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 | 99.22 | 98.95 | -1.40 | -1.40% | 97.00 | 100.34 | 8915 | 8759 | 0.74% |
| 2025-04-02 | 100.00 | 100.35 | -0.34 | -0.34% | 99.59 | 102.50 | 7705 | 7759 | 0.64% |
| 2025-04-01 | 102.20 | 100.69 | -1.51 | -1.48% | 100.10 | 103.60 | 9491 | 9628 | 0.79% |
| 2025-03-31 | 101.03 | 102.20 | -0.48 | -0.47% | 99.05 | 102.64 | 11464 | 11582 | 0.96% |
| 2025-03-28 | 104.20 | 102.68 | -1.91 | -1.83% | 102.50 | 106.63 | 8583 | 8949 | 0.72% |
| 2025-03-27 | 103.69 | 104.59 | -0.30 | -0.29% | 102.00 | 106.68 | 14544 | 15228 | 1.21% |
| 2025-03-26 | 103.70 | 104.89 | 1.19 | 1.15% | 103.50 | 106.48 | 15814 | 16610 | 1.32% |
| 2025-03-25 | 104.90 | 103.70 | -1.56 | -1.48% | 102.57 | 107.95 | 22515 | 23620 | 1.88% |
| 2025-03-24 | 110.11 | 105.26 | -7.68 | -6.80% | 102.00 | 112.86 | 41179 | 43228 | 3.43% |
| 2025-03-21 | 117.13 | 112.94 | -5.78 | -4.87% | 110.00 | 121.00 | 42324 | 48827 | 3.53% |
| 2025-03-20 | 117.78 | 118.72 | -1.39 | -1.16% | 116.20 | 122.53 | 34358 | 40842 | 2.86% |
| 2025-03-19 | 112.57 | 120.11 | 7.55 | 6.71% | 110.00 | 131.50 | 60616 | 71796 | 5.05% |
| 2025-03-18 | 94.97 | 112.56 | 18.76 | 20.00% | 94.68 | 112.56 | 35851 | 39176 | 2.99% |
| 2025-03-17 | 90.30 | 93.80 | 4.24 | 4.73% | 89.40 | 94.43 | 13999 | 12979 | 1.17% |
| 2025-03-14 | 88.29 | 89.56 | 0.40 | 0.45% | 87.80 | 90.88 | 6822 | 6120 | 0.57% |
| 2025-03-13 | 89.40 | 89.16 | -0.72 | -0.80% | 87.12 | 90.41 | 7195 | 6377 | 0.60% |
| 2025-03-12 | 85.23 | 89.88 | 4.72 | 5.54% | 85.23 | 91.86 | 16542 | 14878 | 1.38% |
| 2025-03-11 | 84.00 | 85.16 | 0.44 | 0.52% | 83.62 | 85.31 | 4152 | 3503 | 0.35% |
| 2025-03-10 | 85.05 | 84.72 | -1.05 | -1.22% | 84.10 | 86.44 | 4992 | 4236 | 0.42% |
| 2025-03-07 | 86.61 | 85.77 | -0.95 | -1.10% | 85.30 | 87.47 | 6172 | 5337 | 0.51% |
| 2025-03-06 | 87.18 | 86.72 | 0.04 | 0.05% | 85.70 | 87.96 | 9480 | 8234 | 0.79% |
| 2025-03-05 | 86.59 | 86.68 | 0.10 | 0.12% | 85.20 | 86.98 | 3846 | 3318 | 0.32% |
| 2025-03-04 | 84.73 | 86.58 | 1.34 | 1.57% | 84.66 | 87.96 | 5298 | 4599 | 0.44% |
| 2025-03-03 | 83.50 | 85.24 | 1.84 | 2.21% | 83.02 | 87.70 | 7916 | 6802 | 0.66% |
| 2025-02-28 | 84.16 | 83.40 | -1.89 | -2.22% | 82.77 | 85.52 | 7321 | 6135 | 0.61% |
| 2025-02-27 | 85.16 | 85.29 | 0.16 | 0.19% | 83.61 | 85.56 | 8256 | 6980 | 0.69% |
| 2025-02-26 | 85.76 | 85.13 | 0.88 | 1.04% | 84.29 | 85.76 | 5772 | 4909 | 0.48% |
| 2025-02-25 | 83.00 | 84.25 | 0.16 | 0.19% | 82.43 | 85.58 | 6035 | 5080 | 0.50% |
| 2025-02-24 | 86.20 | 84.09 | -1.74 | -2.03% | 83.00 | 86.44 | 9532 | 8051 | 0.79% |
| 2025-02-21 | 85.08 | 85.83 | 0.14 | 0.16% | 85.03 | 86.30 | 9098 | 7787 | 0.76% |
| 2025-02-20 | 84.45 | 85.69 | 1.47 | 1.75% | 84.01 | 86.00 | 7554 | 6440 | 0.63% |
| 2025-02-19 | 82.43 | 84.22 | 2.10 | 2.56% | 81.50 | 84.76 | 7537 | 6324 | 0.63% |
