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 | 82.87 | 83.16 | 0.25 | 0.30% | 82.12 | 84.10 | 10257 | 8518 | 0.84% |
| 2025-04-02 | 84.11 | 82.91 | -1.49 | -1.77% | 82.60 | 84.48 | 10732 | 8950 | 0.88% |
| 2025-04-01 | 83.43 | 84.40 | 1.13 | 1.36% | 83.01 | 85.90 | 15358 | 12957 | 1.26% |
| 2025-03-31 | 82.68 | 83.27 | 0.21 | 0.25% | 81.67 | 83.57 | 13108 | 10829 | 1.08% |
| 2025-03-28 | 84.00 | 83.06 | -1.50 | -1.77% | 82.60 | 84.88 | 18591 | 15543 | 1.53% |
| 2025-03-27 | 86.99 | 84.56 | -2.75 | -3.15% | 84.00 | 87.31 | 30698 | 26156 | 2.52% |
| 2025-03-26 | 87.00 | 87.31 | 0.31 | 0.36% | 86.16 | 88.48 | 10554 | 9220 | 0.87% |
| 2025-03-25 | 87.35 | 87.00 | -0.20 | -0.23% | 86.59 | 89.25 | 13122 | 11538 | 1.08% |
| 2025-03-24 | 90.71 | 87.20 | -3.40 | -3.75% | 85.88 | 91.22 | 18506 | 16259 | 1.52% |
| 2025-03-21 | 89.30 | 90.60 | 0.79 | 0.88% | 89.09 | 91.99 | 17971 | 16298 | 1.48% |
| 2025-03-20 | 88.90 | 89.81 | 0.76 | 0.85% | 88.33 | 91.28 | 16833 | 15172 | 1.38% |
| 2025-03-19 | 90.58 | 89.05 | -1.53 | -1.69% | 88.21 | 90.97 | 17404 | 15582 | 1.43% |
| 2025-03-18 | 91.87 | 90.58 | -0.67 | -0.73% | 90.18 | 92.35 | 16572 | 15105 | 1.36% |
| 2025-03-17 | 94.20 | 91.25 | -2.95 | -3.13% | 91.00 | 94.99 | 23993 | 22114 | 1.97% |
| 2025-03-14 | 92.68 | 94.20 | 1.50 | 1.62% | 91.04 | 94.20 | 18054 | 16740 | 1.48% |
| 2025-03-13 | 96.00 | 92.70 | -2.80 | -2.93% | 91.80 | 96.47 | 17630 | 16473 | 1.45% |
| 2025-03-12 | 96.15 | 95.50 | -0.60 | -0.62% | 95.00 | 98.28 | 17804 | 17072 | 1.46% |
| 2025-03-11 | 93.66 | 96.10 | 1.81 | 1.92% | 92.80 | 98.50 | 28060 | 26887 | 2.31% |
| 2025-03-10 | 94.76 | 94.29 | -0.22 | -0.23% | 93.32 | 98.40 | 31534 | 30014 | 2.59% |
| 2025-03-07 | 87.01 | 94.51 | 6.78 | 7.73% | 86.05 | 99.54 | 40914 | 38585 | 3.36% |
| 2025-03-06 | 87.19 | 87.73 | 0.70 | 0.80% | 85.50 | 88.38 | 24817 | 21570 | 5.10% |
| 2025-03-05 | 88.86 | 87.03 | -1.57 | -1.77% | 86.08 | 90.31 | 18534 | 16297 | 3.81% |
| 2025-03-04 | 84.78 | 88.60 | 4.35 | 5.16% | 84.01 | 90.65 | 31745 | 27882 | 6.52% |
| 2025-03-03 | 82.01 | 84.25 | 1.65 | 2.00% | 81.51 | 86.29 | 20836 | 17662 | 4.28% |
| 2025-02-28 | 85.18 | 82.60 | -4.00 | -4.62% | 82.51 | 86.16 | 15818 | 13231 | 3.25% |
| 2025-02-27 | 89.00 | 86.60 | -2.50 | -2.81% | 85.06 | 89.00 | 15950 | 13808 | 3.28% |
| 2025-02-26 | 88.47 | 89.10 | 0.56 | 0.63% | 87.00 | 90.60 | 17103 | 15205 | 3.51% |
| 2025-02-25 | 87.09 | 88.54 | 2.38 | 2.76% | 86.75 | 89.88 | 26248 | 23184 | 5.39% |
| 2025-02-24 | 87.88 | 86.16 | -1.40 | -1.60% | 85.40 | 87.98 | 13245 | 11451 | 2.72% |
| 2025-02-21 | 85.30 | 87.56 | 1.89 | 2.21% | 83.80 | 88.72 | 19192 | 16621 | 3.94% |
| 2025-02-20 | 85.58 | 85.67 | -0.34 | -0.40% | 84.64 | 86.47 | 13086 | 11167 | 2.69% |
| 2025-02-19 | 81.13 | 86.01 | 4.68 | 5.75% | 81.13 | 86.29 | 22825 | 19254 | 4.69% |
