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 | 80.00 | 81.70 | 1.04 | 1.29% | 79.66 | 85.51 | 23115 | 19192 | 4.76% |
| 2025-04-02 | 80.42 | 80.66 | -0.46 | -0.57% | 80.21 | 82.88 | 12999 | 10583 | 2.68% |
| 2025-04-01 | 82.79 | 81.12 | -1.18 | -1.43% | 80.59 | 83.00 | 16023 | 13072 | 3.30% |
| 2025-03-31 | 83.23 | 82.30 | -1.77 | -2.11% | 78.88 | 83.40 | 26385 | 21226 | 5.43% |
| 2025-03-28 | 82.52 | 84.07 | 1.15 | 1.39% | 82.00 | 85.40 | 19828 | 16641 | 4.08% |
| 2025-03-27 | 87.00 | 82.92 | -5.07 | -5.76% | 82.76 | 88.44 | 27409 | 23442 | 5.64% |
| 2025-03-26 | 86.53 | 87.99 | 1.31 | 1.51% | 86.46 | 89.60 | 20183 | 17759 | 4.16% |
| 2025-03-25 | 90.23 | 86.68 | -3.93 | -4.34% | 85.10 | 90.78 | 29158 | 25483 | 6.00% |
| 2025-03-24 | 89.87 | 90.61 | 1.59 | 1.79% | 88.03 | 93.89 | 38852 | 35188 | 8.00% |
| 2025-03-21 | 96.40 | 89.02 | -7.69 | -7.95% | 89.02 | 99.43 | 55758 | 52090 | 11.48% |
| 2025-03-20 | 95.65 | 96.71 | 0.90 | 0.94% | 92.20 | 102.10 | 65894 | 64159 | 13.57% |
| 2025-03-19 | 93.33 | 95.81 | 2.97 | 3.20% | 92.45 | 101.23 | 64171 | 62001 | 13.21% |
| 2025-03-18 | 97.26 | 92.84 | -4.42 | -4.54% | 90.22 | 97.70 | 57405 | 53132 | 11.82% |
| 2025-03-17 | 81.05 | 97.26 | 16.21 | 20.00% | 81.05 | 97.26 | 80171 | 72950 | 16.51% |
| 2025-03-14 | 79.89 | 81.05 | 1.39 | 1.74% | 78.22 | 81.60 | 25529 | 20457 | 5.26% |
| 2025-03-13 | 83.99 | 79.66 | -4.52 | -5.37% | 78.80 | 84.90 | 30017 | 24308 | 6.18% |
| 2025-03-12 | 87.57 | 84.18 | -2.47 | -2.85% | 83.84 | 87.60 | 32985 | 28055 | 6.79% |
| 2025-03-11 | 85.85 | 86.65 | -2.25 | -2.53% | 84.71 | 90.44 | 26953 | 23465 | 5.55% |
| 2025-03-10 | 89.00 | 88.90 | 1.65 | 1.89% | 87.37 | 91.50 | 28251 | 25176 | 5.82% |
| 2025-03-07 | 94.50 | 87.25 | -7.79 | -8.20% | 86.20 | 94.51 | 53279 | 47702 | 10.97% |
| 2025-03-06 | 90.60 | 95.04 | 7.30 | 8.32% | 89.40 | 100.00 | 49102 | 47012 | 10.11% |
| 2025-03-05 | 84.77 | 87.74 | 5.44 | 6.61% | 81.38 | 87.96 | 34146 | 29007 | 7.03% |
| 2025-03-04 | 79.70 | 82.30 | 1.64 | 2.03% | 79.03 | 84.44 | 25846 | 21327 | 5.32% |
| 2025-03-03 | 78.70 | 80.66 | 4.36 | 5.71% | 76.81 | 82.41 | 31625 | 25398 | 6.51% |
| 2025-02-28 | 84.90 | 76.30 | -7.65 | -9.11% | 76.30 | 85.08 | 42928 | 34246 | 8.84% |
| 2025-02-27 | 88.08 | 83.95 | -4.33 | -4.90% | 82.01 | 88.85 | 39663 | 33804 | 8.17% |
| 2025-02-26 | 89.12 | 88.28 | -0.67 | -0.75% | 86.23 | 93.11 | 32130 | 28904 | 6.62% |
| 2025-02-25 | 85.40 | 88.95 | -0.05 | -0.06% | 85.37 | 94.86 | 37289 | 33718 | 7.68% |
| 2025-02-24 | 91.00 | 89.00 | -2.50 | -2.73% | 83.50 | 93.00 | 43252 | 37860 | 8.91% |
| 2025-02-21 | 87.63 | 91.50 | 4.09 | 4.68% | 86.00 | 94.39 | 48080 | 43872 | 9.90% |
| 2025-02-20 | 77.80 | 87.41 | 9.63 | 12.38% | 76.00 | 92.00 | 60849 | 51016 | 12.53% |
| 2025-02-19 | 76.73 | 77.78 | 2.58 | 3.43% | 75.52 | 79.69 | 41855 | 32518 | 8.62% |
