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 | 89.00 | 92.27 | 2.47 | 2.75% | 87.92 | 92.66 | 25001 | 22766 | 2.06% |
| 2025-04-02 | 88.50 | 89.80 | 1.64 | 1.86% | 87.77 | 90.68 | 7691 | 6877 | 0.63% |
| 2025-04-01 | 88.78 | 88.16 | -0.62 | -0.70% | 88.08 | 91.15 | 9469 | 8482 | 0.78% |
| 2025-03-31 | 88.03 | 88.78 | 0.18 | 0.20% | 87.05 | 89.81 | 11597 | 10277 | 0.96% |
| 2025-03-28 | 88.10 | 88.60 | 0.46 | 0.52% | 87.09 | 89.38 | 7800 | 6898 | 0.64% |
| 2025-03-27 | 86.81 | 88.14 | 0.98 | 1.12% | 85.80 | 89.54 | 10016 | 8809 | 0.83% |
| 2025-03-26 | 86.90 | 87.16 | 0.06 | 0.07% | 86.70 | 88.59 | 6550 | 5730 | 0.54% |
| 2025-03-25 | 87.51 | 87.10 | -0.49 | -0.56% | 86.48 | 88.30 | 10154 | 8834 | 0.84% |
| 2025-03-24 | 89.00 | 87.59 | -1.80 | -2.01% | 86.01 | 89.46 | 15721 | 13759 | 1.30% |
| 2025-03-21 | 92.00 | 89.39 | -3.03 | -3.28% | 88.73 | 94.37 | 19502 | 17718 | 1.61% |
| 2025-03-20 | 91.58 | 92.42 | 0.54 | 0.59% | 90.50 | 93.38 | 18361 | 16878 | 1.51% |
| 2025-03-19 | 91.51 | 91.88 | 0.02 | 0.02% | 89.67 | 93.32 | 20179 | 18482 | 1.66% |
| 2025-03-18 | 93.70 | 91.86 | -1.75 | -1.87% | 91.50 | 93.78 | 15409 | 14229 | 1.27% |
| 2025-03-17 | 89.49 | 93.61 | 4.30 | 4.81% | 88.15 | 94.64 | 31689 | 29191 | 2.61% |
| 2025-03-14 | 87.60 | 89.31 | 1.52 | 1.73% | 86.80 | 89.78 | 11910 | 10570 | 0.98% |
| 2025-03-13 | 89.21 | 87.79 | -1.85 | -2.06% | 86.70 | 90.26 | 16052 | 14124 | 1.32% |
| 2025-03-12 | 90.98 | 89.64 | -0.99 | -1.09% | 89.60 | 92.10 | 16504 | 14950 | 1.36% |
| 2025-03-11 | 89.82 | 90.63 | -0.47 | -0.52% | 89.42 | 91.29 | 10771 | 9713 | 0.89% |
| 2025-03-10 | 92.70 | 91.10 | -1.68 | -1.81% | 89.82 | 93.45 | 14968 | 13645 | 1.23% |
| 2025-03-07 | 95.40 | 92.78 | -2.51 | -2.63% | 91.88 | 95.60 | 22200 | 20678 | 1.83% |
| 2025-03-06 | 88.86 | 95.29 | 6.59 | 7.43% | 88.86 | 97.50 | 39371 | 36903 | 3.25% |
| 2025-03-05 | 89.95 | 88.70 | -1.21 | -1.35% | 88.19 | 90.83 | 13646 | 12163 | 1.12% |
| 2025-03-04 | 87.50 | 89.91 | 2.01 | 2.29% | 87.00 | 90.48 | 24113 | 21492 | 1.99% |
| 2025-03-03 | 87.38 | 87.90 | 0.60 | 0.69% | 86.56 | 90.81 | 18838 | 16784 | 1.55% |
| 2025-02-28 | 93.00 | 87.30 | -6.98 | -7.40% | 86.61 | 93.27 | 31599 | 28166 | 2.60% |
| 2025-02-27 | 93.52 | 94.28 | 0.61 | 0.65% | 91.88 | 99.10 | 29089 | 27667 | 2.40% |
| 2025-02-26 | 92.67 | 93.67 | 1.07 | 1.16% | 91.78 | 94.45 | 23612 | 22027 | 1.95% |
| 2025-02-25 | 92.19 | 92.60 | -1.20 | -1.28% | 91.80 | 94.99 | 20244 | 18896 | 1.67% |
| 2025-02-24 | 95.00 | 93.80 | -2.09 | -2.18% | 92.69 | 96.80 | 25080 | 23695 | 2.07% |
| 2025-02-21 | 93.95 | 95.89 | 2.84 | 3.05% | 92.05 | 96.50 | 23131 | 21931 | 1.91% |
| 2025-02-20 | 94.65 | 93.05 | -1.32 | -1.40% | 91.54 | 94.98 | 16489 | 15342 | 1.36% |
| 2025-02-19 | 92.31 | 94.37 | 2.06 | 2.23% | 91.13 | 95.37 | 16934 | 15867 | 1.40% |
