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 | 82.69 | 80.99 | -1.72 | -2.08% | 80.05 | 83.01 | 7977 | 6482 | 1.00% |
| 2025-04-02 | 82.30 | 82.71 | 0.31 | 0.38% | 82.01 | 83.65 | 5503 | 4561 | 0.69% |
| 2025-04-01 | 83.48 | 82.40 | -0.20 | -0.24% | 82.10 | 83.48 | 8443 | 6982 | 1.06% |
| 2025-03-31 | 82.42 | 82.60 | -0.03 | -0.04% | 81.25 | 83.15 | 8284 | 6812 | 1.04% |
| 2025-03-28 | 83.45 | 82.63 | -0.76 | -0.91% | 82.20 | 84.50 | 6881 | 5717 | 0.86% |
| 2025-03-27 | 82.68 | 83.39 | 0.59 | 0.71% | 82.01 | 85.46 | 10787 | 9041 | 1.36% |
| 2025-03-26 | 82.00 | 82.80 | -0.20 | -0.24% | 82.00 | 84.40 | 9140 | 7625 | 1.15% |
| 2025-03-25 | 84.70 | 83.00 | -1.68 | -1.98% | 82.58 | 85.49 | 10377 | 8663 | 1.30% |
| 2025-03-24 | 85.96 | 84.68 | -1.27 | -1.48% | 82.47 | 85.96 | 14720 | 12399 | 1.85% |
| 2025-03-21 | 88.20 | 85.95 | -3.47 | -3.88% | 85.40 | 88.99 | 15983 | 13830 | 2.01% |
| 2025-03-20 | 88.68 | 89.42 | -0.24 | -0.27% | 88.44 | 90.79 | 11792 | 10568 | 1.48% |
| 2025-03-19 | 92.50 | 89.66 | -2.74 | -2.97% | 89.35 | 92.50 | 17532 | 15807 | 2.20% |
| 2025-03-18 | 93.84 | 92.40 | -1.25 | -1.33% | 91.98 | 95.97 | 13195 | 12331 | 1.66% |
| 2025-03-17 | 93.00 | 93.65 | 1.25 | 1.35% | 90.48 | 94.47 | 11383 | 10586 | 1.43% |
| 2025-03-14 | 91.60 | 92.40 | 1.18 | 1.29% | 90.13 | 93.44 | 11678 | 10749 | 1.47% |
| 2025-03-13 | 93.90 | 91.22 | -3.15 | -3.34% | 89.33 | 94.00 | 17237 | 15750 | 2.17% |
| 2025-03-12 | 95.83 | 94.37 | 1.52 | 1.64% | 93.12 | 96.44 | 17291 | 16425 | 2.17% |
| 2025-03-11 | 93.40 | 92.85 | -1.75 | -1.85% | 91.17 | 94.31 | 13718 | 12668 | 1.72% |
| 2025-03-10 | 95.17 | 94.60 | -0.64 | -0.67% | 93.73 | 96.78 | 12004 | 11390 | 1.51% |
| 2025-03-07 | 93.05 | 95.24 | 2.24 | 2.41% | 92.00 | 97.00 | 16965 | 16080 | 2.13% |
| 2025-03-06 | 93.30 | 93.00 | -0.28 | -0.30% | 92.60 | 96.51 | 25405 | 24043 | 3.19% |
| 2025-03-05 | 95.05 | 93.28 | -3.47 | -3.59% | 92.09 | 96.15 | 23262 | 21773 | 2.92% |
| 2025-03-04 | 96.66 | 96.75 | -0.45 | -0.46% | 95.12 | 104.97 | 27072 | 26521 | 3.40% |
| 2025-03-03 | 99.00 | 97.20 | -0.15 | -0.15% | 95.09 | 101.19 | 14216 | 13911 | 1.79% |
| 2025-02-28 | 104.00 | 97.35 | -5.68 | -5.51% | 96.51 | 106.98 | 19479 | 19540 | 2.45% |
| 2025-02-27 | 107.16 | 103.03 | -3.93 | -3.67% | 101.06 | 108.14 | 20265 | 21003 | 2.55% |
| 2025-02-26 | 108.00 | 106.96 | 1.93 | 1.84% | 104.11 | 109.00 | 17041 | 18203 | 2.14% |
| 2025-02-25 | 102.33 | 105.03 | 1.03 | 0.99% | 101.33 | 105.79 | 20065 | 20807 | 2.52% |
| 2025-02-24 | 107.12 | 104.00 | -4.20 | -3.88% | 102.45 | 107.12 | 19466 | 20316 | 2.45% |
| 2025-02-21 | 105.63 | 108.20 | 2.57 | 2.43% | 104.44 | 109.68 | 18537 | 19941 | 2.33% |
| 2025-02-20 | 106.50 | 105.63 | -1.37 | -1.28% | 102.86 | 108.44 | 16227 | 17003 | 2.04% |
| 2025-02-19 | 104.48 | 107.00 | 3.00 | 2.88% | 104.45 | 110.00 | 19490 | 21029 | 2.45% |
