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 | 96.60 | 94.70 | -2.58 | -2.65% | 94.51 | 98.56 | 33273 | 31892 | 1.03% |
| 2025-04-02 | 96.94 | 97.28 | 0.75 | 0.78% | 96.50 | 99.48 | 27905 | 27353 | 0.86% |
| 2025-04-01 | 98.02 | 96.53 | -0.51 | -0.53% | 96.03 | 98.30 | 31817 | 30790 | 0.98% |
| 2025-03-31 | 97.80 | 97.04 | -2.07 | -2.09% | 94.50 | 101.30 | 65499 | 63588 | 2.03% |
| 2025-03-28 | 99.01 | 99.11 | -0.42 | -0.42% | 98.02 | 100.77 | 35826 | 35607 | 1.11% |
| 2025-03-27 | 96.80 | 99.53 | 2.32 | 2.39% | 96.60 | 102.50 | 61303 | 61384 | 1.90% |
| 2025-03-26 | 96.11 | 97.21 | 0.73 | 0.76% | 95.88 | 98.40 | 37299 | 36246 | 1.15% |
| 2025-03-25 | 99.34 | 96.48 | -2.85 | -2.87% | 95.65 | 100.88 | 40509 | 39496 | 1.25% |
| 2025-03-24 | 99.53 | 99.33 | 0.04 | 0.04% | 98.00 | 100.61 | 48763 | 48437 | 1.51% |
| 2025-03-21 | 102.49 | 99.29 | -3.72 | -3.61% | 98.68 | 103.80 | 59143 | 59479 | 1.83% |
| 2025-03-20 | 103.10 | 103.01 | -1.00 | -0.96% | 102.01 | 105.28 | 50936 | 52868 | 1.58% |
| 2025-03-19 | 100.50 | 104.01 | 2.51 | 2.47% | 100.50 | 104.50 | 59803 | 61802 | 1.85% |
| 2025-03-18 | 99.10 | 101.50 | 2.82 | 2.86% | 99.10 | 103.18 | 79145 | 80765 | 2.45% |
| 2025-03-17 | 98.71 | 98.68 | 0.45 | 0.46% | 94.00 | 100.32 | 100392 | 98590 | 3.11% |
| 2025-03-14 | 97.01 | 98.23 | -1.27 | -1.28% | 96.58 | 99.93 | 209999 | 206506 | 6.50% |
| 2025-03-13 | 97.01 | 99.50 | -5.09 | -4.87% | 96.00 | 100.19 | 173392 | 169907 | 5.37% |
| 2025-03-12 | 104.80 | 104.59 | 1.08 | 1.04% | 104.26 | 107.16 | 81624 | 86037 | 2.53% |
| 2025-03-11 | 104.70 | 103.51 | -3.19 | -2.99% | 102.22 | 106.00 | 79069 | 81984 | 2.45% |
| 2025-03-10 | 104.67 | 106.70 | 0.55 | 0.52% | 102.67 | 106.70 | 84182 | 88131 | 2.61% |
| 2025-03-07 | 110.10 | 106.15 | -6.95 | -6.15% | 105.02 | 111.00 | 102173 | 109456 | 3.16% |
| 2025-03-06 | 108.73 | 113.10 | 4.52 | 4.16% | 108.05 | 114.97 | 96171 | 107541 | 2.98% |
| 2025-03-05 | 106.11 | 108.58 | -0.92 | -0.84% | 104.40 | 109.06 | 92793 | 99068 | 2.87% |
| 2025-03-04 | 107.50 | 109.50 | -1.25 | -1.13% | 104.40 | 112.00 | 100650 | 109354 | 3.12% |
| 2025-03-03 | 107.00 | 110.75 | 5.54 | 5.27% | 104.24 | 115.00 | 164073 | 181354 | 5.08% |
| 2025-02-28 | 106.58 | 105.21 | -3.55 | -3.26% | 104.04 | 111.50 | 159987 | 171117 | 4.95% |
| 2025-02-27 | 101.81 | 108.76 | 6.95 | 6.83% | 99.85 | 110.92 | 137922 | 143287 | 4.27% |
| 2025-02-26 | 99.88 | 101.81 | 4.51 | 4.64% | 97.30 | 103.98 | 116609 | 118122 | 3.61% |
| 2025-02-25 | 94.25 | 97.30 | 1.30 | 1.35% | 93.89 | 99.29 | 80009 | 77631 | 2.48% |
| 2025-02-24 | 99.05 | 96.00 | -4.38 | -4.36% | 94.52 | 100.78 | 111670 | 108229 | 3.46% |
| 2025-02-21 | 96.70 | 100.38 | 3.25 | 3.35% | 96.49 | 102.28 | 99311 | 99077 | 3.07% |
| 2025-02-20 | 99.00 | 97.13 | -1.94 | -1.96% | 94.80 | 101.55 | 120898 | 118443 | 3.74% |