| 2025-02-18 | 82.01 | 81.33 | -1.15 | -1.39% | 81.11 | 83.40 | 11022 | 9095 | 2.26% |
| 2025-02-17 | 82.10 | 82.48 | 0.48 | 0.59% | 81.20 | 83.50 | 11789 | 9663 | 2.42% |
| 2025-02-14 | 81.11 | 82.00 | 0.68 | 0.84% | 80.47 | 82.18 | 11093 | 9019 | 2.28% |
| 2025-02-13 | 83.42 | 81.32 | -2.09 | -2.51% | 81.29 | 83.79 | 12358 | 10162 | 2.54% |
| 2025-02-12 | 83.06 | 83.41 | 0.18 | 0.22% | 82.31 | 83.49 | 10588 | 8773 | 2.18% |
| 2025-02-11 | 85.81 | 83.23 | -2.27 | -2.65% | 82.86 | 85.81 | 12416 | 10361 | 2.55% |
| 2025-02-10 | 85.85 | 85.50 | -0.35 | -0.41% | 84.62 | 86.96 | 14591 | 12439 | 3.00% |
| 2025-02-07 | 85.72 | 85.85 | 0.54 | 0.63% | 84.57 | 87.70 | 17962 | 15472 | 3.69% |
| 2025-02-06 | 81.99 | 85.31 | 3.66 | 4.48% | 81.00 | 86.40 | 19270 | 16300 | 3.96% |
| 2025-02-05 | 81.96 | 81.65 | 0.82 | 1.01% | 80.51 | 82.58 | 8888 | 7246 | 1.83% |
| 2025-01-27 | 83.01 | 80.83 | -2.18 | -2.63% | 80.00 | 83.75 | 13605 | 11061 | 2.80% |
| 2025-01-24 | 82.87 | 83.01 | 0.84 | 1.02% | 81.41 | 85.34 | 14331 | 11874 | 2.94% |
| 2025-01-23 | 83.43 | 82.17 | -1.26 | -1.51% | 82.08 | 85.35 | 10153 | 8482 | 2.09% |
| 2025-01-22 | 84.80 | 83.43 | -1.46 | -1.72% | 82.33 | 85.23 | 9117 | 7584 | 1.87% |
| 2025-01-21 | 85.28 | 84.89 | -0.31 | -0.36% | 83.81 | 87.30 | 10472 | 8929 | 2.15% |
| 2025-01-20 | 83.90 | 85.20 | 1.90 | 2.28% | 83.10 | 85.28 | 11282 | 9540 | 2.32% |
| 2025-01-17 | 83.13 | 83.30 | 0.30 | 0.36% | 80.50 | 84.20 | 12531 | 10305 | 2.57% |
| 2025-01-16 | 82.37 | 83.12 | 0.92 | 1.12% | 82.00 | 85.33 | 11700 | 9787 | 2.40% |
| 2025-01-15 | 85.08 | 82.20 | -2.90 | -3.41% | 81.51 | 85.08 | 13585 | 11254 | 2.79% |
| 2025-01-14 | 82.90 | 85.10 | 2.10 | 2.53% | 82.05 | 85.60 | 17561 | 14825 | 3.61% |
| 2025-01-13 | 83.40 | 83.00 | -1.13 | -1.34% | 82.60 | 85.36 | 8797 | 7384 | 1.81% |
| 2025-01-10 | 85.94 | 84.13 | -1.80 | -2.09% | 84.06 | 88.60 | 16118 | 13937 | 3.31% |
| 2025-01-09 | 82.00 | 85.93 | 3.18 | 3.84% | 82.00 | 88.69 | 17344 | 14894 | 3.56% |
| 2025-01-08 | 85.00 | 82.75 | -2.25 | -2.65% | 80.40 | 85.00 | 15706 | 12930 | 3.23% |
| 2025-01-07 | 85.70 | 85.00 | -0.46 | -0.54% | 83.10 | 86.32 | 12353 | 10440 | 2.54% |
| 2025-01-06 | 87.92 | 85.46 | -3.30 | -3.72% | 84.60 | 89.94 | 15882 | 13713 | 3.26% |
| 2025-01-03 | 87.92 | 88.76 | 0.10 | 0.11% | 87.92 | 92.20 | 13254 | 11978 | 2.72% |
| 2025-01-02 | 93.10 | 88.66 | -4.44 | -4.77% | 87.72 | 93.10 | 15047 | 13587 | 3.09% |
| 2024-12-31 | 94.07 | 93.10 | -2.91 | -3.03% | 92.60 | 97.89 | 21972 | 20906 | 4.51% |
| 2024-12-30 | 95.95 | 96.01 | 0.06 | 0.06% | 93.10 | 97.00 | 15955 | 15178 | 3.28% |
| 2024-12-27 | 97.50 | 95.95 | 2.93 | 3.15% | 95.77 | 100.50 | 59908 | 58818 | 12.31% |
| 2024-12-26 | 90.15 | 93.02 | 4.66 | 5.27% | 89.78 | 93.50 | 23568 | 21674 | 4.84% |
| 2024-12-25 | 87.80 | 88.36 | 0.46 | 0.52% | 86.51 | 88.68 | 10214 | 8954 | 2.10% |