| 2025-02-18 | 103.50 | 104.00 | 0.00 | 0.00% | 103.00 | 106.75 | 20620 | 21626 | 2.59% |
| 2025-02-17 | 103.00 | 104.00 | 2.98 | 2.95% | 101.00 | 105.44 | 25795 | 26623 | 3.24% |
| 2025-02-14 | 98.27 | 101.02 | 2.80 | 2.85% | 96.80 | 104.50 | 24530 | 24765 | 3.08% |
| 2025-02-13 | 105.22 | 98.22 | -7.00 | -6.65% | 98.00 | 105.62 | 34226 | 34429 | 4.30% |
| 2025-02-12 | 104.57 | 105.22 | -0.78 | -0.74% | 102.86 | 106.31 | 19518 | 20479 | 2.45% |
| 2025-02-11 | 110.45 | 106.00 | -4.80 | -4.33% | 104.01 | 110.45 | 31371 | 33473 | 3.94% |
| 2025-02-10 | 98.50 | 110.80 | 9.80 | 9.70% | 98.50 | 110.80 | 45204 | 47879 | 5.68% |
| 2025-02-07 | 104.00 | 101.00 | 1.10 | 1.10% | 97.74 | 105.00 | 44201 | 44954 | 5.55% |
| 2025-02-06 | 87.38 | 99.90 | 12.96 | 14.91% | 85.53 | 99.90 | 37425 | 34776 | 4.70% |
| 2025-02-05 | 82.15 | 86.94 | 4.90 | 5.97% | 82.15 | 88.31 | 15792 | 13634 | 1.98% |
| 2025-01-27 | 84.95 | 82.04 | -3.06 | -3.60% | 81.21 | 84.95 | 9695 | 8008 | 1.22% |
| 2025-01-24 | 75.00 | 85.10 | 5.72 | 7.21% | 75.00 | 89.84 | 31162 | 26122 | 3.92% |
| 2025-01-23 | 81.40 | 79.38 | -0.62 | -0.78% | 79.38 | 82.00 | 7576 | 6104 | 0.95% |
| 2025-01-22 | 80.50 | 80.00 | -0.40 | -0.50% | 79.19 | 80.70 | 8063 | 6449 | 1.01% |
| 2025-01-21 | 79.97 | 80.40 | 0.50 | 0.63% | 77.87 | 81.79 | 9904 | 7854 | 1.24% |
| 2025-01-20 | 79.50 | 79.90 | 1.45 | 1.85% | 78.16 | 81.00 | 8465 | 6730 | 1.06% |
| 2025-01-17 | 76.00 | 78.45 | 1.76 | 2.29% | 76.00 | 79.65 | 12443 | 9679 | 1.56% |
| 2025-01-16 | 76.97 | 76.69 | 0.18 | 0.24% | 76.10 | 78.66 | 9733 | 7517 | 1.22% |
| 2025-01-15 | 77.30 | 76.51 | -0.79 | -1.02% | 76.00 | 77.50 | 9639 | 7380 | 1.21% |
| 2025-01-14 | 75.51 | 77.30 | 2.39 | 3.19% | 74.33 | 77.32 | 13864 | 10576 | 1.74% |
| 2025-01-13 | 71.96 | 74.91 | 2.95 | 4.10% | 71.09 | 76.16 | 15949 | 11834 | 2.00% |
| 2025-01-10 | 74.00 | 71.96 | -0.49 | -0.68% | 71.82 | 75.86 | 13695 | 10136 | 1.72% |
| 2025-01-09 | 72.21 | 72.45 | -0.35 | -0.48% | 71.60 | 73.27 | 10374 | 7531 | 1.30% |
| 2025-01-08 | 73.00 | 72.80 | -0.20 | -0.27% | 70.73 | 73.67 | 14094 | 10168 | 1.77% |
| 2025-01-07 | 73.65 | 73.00 | 1.09 | 1.52% | 71.01 | 73.95 | 14996 | 10869 | 1.88% |
| 2025-01-06 | 72.79 | 71.91 | -0.84 | -1.15% | 70.68 | 74.38 | 12228 | 8846 | 1.54% |
| 2025-01-03 | 79.21 | 72.75 | -6.55 | -8.26% | 72.03 | 80.00 | 24561 | 18398 | 3.09% |
| 2025-01-02 | 83.70 | 79.30 | -4.80 | -5.71% | 78.78 | 84.81 | 16642 | 13397 | 2.09% |
| 2024-12-31 | 86.88 | 84.10 | -2.76 | -3.18% | 84.10 | 86.95 | 6490 | 5532 | 0.82% |
| 2024-12-30 | 86.50 | 86.86 | 0.05 | 0.06% | 83.53 | 87.18 | 10334 | 8849 | 1.30% |
| 2024-12-27 | 88.22 | 86.81 | -2.19 | -2.46% | 86.56 | 89.40 | 11741 | 10305 | 1.48% |
| 2024-12-26 | 87.80 | 89.00 | 0.70 | 0.79% | 87.00 | 89.96 | 7453 | 6630 | 0.94% |