| 2025-02-19 | 90.50 | 99.07 | 8.29 | 9.13% | 90.30 | 100.50 | 157365 | 153277 | 4.87% |
| 2025-02-18 | 88.00 | 90.78 | 1.06 | 1.18% | 88.00 | 93.60 | 125129 | 113534 | 3.87% |
| 2025-02-17 | 91.54 | 89.72 | -1.82 | -1.99% | 86.14 | 92.43 | 130638 | 115012 | 4.04% |
| 2025-02-14 | 91.11 | 91.54 | -1.38 | -1.49% | 89.00 | 93.25 | 96262 | 87332 | 2.98% |
| 2025-02-13 | 93.88 | 92.92 | -1.36 | -1.44% | 92.31 | 98.50 | 138401 | 131367 | 4.28% |
| 2025-02-12 | 84.84 | 94.28 | 7.91 | 9.16% | 84.47 | 95.66 | 141397 | 127646 | 4.38% |
| 2025-02-11 | 87.00 | 86.37 | 0.89 | 1.04% | 86.10 | 90.48 | 89725 | 78866 | 2.78% |
| 2025-02-10 | 85.20 | 85.48 | 2.49 | 3.00% | 83.00 | 88.55 | 108463 | 93331 | 3.36% |
| 2025-02-07 | 83.02 | 82.99 | 0.25 | 0.30% | 81.50 | 85.52 | 139962 | 116585 | 4.33% |
| 2025-02-06 | 74.60 | 82.74 | 8.05 | 10.78% | 74.10 | 82.89 | 139803 | 110181 | 4.33% |
| 2025-02-05 | 80.30 | 74.69 | -4.51 | -5.69% | 74.40 | 80.78 | 112620 | 85586 | 3.49% |
| 2025-01-27 | 81.00 | 79.20 | -1.18 | -1.47% | 78.90 | 83.20 | 82991 | 67084 | 2.57% |
| 2025-01-24 | 76.11 | 80.38 | 3.52 | 4.58% | 76.11 | 80.65 | 75952 | 59958 | 2.35% |
| 2025-01-23 | 78.36 | 76.86 | -1.25 | -1.60% | 76.09 | 79.40 | 74933 | 58019 | 2.32% |
| 2025-01-22 | 75.30 | 78.11 | 2.51 | 3.32% | 75.30 | 78.99 | 76448 | 59654 | 2.37% |
| 2025-01-21 | 73.58 | 75.60 | 2.42 | 3.31% | 73.27 | 76.20 | 62831 | 47030 | 1.94% |
| 2025-01-20 | 74.94 | 73.18 | -1.44 | -1.93% | 72.86 | 75.99 | 60932 | 45049 | 1.89% |
| 2025-01-17 | 72.00 | 74.62 | 2.12 | 2.92% | 71.60 | 77.35 | 80007 | 59869 | 2.48% |
| 2025-01-16 | 75.70 | 72.50 | -2.63 | -3.50% | 72.20 | 76.19 | 65803 | 48614 | 2.04% |
| 2025-01-15 | 75.40 | 75.13 | -0.87 | -1.14% | 74.58 | 76.50 | 43146 | 32493 | 1.34% |
| 2025-01-14 | 73.14 | 76.00 | 3.24 | 4.45% | 72.22 | 77.10 | 67708 | 51006 | 2.10% |
| 2025-01-13 | 72.60 | 72.76 | -0.49 | -0.67% | 71.51 | 74.64 | 39987 | 29143 | 1.24% |
| 2025-01-10 | 73.20 | 73.25 | -0.19 | -0.26% | 72.78 | 75.30 | 48101 | 35566 | 1.49% |
| 2025-01-09 | 74.73 | 73.44 | -1.37 | -1.83% | 73.44 | 76.36 | 40088 | 29977 | 1.24% |
| 2025-01-08 | 73.88 | 74.81 | -0.34 | -0.45% | 72.00 | 76.50 | 64130 | 47710 | 1.99% |
| 2025-01-07 | 70.49 | 75.15 | 4.49 | 6.35% | 69.91 | 75.80 | 67781 | 49739 | 2.11% |
| 2025-01-06 | 74.18 | 70.66 | -3.52 | -4.75% | 69.63 | 74.38 | 79688 | 56852 | 2.48% |
| 2025-01-03 | 74.50 | 74.18 | 0.56 | 0.76% | 71.87 | 76.57 | 72338 | 53778 | 2.25% |
| 2025-01-02 | 77.50 | 73.62 | -4.10 | -5.28% | 72.70 | 77.60 | 76473 | 57145 | 2.38% |
| 2024-12-31 | 83.03 | 77.72 | -5.39 | -6.49% | 77.51 | 83.03 | 75767 | 60124 | 2.36% |
| 2024-12-30 | 83.14 | 83.11 | -0.17 | -0.20% | 82.07 | 85.80 | 56739 | 47498 | 1.77% |
| 2024-12-27 | 83.81 | 83.28 | -0.53 | -0.63% | 83.18 | 87.24 | 65975 | 56237 | 2.05% |
| 2024-12-26 | 81.82 | 83.81 | 1.96 | 2.39% | 81.05 | 86.20 | 72338 | 60949 | 2.25% |