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 | 83.10 | 83.38 | -0.33 | -0.39% | 82.50 | 85.04 | 38737 | 32451 | 1.59% |
| 2025-04-02 | 82.01 | 83.71 | -0.65 | -0.77% | 81.19 | 84.01 | 41639 | 34361 | 1.71% |
| 2025-04-01 | 80.43 | 84.36 | 4.94 | 6.22% | 78.99 | 89.50 | 95451 | 80516 | 3.91% |
| 2025-03-31 | 78.00 | 79.42 | 1.71 | 2.20% | 76.67 | 80.35 | 67352 | 53131 | 2.76% |
| 2025-03-28 | 83.00 | 77.71 | -5.73 | -6.87% | 77.49 | 83.80 | 80420 | 64229 | 3.29% |
| 2025-03-27 | 82.66 | 83.44 | 0.80 | 0.97% | 80.69 | 85.10 | 47597 | 39497 | 1.95% |
| 2025-03-26 | 84.50 | 82.64 | -1.36 | -1.62% | 81.85 | 84.79 | 40091 | 33271 | 1.64% |
| 2025-03-25 | 86.88 | 84.00 | -2.44 | -2.82% | 83.61 | 87.88 | 27023 | 23039 | 1.11% |
| 2025-03-24 | 86.00 | 86.44 | 0.52 | 0.61% | 85.50 | 89.08 | 35733 | 31320 | 1.46% |
| 2025-03-21 | 88.62 | 85.92 | -3.20 | -3.59% | 85.15 | 89.34 | 43433 | 37697 | 1.78% |
| 2025-03-20 | 91.30 | 89.12 | -2.80 | -3.05% | 88.95 | 92.40 | 32564 | 29318 | 1.33% |
| 2025-03-19 | 93.38 | 91.92 | -1.38 | -1.48% | 90.31 | 93.63 | 27044 | 24909 | 1.11% |
| 2025-03-18 | 94.88 | 93.30 | -0.94 | -1.00% | 92.40 | 95.80 | 25447 | 23864 | 1.04% |
| 2025-03-17 | 93.72 | 94.24 | 1.41 | 1.52% | 91.01 | 95.58 | 28814 | 27074 | 1.18% |
| 2025-03-14 | 92.50 | 92.83 | 0.33 | 0.36% | 91.50 | 95.60 | 36133 | 33722 | 1.48% |
| 2025-03-13 | 94.50 | 92.50 | -1.50 | -1.60% | 92.00 | 94.88 | 30703 | 28604 | 1.26% |
| 2025-03-12 | 98.30 | 94.00 | -5.19 | -5.23% | 93.81 | 99.40 | 47845 | 45921 | 1.96% |
| 2025-03-11 | 100.99 | 99.19 | -1.51 | -1.50% | 97.21 | 101.60 | 29059 | 28790 | 1.19% |
| 2025-03-10 | 101.00 | 100.70 | -1.84 | -1.79% | 100.52 | 104.50 | 25418 | 25971 | 1.04% |
| 2025-03-07 | 106.08 | 102.54 | -2.68 | -2.55% | 101.55 | 106.08 | 28630 | 29511 | 1.17% |
| 2025-03-06 | 99.20 | 105.22 | 7.87 | 8.08% | 98.02 | 107.87 | 66805 | 70282 | 2.74% |
| 2025-03-05 | 95.71 | 97.35 | 2.15 | 2.26% | 94.01 | 98.78 | 35209 | 34065 | 1.44% |
| 2025-03-04 | 94.50 | 95.20 | -0.40 | -0.42% | 92.23 | 96.58 | 51615 | 48610 | 2.11% |
| 2025-03-03 | 96.38 | 95.60 | -0.18 | -0.19% | 94.44 | 99.36 | 34936 | 33738 | 1.43% |
| 2025-02-28 | 99.00 | 95.78 | -3.83 | -3.84% | 95.01 | 99.38 | 37470 | 36187 | 1.53% |
| 2025-02-27 | 100.01 | 99.61 | -0.86 | -0.86% | 97.13 | 101.36 | 33015 | 32594 | 1.35% |
| 2025-02-26 | 104.86 | 100.47 | -4.86 | -4.61% | 98.45 | 105.96 | 52726 | 52807 | 2.16% |
| 2025-02-25 | 103.77 | 105.33 | -0.61 | -0.58% | 103.28 | 109.93 | 46316 | 49260 | 1.90% |
| 2025-02-24 | 107.00 | 105.94 | -0.39 | -0.37% | 105.18 | 109.99 | 48608 | 52193 | 1.99% |
| 2025-02-21 | 99.00 | 106.33 | 7.97 | 8.10% | 98.61 | 106.45 | 58306 | 60449 | 2.39% |
| 2025-02-20 | 98.53 | 98.36 | -2.66 | -2.63% | 96.80 | 102.00 | 35743 | 35423 | 1.46% |
| 2025-02-19 | 94.99 | 101.02 | 5.80 | 6.09% | 94.87 | 102.58 | 59829 | 59820 | 2.45% |
