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 | 95.00 | 95.58 | -0.03 | -0.03% | 95.00 | 99.18 | 16670 | 16178 | 1.98% |
| 2025-04-02 | 91.51 | 95.61 | 4.16 | 4.55% | 91.31 | 96.85 | 17061 | 16168 | 2.03% |
| 2025-04-01 | 94.79 | 91.45 | -1.66 | -1.78% | 90.97 | 94.79 | 10581 | 9808 | 1.26% |
| 2025-03-31 | 90.50 | 93.11 | 0.15 | 0.16% | 89.10 | 93.44 | 16665 | 15187 | 1.98% |
| 2025-03-28 | 95.00 | 92.96 | -2.36 | -2.48% | 92.81 | 96.69 | 11387 | 10702 | 1.36% |
| 2025-03-27 | 96.89 | 95.32 | -1.28 | -1.33% | 94.00 | 98.58 | 9404 | 9043 | 1.12% |
| 2025-03-26 | 95.00 | 96.60 | 0.28 | 0.29% | 94.94 | 99.24 | 12557 | 12258 | 1.49% |
| 2025-03-25 | 97.05 | 96.32 | 0.32 | 0.33% | 95.84 | 99.66 | 21884 | 21398 | 2.61% |
| 2025-03-24 | 98.00 | 96.00 | -2.20 | -2.24% | 92.52 | 98.77 | 22729 | 21590 | 2.71% |
| 2025-03-21 | 105.59 | 98.20 | -7.50 | -7.10% | 98.20 | 105.59 | 23662 | 23889 | 2.82% |
| 2025-03-20 | 108.00 | 105.70 | -4.83 | -4.37% | 104.50 | 112.19 | 19456 | 20887 | 2.32% |
| 2025-03-19 | 110.05 | 110.53 | 0.58 | 0.53% | 106.52 | 114.50 | 20161 | 22387 | 2.40% |
| 2025-03-18 | 112.60 | 109.95 | -3.13 | -2.77% | 109.00 | 113.98 | 17137 | 18980 | 2.04% |
| 2025-03-17 | 113.90 | 113.08 | -2.39 | -2.07% | 109.01 | 114.86 | 21048 | 23650 | 2.51% |
| 2025-03-14 | 108.00 | 115.47 | 5.78 | 5.27% | 105.00 | 117.33 | 33873 | 37877 | 4.03% |
| 2025-03-13 | 113.00 | 109.69 | -3.70 | -3.26% | 104.44 | 116.00 | 38734 | 42362 | 4.61% |
| 2025-03-12 | 107.00 | 113.39 | 6.29 | 5.87% | 104.50 | 121.90 | 46108 | 52758 | 5.49% |
| 2025-03-11 | 102.00 | 107.10 | 2.00 | 1.90% | 100.93 | 111.01 | 45052 | 47648 | 5.36% |
| 2025-03-10 | 106.08 | 105.10 | 7.50 | 7.68% | 101.81 | 112.00 | 53758 | 57082 | 6.40% |
| 2025-03-07 | 95.00 | 97.60 | 1.39 | 1.44% | 94.20 | 98.20 | 30814 | 29751 | 3.67% |
| 2025-03-06 | 98.51 | 96.21 | -1.85 | -1.89% | 95.49 | 99.50 | 27635 | 26761 | 3.29% |
| 2025-03-05 | 99.00 | 98.06 | -1.02 | -1.03% | 95.80 | 101.48 | 25936 | 25451 | 3.09% |
| 2025-03-04 | 92.01 | 99.08 | 5.08 | 5.40% | 91.01 | 102.00 | 28164 | 27701 | 3.35% |
| 2025-03-03 | 92.05 | 94.00 | 1.21 | 1.30% | 87.23 | 98.34 | 27791 | 25833 | 3.31% |
| 2025-02-28 | 102.91 | 92.79 | -13.09 | -12.36% | 92.50 | 104.96 | 44177 | 42665 | 5.26% |
| 2025-02-27 | 95.84 | 105.88 | 9.03 | 9.32% | 95.60 | 105.88 | 39033 | 39147 | 4.65% |
| 2025-02-26 | 94.00 | 96.85 | 2.35 | 2.49% | 93.16 | 103.86 | 42535 | 41933 | 5.06% |
| 2025-02-25 | 90.00 | 94.50 | 1.62 | 1.74% | 90.00 | 98.80 | 32420 | 30380 | 3.86% |
| 2025-02-24 | 90.48 | 92.88 | 3.38 | 3.78% | 84.55 | 99.99 | 41110 | 37987 | 4.89% |
| 2025-02-21 | 89.50 | 89.50 | 0.68 | 0.77% | 85.87 | 92.00 | 35489 | 31224 | 4.22% |
| 2025-02-20 | 86.10 | 88.82 | 1.28 | 1.46% | 84.88 | 91.83 | 39357 | 34576 | 4.69% |
| 2025-02-19 | 80.58 | 87.54 | 7.04 | 8.75% | 80.36 | 88.15 | 42758 | 36663 | 5.09% |
