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 | 92.00 | 94.26 | -0.81 | -0.85% | 92.00 | 98.33 | 104245 | 99244 | 2.89% |
| 2025-04-02 | 98.17 | 95.07 | -3.10 | -3.16% | 93.86 | 101.96 | 127157 | 124199 | 3.53% |
| 2025-04-01 | 103.00 | 98.17 | -3.33 | -3.28% | 97.50 | 106.00 | 119531 | 120220 | 3.32% |
| 2025-03-31 | 96.00 | 101.50 | 8.17 | 8.75% | 93.72 | 102.24 | 174557 | 171238 | 4.84% |
| 2025-03-28 | 94.90 | 93.33 | -3.06 | -3.17% | 93.00 | 98.35 | 84309 | 79924 | 2.34% |
| 2025-03-27 | 93.55 | 96.39 | 4.73 | 5.16% | 92.63 | 101.00 | 146502 | 142636 | 4.06% |
| 2025-03-26 | 89.30 | 91.66 | 1.75 | 1.95% | 89.29 | 94.70 | 92098 | 84740 | 2.56% |
| 2025-03-25 | 95.10 | 89.91 | -4.36 | -4.63% | 89.40 | 97.45 | 118000 | 109510 | 3.27% |
| 2025-03-24 | 95.05 | 94.27 | -0.74 | -0.78% | 92.50 | 96.90 | 121415 | 114944 | 3.37% |
| 2025-03-21 | 104.20 | 95.01 | -10.71 | -10.13% | 94.74 | 107.49 | 174421 | 172411 | 4.84% |
| 2025-03-20 | 105.51 | 105.72 | -0.26 | -0.25% | 104.15 | 110.90 | 107767 | 116013 | 2.99% |
| 2025-03-19 | 109.50 | 105.98 | -4.28 | -3.88% | 104.00 | 112.38 | 109486 | 116482 | 3.04% |
| 2025-03-18 | 115.00 | 110.26 | -1.30 | -1.17% | 108.88 | 115.00 | 113283 | 126158 | 3.14% |
| 2025-03-17 | 104.53 | 111.56 | 7.56 | 7.27% | 104.53 | 116.00 | 209610 | 230824 | 5.82% |
| 2025-03-14 | 106.60 | 104.00 | -1.81 | -1.71% | 99.00 | 108.34 | 222133 | 228355 | 6.16% |
| 2025-03-13 | 105.90 | 105.81 | -0.09 | -0.08% | 103.20 | 108.88 | 132337 | 139739 | 3.67% |
| 2025-03-12 | 100.00 | 105.90 | 7.74 | 7.89% | 99.99 | 110.77 | 176283 | 185946 | 4.89% |
| 2025-03-11 | 97.06 | 98.16 | -0.73 | -0.74% | 96.86 | 100.63 | 83281 | 81557 | 2.31% |
| 2025-03-10 | 99.05 | 98.89 | -0.11 | -0.11% | 96.50 | 100.88 | 113410 | 111824 | 3.15% |
| 2025-03-07 | 102.98 | 99.00 | -5.30 | -5.08% | 98.00 | 104.99 | 129958 | 130291 | 3.61% |
| 2025-03-06 | 105.78 | 104.30 | -1.30 | -1.23% | 102.50 | 109.49 | 163574 | 172421 | 4.54% |
| 2025-03-05 | 107.00 | 105.60 | -5.40 | -4.86% | 103.06 | 111.94 | 170720 | 182262 | 4.74% |
| 2025-03-04 | 95.00 | 111.00 | 12.83 | 13.07% | 94.13 | 114.48 | 230779 | 244183 | 6.40% |
| 2025-03-03 | 109.00 | 98.17 | -11.13 | -10.18% | 96.58 | 109.30 | 214066 | 216848 | 5.94% |
| 2025-02-28 | 112.09 | 109.30 | -7.30 | -6.26% | 103.01 | 116.60 | 193542 | 209724 | 5.37% |
| 2025-02-27 | 111.00 | 116.60 | 10.64 | 10.04% | 104.64 | 118.00 | 196346 | 215774 | 5.45% |
| 2025-02-26 | 99.93 | 105.96 | 7.56 | 7.68% | 98.49 | 116.87 | 244048 | 257177 | 6.77% |
| 2025-02-25 | 82.50 | 98.40 | 10.41 | 11.83% | 81.67 | 105.49 | 296270 | 274878 | 8.22% |
| 2025-02-24 | 86.48 | 87.99 | 3.91 | 4.65% | 79.10 | 91.32 | 238828 | 201492 | 6.63% |
| 2025-02-21 | 71.90 | 84.08 | 14.01 | 19.99% | 70.01 | 84.08 | 192901 | 149038 | 5.35% |
| 2025-02-20 | 72.10 | 70.07 | -0.72 | -1.02% | 69.33 | 72.29 | 69602 | 49066 | 1.93% |