| 2025-02-18 | 93.00 | 95.22 | 1.46 | 1.56% | 93.00 | 99.90 | 41557 | 40493 | 1.70% |
| 2025-02-17 | 91.11 | 93.76 | 1.58 | 1.71% | 89.80 | 95.12 | 41501 | 38358 | 1.70% |
| 2025-02-14 | 94.44 | 92.18 | -2.26 | -2.39% | 89.00 | 95.18 | 40205 | 36573 | 1.65% |
| 2025-02-13 | 97.48 | 94.44 | -3.66 | -3.73% | 94.20 | 99.79 | 31590 | 30612 | 1.29% |
| 2025-02-12 | 96.70 | 98.10 | 1.30 | 1.34% | 96.50 | 101.64 | 37985 | 37655 | 1.56% |
| 2025-02-11 | 96.32 | 96.80 | -0.76 | -0.78% | 93.80 | 98.01 | 25098 | 24092 | 1.03% |
| 2025-02-10 | 97.60 | 97.56 | 0.06 | 0.06% | 95.51 | 98.99 | 31294 | 30349 | 1.28% |
| 2025-02-07 | 101.10 | 97.50 | -4.34 | -4.26% | 95.61 | 101.41 | 45243 | 44801 | 1.85% |
| 2025-02-06 | 93.63 | 101.84 | 8.44 | 9.04% | 92.05 | 103.60 | 66585 | 66563 | 2.73% |
| 2025-02-05 | 90.00 | 93.40 | 4.13 | 4.63% | 90.00 | 95.20 | 32222 | 30112 | 1.32% |
| 2025-01-27 | 94.03 | 89.27 | -3.73 | -4.01% | 89.27 | 94.04 | 15694 | 14269 | 0.64% |
| 2025-01-24 | 88.00 | 93.00 | 4.77 | 5.41% | 88.00 | 94.20 | 33563 | 30868 | 1.37% |
| 2025-01-23 | 89.18 | 88.23 | 0.13 | 0.15% | 86.01 | 90.92 | 23416 | 20911 | 0.96% |
| 2025-01-22 | 90.62 | 88.10 | -2.26 | -2.50% | 87.50 | 90.62 | 28010 | 24764 | 1.15% |
| 2025-01-21 | 90.36 | 90.36 | -0.43 | -0.47% | 88.21 | 92.55 | 23161 | 21012 | 0.95% |
| 2025-01-20 | 93.99 | 90.79 | -3.56 | -3.77% | 90.10 | 94.30 | 28549 | 26160 | 1.17% |
| 2025-01-17 | 92.50 | 94.35 | 1.60 | 1.73% | 90.10 | 95.75 | 42420 | 39549 | 1.74% |
| 2025-01-16 | 93.80 | 92.75 | 1.32 | 1.44% | 92.06 | 100.96 | 58801 | 56290 | 2.41% |
| 2025-01-15 | 91.66 | 91.43 | -0.69 | -0.75% | 91.02 | 92.87 | 27039 | 24799 | 1.11% |
| 2025-01-14 | 86.30 | 92.12 | 6.12 | 7.12% | 86.20 | 92.77 | 46383 | 42014 | 1.90% |
| 2025-01-13 | 85.99 | 86.00 | -0.99 | -1.14% | 84.52 | 88.35 | 26454 | 22778 | 1.08% |
| 2025-01-10 | 84.56 | 86.99 | 3.41 | 4.08% | 82.95 | 91.00 | 52743 | 46644 | 2.16% |
| 2025-01-09 | 83.20 | 83.58 | -0.23 | -0.27% | 83.03 | 85.55 | 21504 | 18194 | 0.88% |
| 2025-01-08 | 84.99 | 83.81 | -0.54 | -0.64% | 81.08 | 84.99 | 22870 | 19031 | 0.94% |
| 2025-01-07 | 79.14 | 84.35 | 4.35 | 5.44% | 79.14 | 84.88 | 33107 | 27557 | 1.36% |
| 2025-01-06 | 79.95 | 80.00 | 0.31 | 0.39% | 78.40 | 81.62 | 33336 | 26615 | 1.37% |
| 2025-01-03 | 84.33 | 79.69 | -4.01 | -4.79% | 79.51 | 84.83 | 42123 | 34709 | 1.73% |
| 2025-01-02 | 87.97 | 83.70 | -3.85 | -4.40% | 82.70 | 89.96 | 44796 | 38768 | 1.83% |
| 2024-12-31 | 88.41 | 87.55 | -0.59 | -0.67% | 87.24 | 90.33 | 39456 | 35098 | 1.62% |
| 2024-12-30 | 88.99 | 88.14 | -0.86 | -0.97% | 87.10 | 89.79 | 35400 | 31311 | 1.45% |
| 2024-12-27 | 89.83 | 89.00 | -0.79 | -0.88% | 88.40 | 92.15 | 34722 | 31412 | 1.42% |
| 2024-12-26 | 90.02 | 89.79 | -0.70 | -0.77% | 88.98 | 91.00 | 36895 | 33146 | 1.51% |