77.50 | 82.22 | 63121 | 50752 | 3.14% |
| 2025-01-13 | 75.00 | 78.23 | 2.50 | 3.30% | 74.50 | 78.39 | 46931 | 36062 | 2.34% |
| 2025-01-10 | 76.82 | 75.73 | -1.28 | -1.66% | 75.53 | 80.55 | 50861 | 39701 | 2.53% |
| 2025-01-09 | 77.55 | 77.01 | -0.66 | -0.85% | 77.01 | 78.76 | 40364 | 31395 | 2.01% |
| 2025-01-08 | 79.50 | 77.67 | -2.59 | -3.23% | 74.11 | 79.50 | 73560 | 56694 | 3.66% |
| 2025-01-07 | 79.49 | 80.26 | 1.34 | 1.70% | 78.15 | 80.80 | 36510 | 29056 | 1.82% |
| 2025-01-06 | 80.10 | 78.92 | -0.88 | -1.10% | 78.18 | 81.56 | 31848 | 25327 | 1.58% |
| 2025-01-03 | 81.06 | 79.80 | -1.01 | -1.25% | 79.49 | 83.12 | 52304 | 42500 | 2.60% |
| 2025-01-02 | 83.63 | 80.81 | -2.82 | -3.37% | 79.60 | 84.16 | 58087 | 47398 | 2.89% |
| 2024-12-31 | 90.30 | 83.63 | -6.77 | -7.49% | 83.60 | 90.70 | 75584 | 64837 | 3.76% |
| 2024-12-30 | 91.00 | 90.40 | -1.61 | -1.75% | 89.53 | 92.67 | 43991 | 39948 | 2.19% |
| 2024-12-27 | 90.38 | 92.01 | 0.02 | 0.02% | 89.50 | 95.35 | 72537 | 67101 | 3.61% |
| 2024-12-26 | 87.90 | 91.99 | 4.31 | 4.92% | 87.25 | 92.50 | 63027 | 57217 | 3.14% |