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 | 96.80 | 93.86 | -2.94 | -3.04% | 92.89 | 97.84 | 5593 | 5316 | 0.64% |
| 2025-04-02 | 93.96 | 96.80 | 2.35 | 2.49% | 93.88 | 97.50 | 6941 | 6692 | 0.79% |
| 2025-04-01 | 92.81 | 94.45 | 1.31 | 1.41% | 92.81 | 94.94 | 4219 | 3982 | 0.48% |
| 2025-03-31 | 91.68 | 93.14 | 0.58 | 0.63% | 90.58 | 93.87 | 5083 | 4683 | 0.58% |
| 2025-03-28 | 93.08 | 92.56 | -1.01 | -1.08% | 92.31 | 95.00 | 5516 | 5155 | 0.63% |
| 2025-03-27 | 93.41 | 93.57 | -0.46 | -0.49% | 92.96 | 96.88 | 6539 | 6200 | 0.74% |
| 2025-03-26 | 94.36 | 94.03 | -0.27 | -0.29% | 93.39 | 96.36 | 5067 | 4822 | 0.58% |
| 2025-03-25 | 97.89 | 94.30 | -3.72 | -3.80% | 93.48 | 98.80 | 10143 | 9692 | 1.15% |
| 2025-03-24 | 97.78 | 98.02 | -0.11 | -0.11% | 94.18 | 98.94 | 12022 | 11598 | 1.37% |
| 2025-03-21 | 102.98 | 98.13 | -5.47 | -5.28% | 96.20 | 104.25 | 16406 | 16262 | 1.87% |
| 2025-03-20 | 101.88 | 103.60 | 1.89 | 1.86% | 101.22 | 106.38 | 14047 | 14600 | 1.60% |
| 2025-03-19 | 103.53 | 101.71 | -2.01 | -1.94% | 101.42 | 105.00 | 10181 | 10444 | 1.16% |
| 2025-03-18 | 102.00 | 103.72 | 2.78 | 2.75% | 101.50 | 105.80 | 21535 | 22371 | 2.45% |
| 2025-03-17 | 97.19 | 100.94 | 5.87 | 6.17% | 95.02 | 101.17 | 23144 | 22843 | 2.64% |
| 2025-03-14 | 93.53 | 95.07 | 1.57 | 1.68% | 91.00 | 96.89 | 12585 | 11867 | 1.43% |
| 2025-03-13 | 95.94 | 93.50 | -2.08 | -2.18% | 91.10 | 100.97 | 30163 | 29166 | 3.43% |
| 2025-03-12 | 96.66 | 95.58 | 2.47 | 2.65% | 94.21 | 98.50 | 23365 | 22528 | 2.66% |
| 2025-03-11 | 92.12 | 93.11 | 0.01 | 0.01% | 89.80 | 93.23 | 13033 | 11911 | 1.48% |
| 2025-03-10 | 93.07 | 93.10 | -0.37 | -0.40% | 90.56 | 94.00 | 10450 | 9612 | 1.19% |
| 2025-03-07 | 92.78 | 93.47 | -1.09 | -1.15% | 92.67 | 95.49 | 8433 | 7895 | 0.96% |
| 2025-03-06 | 92.65 | 94.56 | 1.93 | 2.08% | 92.65 | 97.76 | 14940 | 14224 | 1.70% |
| 2025-03-05 | 92.79 | 92.63 | -0.16 | -0.17% | 91.09 | 93.48 | 7229 | 6662 | 0.82% |
| 2025-03-04 | 89.56 | 92.79 | 2.69 | 2.99% | 88.00 | 93.99 | 13117 | 11947 | 1.49% |
| 2025-03-03 | 89.68 | 90.10 | 0.60 | 0.67% | 88.00 | 92.50 | 10099 | 9184 | 1.15% |
| 2025-02-28 | 94.71 | 89.50 | -5.18 | -5.47% | 89.27 | 94.71 | 11815 | 10726 | 1.35% |
| 2025-02-27 | 96.00 | 94.68 | -1.09 | -1.14% | 92.32 | 98.58 | 13102 | 12469 | 1.49% |
| 2025-02-26 | 94.61 | 95.77 | 1.55 | 1.65% | 93.01 | 97.49 | 12554 | 11945 | 1.43% |
| 2025-02-25 | 93.01 | 94.22 | 0.04 | 0.04% | 92.52 | 96.50 | 12804 | 12130 | 1.46% |
| 2025-02-24 | 96.99 | 94.18 | -3.67 | -3.75% | 93.81 | 98.97 | 18781 | 18002 | 2.14% |
| 2025-02-21 | 97.03 | 97.85 | 0.80 | 0.82% | 95.18 | 99.67 | 18609 | 18106 | 2.12% |
| 2025-02-20 | 94.50 | 97.05 | 1.59 | 1.67% | 94.50 | 100.83 | 17775 | 17468 | 2.02% |
| 2025-02-19 | 91.60 | 95.46 | 3.86 | 4.21% | 89.91 | 95.98 | 19517 | 18385 | 2.22% |
