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 | 96.96 | 98.02 | 0.03 | 0.03% | 96.06 | 101.88 | 117139 | 116053 | 2.35% |
| 2025-04-02 | 97.20 | 97.99 | -1.26 | -1.27% | 97.20 | 100.99 | 101156 | 99972 | 2.03% |
| 2025-04-01 | 106.00 | 99.25 | -6.75 | -6.37% | 95.00 | 106.88 | 214990 | 214775 | 4.31% |
| 2025-03-31 | 104.40 | 106.00 | 1.50 | 1.44% | 100.21 | 107.84 | 145283 | 151073 | 2.91% |
| 2025-03-28 | 106.70 | 104.50 | -3.16 | -2.94% | 101.80 | 107.50 | 149826 | 156749 | 3.00% |
| 2025-03-27 | 98.99 | 107.66 | 9.66 | 9.86% | 98.00 | 111.00 | 229742 | 243502 | 4.60% |
| 2025-03-26 | 92.00 | 98.00 | 4.90 | 5.26% | 92.00 | 103.00 | 170216 | 167699 | 3.41% |
| 2025-03-25 | 97.80 | 93.10 | -5.79 | -5.85% | 93.10 | 101.00 | 161586 | 155365 | 3.24% |
| 2025-03-24 | 95.50 | 98.89 | 3.64 | 3.82% | 93.70 | 100.21 | 208421 | 204135 | 4.18% |
| 2025-03-21 | 96.79 | 95.25 | -2.29 | -2.35% | 92.68 | 99.80 | 179270 | 170660 | 3.59% |
| 2025-03-20 | 91.00 | 97.54 | 6.73 | 7.41% | 91.00 | 102.00 | 265584 | 257887 | 5.33% |
| 2025-03-19 | 93.00 | 90.81 | -3.60 | -3.81% | 87.80 | 93.75 | 161419 | 146016 | 3.24% |
| 2025-03-18 | 91.83 | 94.41 | 3.22 | 3.53% | 91.68 | 97.80 | 209128 | 198686 | 4.20% |
| 2025-03-17 | 86.24 | 91.19 | 4.48 | 5.17% | 86.11 | 93.52 | 215986 | 195315 | 4.33% |
| 2025-03-14 | 85.48 | 86.71 | 1.91 | 2.25% | 84.03 | 87.18 | 165608 | 142091 | 3.32% |
| 2025-03-13 | 90.01 | 84.80 | -5.68 | -6.28% | 83.93 | 90.98 | 224277 | 194211 | 4.50% |
| 2025-03-12 | 92.44 | 90.48 | -1.88 | -2.04% | 90.43 | 94.78 | 171017 | 157885 | 3.43% |
| 2025-03-11 | 88.10 | 92.36 | 2.19 | 2.43% | 88.01 | 92.98 | 187216 | 170228 | 3.76% |
| 2025-03-10 | 89.89 | 90.17 | -0.43 | -0.47% | 88.65 | 95.23 | 252628 | 231204 | 5.07% |
| 2025-03-07 | 94.86 | 90.60 | -3.37 | -3.59% | 89.99 | 96.36 | 248289 | 229380 | 4.98% |
| 2025-03-06 | 99.54 | 93.97 | -5.83 | -5.84% | 93.90 | 101.10 | 386418 | 371704 | 7.75% |
| 2025-03-05 | 97.00 | 99.80 | 10.06 | 11.21% | 94.80 | 103.33 | 423854 | 419264 | 8.50% |
| 2025-03-04 | 71.72 | 89.74 | 14.96 | 20.01% | 71.72 | 89.74 | 222238 | 178446 | 4.46% |
| 2025-03-03 | 77.23 | 74.78 | -1.22 | -1.61% | 72.66 | 77.96 | 207553 | 156399 | 4.16% |
| 2025-02-28 | 80.68 | 76.00 | -6.69 | -8.09% | 75.20 | 83.22 | 289730 | 226345 | 5.81% |
| 2025-02-27 | 83.30 | 82.69 | 2.63 | 3.29% | 79.31 | 84.50 | 320018 | 262568 | 6.42% |
| 2025-02-26 | 69.90 | 80.06 | 9.36 | 13.24% | 69.00 | 83.97 | 371103 | 280477 | 7.44% |