| 2025-02-18 | 76.01 | 75.20 | 4.22 | 5.95% | 74.18 | 85.00 | 58580 | 46515 | 12.06% |
| 2025-02-17 | 70.24 | 70.98 | 1.46 | 2.10% | 70.24 | 73.13 | 21032 | 15064 | 4.33% |
| 2025-02-14 | 67.65 | 69.52 | 1.51 | 2.22% | 67.03 | 70.41 | 18734 | 12927 | 3.86% |
| 2025-02-13 | 68.30 | 68.01 | 0.01 | 0.01% | 65.84 | 69.35 | 27352 | 18519 | 5.63% |
| 2025-02-12 | 67.69 | 68.00 | 0.24 | 0.35% | 67.00 | 68.80 | 16781 | 11442 | 3.46% |
| 2025-02-11 | 68.88 | 67.76 | -1.54 | -2.22% | 67.00 | 69.38 | 19999 | 13619 | 4.12% |
| 2025-02-10 | 69.99 | 69.30 | -1.29 | -1.83% | 68.72 | 71.01 | 26309 | 18327 | 5.42% |
| 2025-02-07 | 68.00 | 70.59 | 1.16 | 1.67% | 68.00 | 72.88 | 29392 | 20720 | 6.05% |
| 2025-02-06 | 65.52 | 69.43 | 3.50 | 5.31% | 64.80 | 69.76 | 36263 | 24593 | 7.47% |
| 2025-02-05 | 62.38 | 65.93 | 4.17 | 6.75% | 62.38 | 67.77 | 28704 | 18874 | 5.91% |
| 2025-01-27 | 64.99 | 61.76 | -1.87 | -2.94% | 61.76 | 65.12 | 12480 | 7897 | 2.57% |
| 2025-01-24 | 61.68 | 63.63 | 1.61 | 2.60% | 61.68 | 64.36 | 15559 | 9845 | 3.20% |
| 2025-01-23 | 63.05 | 62.02 | -0.44 | -0.70% | 61.85 | 64.34 | 17089 | 10760 | 3.52% |
| 2025-01-22 | 63.00 | 62.46 | -2.53 | -3.89% | 61.50 | 64.34 | 21209 | 13293 | 4.37% |
| 2025-01-21 | 59.00 | 64.99 | 6.92 | 11.92% | 58.50 | 65.53 | 38085 | 23670 | 7.84% |
| 2025-01-20 | 58.55 | 58.07 | -0.36 | -0.62% | 57.20 | 59.29 | 14141 | 8185 | 2.91% |
| 2025-01-17 | 58.80 | 58.43 | -0.37 | -0.63% | 58.42 | 60.60 | 14178 | 8403 | 2.92% |
| 2025-01-16 | 60.96 | 58.80 | -1.60 | -2.65% | 58.50 | 61.38 | 14256 | 8522 | 2.94% |
| 2025-01-15 | 61.40 | 60.40 | -1.67 | -2.69% | 59.68 | 61.69 | 14742 | 8919 | 3.04% |
| 2025-01-14 | 59.92 | 62.07 | 2.57 | 4.32% | 58.60 | 62.50 | 19138 | 11636 | 3.94% |
| 2025-01-13 | 56.65 | 59.50 | 1.77 | 3.07% | 56.40 | 61.14 | 21395 | 12646 | 4.41% |
| 2025-01-10 | 57.64 | 57.73 | 0.02 | 0.03% | 56.72 | 62.30 | 30414 | 18082 | 6.26% |
| 2025-01-09 | 52.64 | 57.71 | 5.01 | 9.51% | 52.05 | 58.98 | 25759 | 14146 | 5.30% |
| 2025-01-08 | 50.78 | 52.70 | 2.06 | 4.07% | 50.00 | 53.87 | 24522 | 12739 | 5.05% |
| 2025-01-07 | 50.08 | 50.64 | 0.65 | 1.30% | 49.17 | 50.88 | 11868 | 5944 | 2.44% |
| 2025-01-06 | 51.88 | 49.99 | -1.52 | -2.95% | 49.38 | 51.88 | 13533 | 6810 | 2.79% |
| 2025-01-03 | 53.34 | 51.51 | -1.12 | -2.13% | 51.10 | 53.95 | 10357 | 5448 | 2.13% |
| 2025-01-02 | 54.70 | 52.63 | -2.07 | -3.78% | 51.60 | 54.97 | 10851 | 5812 | 2.38% |
| 2024-12-31 | 56.74 | 54.70 | -2.31 | -4.05% | 54.15 | 57.20 | 9549 | 5305 | 2.10% |
| 2024-12-30 | 57.49 | 57.01 | -0.69 | -1.20% | 56.24 | 58.25 | 9562 | 5473 | 2.10% |
| 2024-12-27 | 59.34 | 57.70 | -1.50 | -2.53% | 57.54 | 60.00 | 13364 | 7882 | 2.94% |
| 2024-12-26 | 59.18 | 59.20 | -0.47 | -0.79% | 58.66 | 60.60 | 18567 | 11046 | 4.08% |
| 2024-12-25 | 61.65 | 59.67 | -2.01 | -3.26% | 58.01 | 61.65 | 11944 | 7135 | 2.62% |