| 2025-02-18 | 96.09 | 92.31 | -3.75 | -3.90% | 91.55 | 97.90 | 27022 | 25649 | 2.23% |
| 2025-02-17 | 99.16 | 96.06 | -3.93 | -3.93% | 94.66 | 99.90 | 36330 | 35113 | 2.99% |
| 2025-02-14 | 91.73 | 99.99 | 7.76 | 8.41% | 91.50 | 99.99 | 36449 | 34952 | 3.00% |
| 2025-02-13 | 95.00 | 92.23 | -1.97 | -2.09% | 92.08 | 95.50 | 17895 | 16699 | 1.48% |
| 2025-02-12 | 92.95 | 94.20 | 0.63 | 0.67% | 92.11 | 95.50 | 19020 | 17838 | 1.57% |
| 2025-02-11 | 94.10 | 93.57 | -1.14 | -1.20% | 91.36 | 95.17 | 22355 | 20804 | 1.84% |
| 2025-02-10 | 91.50 | 94.71 | 4.01 | 4.42% | 90.03 | 95.10 | 36431 | 33733 | 3.00% |
| 2025-02-07 | 89.40 | 90.70 | 1.37 | 1.53% | 88.18 | 93.22 | 28844 | 26307 | 2.38% |
| 2025-02-06 | 87.02 | 89.33 | 1.69 | 1.93% | 86.31 | 90.23 | 21996 | 19529 | 1.81% |
| 2025-02-05 | 89.01 | 87.64 | 1.43 | 1.66% | 86.36 | 90.49 | 28013 | 24668 | 2.31% |
| 2025-01-27 | 88.28 | 86.21 | -1.56 | -1.78% | 85.18 | 88.92 | 13637 | 11793 | 1.12% |
| 2025-01-24 | 82.34 | 87.77 | 5.19 | 6.28% | 82.30 | 88.60 | 25982 | 22401 | 2.14% |
| 2025-01-23 | 83.93 | 82.58 | -0.54 | -0.65% | 82.51 | 85.20 | 13574 | 11397 | 1.12% |
| 2025-01-22 | 85.28 | 83.12 | -1.72 | -2.03% | 82.20 | 85.29 | 14934 | 12425 | 1.23% |
| 2025-01-21 | 80.80 | 84.84 | 4.88 | 6.10% | 79.15 | 85.20 | 26530 | 21941 | 2.19% |
| 2025-01-20 | 81.64 | 79.96 | -1.24 | -1.53% | 79.60 | 82.37 | 19391 | 15665 | 1.60% |
| 2025-01-17 | 78.51 | 81.20 | 2.61 | 3.32% | 77.85 | 82.20 | 20271 | 16318 | 1.67% |
| 2025-01-16 | 79.99 | 78.59 | -1.21 | -1.52% | 78.46 | 82.18 | 15711 | 12588 | 1.30% |
| 2025-01-15 | 81.80 | 79.80 | -2.36 | -2.87% | 79.20 | 82.30 | 18579 | 14918 | 1.53% |
| 2025-01-14 | 79.60 | 82.16 | 2.66 | 3.35% | 79.06 | 82.66 | 19359 | 15792 | 1.60% |
| 2025-01-13 | 78.00 | 79.50 | 0.49 | 0.62% | 77.78 | 81.38 | 12766 | 10143 | 1.05% |
| 2025-01-10 | 80.50 | 79.01 | -1.79 | -2.22% | 79.01 | 83.20 | 10212 | 8275 | 0.84% |
| 2025-01-09 | 79.82 | 80.80 | 0.62 | 0.77% | 79.01 | 82.00 | 10785 | 8676 | 0.89% |
| 2025-01-08 | 80.70 | 80.18 | -0.51 | -0.63% | 76.39 | 81.30 | 12479 | 9868 | 1.03% |
| 2025-01-07 | 79.78 | 80.69 | 1.06 | 1.33% | 78.93 | 80.99 | 8579 | 6875 | 0.71% |
| 2025-01-06 | 80.33 | 79.63 | -1.42 | -1.75% | 79.00 | 82.35 | 11145 | 8955 | 0.92% |
| 2025-01-03 | 82.84 | 81.05 | -1.77 | -2.14% | 80.31 | 84.53 | 16223 | 13240 | 1.34% |
| 2025-01-02 | 85.57 | 82.82 | -2.75 | -3.21% | 82.00 | 86.24 | 16128 | 13549 | 1.33% |
| 2024-12-31 | 89.66 | 85.57 | -3.92 | -4.38% | 85.57 | 90.00 | 14156 | 12330 | 1.17% |
| 2024-12-30 | 88.31 | 89.49 | 0.75 | 0.85% | 86.06 | 91.20 | 14616 | 13035 | 1.20% |
| 2024-12-27 | 89.61 | 88.74 | -1.22 | -1.36% | 88.30 | 90.90 | 18390 | 16409 | 1.52% |
| 2024-12-26 | 87.70 | 89.96 | 2.26 | 2.58% | 87.32 | 91.59 | 20247 | 18142 | 1.67% |