| 2025-02-18 | 83.38 | 82.12 | -1.26 | -1.51% | 81.68 | 83.77 | 6039 | 4995 | 0.50% |
| 2025-02-17 | 82.07 | 83.38 | 1.39 | 1.70% | 81.38 | 83.58 | 10073 | 8341 | 0.84% |
| 2025-02-14 | 82.56 | 81.99 | -0.51 | -0.62% | 81.66 | 83.28 | 8811 | 7255 | 0.73% |
| 2025-02-13 | 85.63 | 82.50 | -2.95 | -3.45% | 82.39 | 85.63 | 11353 | 9483 | 0.95% |
| 2025-02-12 | 85.51 | 85.45 | -0.32 | -0.37% | 84.52 | 85.58 | 6114 | 5202 | 0.51% |
| 2025-02-11 | 88.01 | 85.77 | -2.51 | -2.84% | 85.57 | 88.28 | 11295 | 9763 | 0.94% |
| 2025-02-10 | 92.84 | 88.28 | -4.96 | -5.32% | 88.20 | 92.97 | 17691 | 15800 | 1.47% |
| 2025-02-07 | 94.03 | 93.24 | -2.71 | -2.82% | 89.00 | 94.25 | 13036 | 11972 | 1.09% |
| 2025-02-06 | 90.99 | 95.95 | 4.96 | 5.45% | 90.06 | 97.38 | 9208 | 8714 | 0.77% |
| 2025-02-05 | 92.67 | 90.99 | -0.61 | -0.67% | 87.50 | 92.67 | 7619 | 6849 | 0.63% |
| 2025-01-27 | 91.85 | 91.60 | -0.04 | -0.04% | 90.90 | 92.61 | 3724 | 3420 | 0.31% |
| 2025-01-24 | 88.25 | 91.64 | 3.01 | 3.40% | 88.24 | 91.87 | 5094 | 4625 | 0.42% |
| 2025-01-23 | 90.11 | 88.63 | -0.75 | -0.84% | 88.00 | 91.50 | 6189 | 5537 | 0.52% |
| 2025-01-22 | 91.87 | 89.38 | -2.50 | -2.72% | 88.64 | 92.97 | 5017 | 4531 | 0.42% |
| 2025-01-21 | 90.69 | 91.88 | 1.23 | 1.36% | 88.74 | 92.41 | 4441 | 4039 | 0.37% |
| 2025-01-20 | 90.98 | 90.65 | 0.15 | 0.17% | 89.89 | 92.21 | 3569 | 3248 | 0.30% |
| 2025-01-17 | 88.30 | 90.50 | 1.92 | 2.17% | 87.94 | 91.20 | 4232 | 3801 | 0.35% |
| 2025-01-16 | 87.78 | 88.58 | 0.79 | 0.90% | 85.50 | 90.20 | 7483 | 6566 | 0.62% |
| 2025-01-15 | 90.90 | 87.79 | -2.81 | -3.10% | 87.50 | 90.90 | 7594 | 6754 | 0.63% |
| 2025-01-14 | 90.68 | 90.60 | 0.20 | 0.22% | 88.88 | 92.60 | 6630 | 6007 | 0.55% |
| 2025-01-13 | 90.00 | 90.40 | -0.55 | -0.60% | 88.88 | 91.89 | 3443 | 3115 | 0.29% |
| 2025-01-10 | 90.81 | 90.95 | -0.43 | -0.47% | 90.50 | 93.49 | 5131 | 4731 | 0.43% |
| 2025-01-09 | 91.50 | 91.38 | -0.77 | -0.84% | 90.64 | 93.00 | 5358 | 4903 | 0.45% |
| 2025-01-08 | 92.62 | 92.15 | -0.68 | -0.73% | 90.24 | 93.99 | 6403 | 5891 | 0.53% |
| 2025-01-07 | 89.00 | 92.83 | 3.38 | 3.78% | 88.12 | 93.45 | 10089 | 9292 | 0.84% |
| 2025-01-06 | 86.76 | 89.45 | 2.25 | 2.58% | 86.76 | 91.48 | 11558 | 10289 | 0.96% |
| 2025-01-03 | 91.42 | 87.20 | -2.60 | -2.90% | 87.01 | 91.42 | 7847 | 6953 | 0.65% |
| 2025-01-02 | 91.08 | 89.80 | -2.20 | -2.39% | 88.84 | 92.96 | 9255 | 8402 | 1.52% |
| 2024-12-31 | 89.02 | 92.00 | 2.25 | 2.51% | 89.02 | 94.00 | 10628 | 9789 | 1.75% |
| 2024-12-30 | 87.83 | 89.75 | 2.51 | 2.88% | 87.30 | 92.10 | 8611 | 7783 | 1.42% |
| 2024-12-27 | 88.14 | 87.24 | -0.64 | -0.73% | 86.79 | 89.32 | 5313 | 4676 | 0.87% |
| 2024-12-26 | 86.47 | 87.88 | 1.33 | 1.54% | 85.96 | 88.50 | 4345 | 3805 | 0.71% |
| 2024-12-25 | 86.63 | 86.55 | -0.07 | -0.08% | 85.51 | 88.50 | 5005 | 4345 | 0.82% |