| 2025-02-18 | 81.63 | 80.50 | -2.30 | -2.78% | 80.00 | 84.30 | 26379 | 21672 | 3.14% |
| 2025-02-17 | 80.00 | 82.80 | 4.00 | 5.08% | 78.21 | 83.00 | 26354 | 21493 | 3.14% |
| 2025-02-14 | 80.80 | 78.80 | -2.98 | -3.64% | 78.00 | 82.06 | 25851 | 20633 | 3.08% |
| 2025-02-13 | 84.30 | 81.78 | -4.37 | -5.07% | 81.00 | 86.78 | 28951 | 24139 | 3.45% |
| 2025-02-12 | 80.00 | 86.15 | 3.13 | 3.77% | 79.73 | 87.58 | 36584 | 30610 | 4.36% |
| 2025-02-11 | 83.36 | 83.02 | -1.18 | -1.40% | 82.20 | 90.30 | 39697 | 34060 | 4.73% |
| 2025-02-10 | 77.50 | 84.20 | 4.79 | 6.03% | 76.01 | 85.00 | 44490 | 35759 | 5.30% |
| 2025-02-07 | 82.04 | 79.41 | -2.63 | -3.21% | 76.49 | 82.53 | 47177 | 37625 | 5.62% |
| 2025-02-06 | 75.55 | 82.04 | 5.00 | 6.49% | 75.05 | 84.87 | 44325 | 35904 | 5.28% |
| 2025-02-05 | 77.02 | 77.04 | 1.23 | 1.62% | 75.87 | 80.50 | 40869 | 31737 | 4.87% |
| 2025-01-27 | 79.16 | 75.81 | -3.93 | -4.93% | 75.10 | 79.50 | 34571 | 26459 | 4.12% |
| 2025-01-24 | 79.50 | 79.74 | -0.86 | -1.07% | 76.63 | 81.30 | 51985 | 40996 | 6.19% |
| 2025-01-23 | 72.00 | 80.60 | 9.59 | 13.51% | 72.00 | 85.21 | 75355 | 61258 | 8.97% |
| 2025-01-22 | 67.96 | 71.01 | 2.71 | 3.97% | 67.18 | 73.89 | 48193 | 34181 | 5.74% |
| 2025-01-21 | 67.00 | 68.30 | 1.64 | 2.46% | 66.44 | 68.74 | 30822 | 20864 | 3.67% |
| 2025-01-20 | 68.00 | 66.66 | -0.84 | -1.24% | 66.08 | 69.39 | 27794 | 18736 | 3.31% |
| 2025-01-17 | 64.58 | 67.50 | 2.52 | 3.88% | 64.50 | 71.30 | 45283 | 31147 | 5.39% |
| 2025-01-16 | 65.02 | 64.98 | -1.20 | -1.81% | 63.20 | 68.88 | 44244 | 29114 | 5.27% |
| 2025-01-15 | 64.71 | 66.18 | -0.88 | -1.31% | 63.58 | 66.66 | 40533 | 26314 | 4.83% |
| 2025-01-14 | 60.24 | 67.06 | 6.22 | 10.22% | 59.98 | 67.78 | 49518 | 32116 | 5.90% |
| 2025-01-13 | 60.00 | 60.84 | -0.86 | -1.39% | 59.07 | 63.40 | 36210 | 22164 | 4.31% |
| 2025-01-10 | 58.98 | 61.70 | 1.70 | 2.83% | 58.98 | 64.99 | 46173 | 28858 | 5.50% |
| 2025-01-09 | 55.22 | 60.00 | 3.92 | 6.99% | 55.07 | 61.17 | 43310 | 25443 | 5.16% |
| 2025-01-08 | 53.15 | 56.08 | 2.40 | 4.47% | 52.41 | 57.57 | 30270 | 16599 | 3.60% |
| 2025-01-07 | 51.87 | 53.68 | 1.77 | 3.41% | 51.87 | 53.81 | 18779 | 9933 | 2.24% |
| 2025-01-06 | 53.91 | 51.91 | -1.80 | -3.35% | 51.00 | 53.91 | 19240 | 10060 | 2.29% |
| 2025-01-03 | 57.81 | 53.71 | -4.09 | -7.08% | 53.03 | 58.75 | 29164 | 16013 | 3.47% |
| 2025-01-02 | 57.51 | 57.80 | 0.44 | 0.77% | 56.16 | 60.50 | 30075 | 17523 | 3.58% |
| 2024-12-31 | 59.92 | 57.36 | -2.40 | -4.02% | 56.71 | 60.11 | 27759 | 16085 | 3.30% |
| 2024-12-30 | 61.91 | 59.76 | -3.09 | -4.92% | 59.20 | 62.23 | 28855 | 17413 | 3.44% |
| 2024-12-27 | 65.05 | 62.85 | -2.85 | -4.34% | 62.50 | 66.45 | 31649 | 20454 | 3.77% |
| 2024-12-26 | 62.00 | 65.70 | 2.75 | 4.37% | 61.80 | 67.65 | 41518 | 27183 | 4.94% |