| 2025-02-19 | 69.89 | 70.79 | 0.87 | 1.24% | 69.66 | 71.88 | 69350 | 49176 | 1.92% |
| 2025-02-18 | 70.97 | 69.92 | -1.76 | -2.46% | 69.56 | 72.00 | 59518 | 42159 | 1.65% |
| 2025-02-17 | 71.91 | 71.68 | -1.01 | -1.39% | 69.94 | 72.60 | 95156 | 67611 | 2.64% |
| 2025-02-14 | 74.37 | 72.69 | -3.33 | -4.38% | 71.52 | 75.62 | 111280 | 81632 | 3.09% |
| 2025-02-13 | 81.01 | 76.02 | -6.39 | -7.75% | 76.00 | 81.97 | 94433 | 73776 | 2.62% |
| 2025-02-12 | 76.69 | 82.41 | 5.76 | 7.51% | 76.69 | 86.11 | 92497 | 75310 | 2.57% |
| 2025-02-11 | 77.06 | 76.65 | -0.41 | -0.53% | 75.61 | 81.91 | 78026 | 61231 | 2.16% |
| 2025-02-10 | 76.34 | 77.06 | 0.16 | 0.21% | 74.78 | 79.59 | 76906 | 59699 | 2.13% |
| 2025-02-07 | 80.95 | 76.90 | -4.11 | -5.07% | 75.50 | 82.49 | 111801 | 87600 | 3.10% |
| 2025-02-06 | 71.00 | 81.01 | 7.49 | 10.19% | 71.00 | 86.80 | 123856 | 98352 | 3.44% |
| 2025-02-05 | 74.20 | 73.52 | 4.00 | 5.75% | 70.88 | 77.86 | 115950 | 86490 | 3.22% |
| 2025-01-27 | 68.88 | 69.52 | 2.03 | 3.01% | 67.56 | 72.00 | 86095 | 60245 | 2.39% |
| 2025-01-24 | 64.17 | 67.49 | 3.32 | 5.17% | 63.50 | 67.58 | 99543 | 65322 | 2.76% |
| 2025-01-23 | 66.06 | 64.17 | -1.53 | -2.33% | 63.24 | 66.54 | 96831 | 62671 | 2.69% |
| 2025-01-22 | 64.89 | 65.70 | 0.95 | 1.47% | 64.80 | 68.88 | 123909 | 82020 | 3.44% |
| 2025-01-21 | 54.45 | 64.75 | 10.79 | 20.00% | 54.02 | 64.75 | 213332 | 130435 | 5.92% |
| 2025-01-20 | 51.70 | 53.96 | 2.21 | 4.27% | 50.23 | 55.00 | 64995 | 34446 | 1.80% |
| 2025-01-17 | 50.50 | 51.75 | 1.25 | 2.48% | 49.31 | 52.72 | 55956 | 28597 | 1.55% |
| 2025-01-16 | 52.00 | 50.50 | -1.75 | -3.35% | 49.87 | 52.80 | 82428 | 41960 | 2.29% |
| 2025-01-15 | 55.30 | 52.25 | -3.05 | -5.52% | 52.13 | 56.29 | 85237 | 45901 | 2.37% |
| 2025-01-14 | 52.64 | 55.30 | 3.02 | 5.78% | 52.30 | 56.20 | 58794 | 32270 | 1.63% |
| 2025-01-13 | 50.55 | 52.28 | 1.03 | 2.01% | 50.28 | 53.53 | 45788 | 23772 | 2.04% |
| 2025-01-10 | 52.53 | 51.25 | -1.31 | -2.49% | 51.25 | 54.17 | 41952 | 22161 | 1.87% |
| 2025-01-09 | 53.46 | 52.56 | -1.83 | -3.36% | 52.40 | 55.30 | 60189 | 32148 | 2.68% |
| 2025-01-08 | 51.00 | 54.39 | 2.47 | 4.76% | 50.51 | 55.57 | 77319 | 41632 | 3.44% |
| 2025-01-07 | 48.45 | 51.92 | 2.89 | 5.89% | 48.45 | 52.32 | 65281 | 33246 | 2.91% |
| 2025-01-06 | 49.95 | 49.03 | -1.57 | -3.10% | 48.63 | 51.00 | 51815 | 25704 | 2.31% |
| 2025-01-03 | 51.58 | 50.60 | -0.98 | -1.90% | 50.51 | 52.58 | 50634 | 26054 | 2.25% |
| 2025-01-02 | 54.10 | 51.58 | -2.51 | -4.64% | 50.76 | 54.48 | 75320 | 39321 | 3.35% |
| 2024-12-31 | 54.69 | 54.09 | -0.65 | -1.19% | 54.05 | 55.98 | 62374 | 34178 | 2.78% |
| 2024-12-30 | 55.65 | 54.74 | -1.25 | -2.23% | 54.51 | 57.35 | 77047 | 43002 | 3.43% |
| 2024-12-27 | 57.91 | 55.99 | -2.29 | -3.93% | 55.81 | 59.21 | 81339 | 46752 | 3.62% |
| 2024-12-26 | 55.12 | 58.28 | 3.06 | 5.54% | 54.50 | 59.87 | 103521 | 59648 | 4.61% |