| 2025-02-18 | 89.46 | 91.60 | 2.41 | 2.70% | 88.57 | 98.81 | 23683 | 22159 | 2.70% |
| 2025-02-17 | 86.88 | 89.19 | 1.68 | 1.92% | 86.32 | 91.58 | 13219 | 11776 | 1.51% |
| 2025-02-14 | 88.10 | 87.51 | -1.55 | -1.74% | 86.51 | 89.44 | 7000 | 6140 | 0.80% |
| 2025-02-13 | 90.70 | 89.06 | -2.34 | -2.56% | 88.90 | 91.60 | 8027 | 7193 | 0.91% |
| 2025-02-12 | 87.00 | 91.40 | 4.20 | 4.82% | 86.15 | 91.74 | 15114 | 13495 | 1.72% |
| 2025-02-11 | 91.69 | 87.20 | -4.34 | -4.74% | 87.09 | 91.69 | 12469 | 11015 | 1.42% |
| 2025-02-10 | 89.55 | 91.54 | 2.61 | 2.93% | 89.52 | 92.50 | 12904 | 11794 | 1.47% |
| 2025-02-07 | 88.96 | 88.93 | -0.81 | -0.90% | 87.70 | 91.16 | 10687 | 9578 | 1.22% |
| 2025-02-06 | 84.79 | 89.74 | 3.99 | 4.65% | 84.54 | 91.37 | 16539 | 14781 | 1.88% |
| 2025-02-05 | 82.88 | 85.75 | 4.05 | 4.96% | 81.70 | 85.96 | 13670 | 11537 | 1.56% |
| 2025-01-27 | 85.28 | 81.70 | -3.68 | -4.31% | 81.70 | 86.00 | 9219 | 7689 | 1.05% |
| 2025-01-24 | 83.15 | 85.38 | 2.19 | 2.63% | 82.33 | 85.88 | 10819 | 9169 | 1.23% |
| 2025-01-23 | 85.98 | 83.19 | -1.84 | -2.16% | 83.18 | 86.89 | 11463 | 9762 | 1.31% |
| 2025-01-22 | 86.06 | 85.03 | -1.97 | -2.26% | 84.22 | 87.77 | 8886 | 7605 | 1.01% |
| 2025-01-21 | 87.33 | 87.00 | -0.32 | -0.37% | 84.68 | 88.45 | 13897 | 11990 | 1.58% |
| 2025-01-20 | 86.50 | 87.32 | 1.86 | 2.18% | 84.44 | 89.40 | 17431 | 15207 | 1.98% |
| 2025-01-17 | 81.94 | 85.46 | 2.96 | 3.59% | 81.10 | 87.30 | 20914 | 17736 | 2.38% |
| 2025-01-16 | 84.00 | 82.50 | 0.47 | 0.57% | 81.94 | 85.02 | 15236 | 12685 | 1.73% |
| 2025-01-15 | 84.68 | 82.03 | -2.60 | -3.07% | 81.36 | 84.78 | 15067 | 12431 | 1.72% |
| 2025-01-14 | 79.71 | 84.63 | 5.00 | 6.28% | 78.88 | 84.63 | 20447 | 16800 | 2.33% |
| 2025-01-13 | 80.95 | 79.63 | -7.81 | -8.93% | 79.08 | 83.21 | 28249 | 22795 | 3.22% |
| 2025-01-10 | 82.00 | 87.44 | 8.30 | 10.49% | 80.57 | 94.97 | 37155 | 33248 | 4.23% |
| 2025-01-09 | 78.66 | 79.14 | 0.09 | 0.11% | 78.66 | 81.88 | 11254 | 9035 | 1.28% |
| 2025-01-08 | 80.00 | 79.05 | -0.31 | -0.39% | 75.92 | 80.68 | 13238 | 10387 | 1.51% |
| 2025-01-07 | 76.50 | 79.36 | 3.07 | 4.02% | 76.45 | 79.82 | 14504 | 11374 | 1.65% |
| 2025-01-06 | 75.77 | 76.29 | 0.52 | 0.69% | 72.27 | 78.19 | 16075 | 12327 | 1.83% |
| 2025-01-03 | 82.50 | 75.77 | -7.25 | -8.73% | 74.99 | 83.73 | 19956 | 15632 | 2.27% |
| 2025-01-02 | 88.99 | 83.02 | -5.98 | -6.72% | 80.81 | 89.90 | 17463 | 14802 | 1.99% |
| 2024-12-31 | 90.69 | 89.00 | -2.03 | -2.23% | 88.70 | 94.35 | 15465 | 14040 | 1.76% |
| 2024-12-30 | 95.08 | 91.03 | -5.58 | -5.78% | 90.40 | 96.80 | 18377 | 17038 | 2.09% |
| 2024-12-27 | 102.50 | 96.61 | -6.40 | -6.21% | 95.25 | 102.88 | 27862 | 27468 | 3.17% |
| 2024-12-26 | 92.74 | 103.01 | 10.44 | 11.28% | 92.40 | 104.46 | 36880 | 36647 | 4.20% |
| 2024-12-25 | 88.90 | 92.57 | 3.83 | 4.32% | 85.09 | 99.68 | 25927 | 23822 | 2.95% |