| 2025-02-25 | 61.50 | 70.70 | 7.71 | 12.24% | 60.66 | 74.14 | 375882 | 250546 | 7.54% |
| 2025-02-24 | 59.90 | 62.99 | 3.34 | 5.60% | 58.53 | 65.00 | 292473 | 181025 | 5.87% |
| 2025-02-21 | 55.90 | 59.65 | 3.80 | 6.80% | 54.90 | 60.88 | 252695 | 146907 | 5.07% |
| 2025-02-20 | 55.98 | 55.85 | 0.12 | 0.22% | 55.50 | 57.18 | 126488 | 71212 | 2.54% |
| 2025-02-19 | 53.79 | 55.73 | 1.80 | 3.34% | 53.69 | 56.42 | 130663 | 72454 | 2.62% |
| 2025-02-18 | 55.70 | 53.93 | -1.81 | -3.25% | 53.42 | 56.50 | 130537 | 71897 | 2.62% |
| 2025-02-17 | 56.82 | 55.74 | -1.06 | -1.87% | 55.01 | 57.36 | 138839 | 77758 | 2.79% |
| 2025-02-14 | 56.70 | 56.80 | -0.51 | -0.89% | 54.66 | 57.26 | 160632 | 89890 | 3.22% |
| 2025-02-13 | 58.40 | 57.31 | -1.78 | -3.01% | 56.50 | 59.29 | 157579 | 90713 | 3.16% |
| 2025-02-12 | 57.90 | 59.09 | 0.73 | 1.25% | 56.14 | 59.88 | 166651 | 97152 | 3.34% |
| 2025-02-11 | 60.08 | 58.36 | -1.69 | -2.81% | 57.52 | 60.11 | 175087 | 102260 | 3.51% |
| 2025-02-10 | 59.60 | 60.05 | 1.25 | 2.13% | 58.71 | 61.20 | 209744 | 126185 | 4.21% |
| 2025-02-07 | 58.50 | 58.80 | 1.11 | 1.92% | 57.60 | 60.51 | 232010 | 137501 | 4.65% |
| 2025-02-06 | 52.80 | 57.69 | 4.84 | 9.16% | 52.56 | 58.47 | 239239 | 135521 | 4.80% |
| 2025-02-05 | 50.80 | 52.85 | 3.86 | 7.88% | 50.00 | 53.74 | 183303 | 96400 | 3.68% |
| 2025-01-27 | 52.50 | 48.99 | -3.38 | -6.45% | 48.86 | 52.91 | 120334 | 60288 | 2.41% |
| 2025-01-24 | 52.10 | 52.37 | 0.07 | 0.13% | 51.83 | 53.46 | 97471 | 51282 | 1.96% |
| 2025-01-23 | 54.48 | 52.30 | -0.65 | -1.23% | 52.26 | 55.08 | 118001 | 62955 | 2.37% |
| 2025-01-22 | 51.70 | 52.95 | 1.68 | 3.28% | 51.33 | 54.80 | 161663 | 85617 | 3.24% |
| 2025-01-21 | 48.51 | 51.27 | 2.10 | 4.27% | 48.26 | 52.48 | 142791 | 71857 | 2.86% |
| 2025-01-20 | 50.36 | 49.17 | -1.27 | -2.52% | 48.68 | 50.60 | 96921 | 47867 | 1.94% |
| 2025-01-17 | 50.41 | 50.44 | -0.16 | -0.32% | 48.80 | 52.20 | 114133 | 57439 | 2.29% |
| 2025-01-16 | 52.50 | 50.60 | -1.75 | -3.34% | 50.08 | 53.25 | 123948 | 63549 | 2.49% |
| 2025-01-15 | 51.18 | 52.35 | 0.94 | 1.83% | 51.18 | 53.33 | 117369 | 61516 | 2.35% |
| 2025-01-14 | 50.49 | 51.41 | 2.94 | 6.07% | 48.30 | 51.95 | 129689 | 65612 | 2.60% |
| 2025-01-13 | 47.16 | 48.47 | -0.02 | -0.04% | 46.40 | 48.90 | 90351 | 43154 | 1.81% |
| 2025-01-10 | 47.99 | 48.49 | 0.59 | 1.23% | 47.90 | 52.22 | 160044 | 80278 | 3.21% |
| 2025-01-09 | 48.01 | 47.90 | -0.42 | -0.87% | 47.68 | 49.79 | 97885 | 47565 | 1.96% |
| 2025-01-08 | 46.88 | 48.32 | 0.52 | 1.09% | 45.60 | 49.23 | 116866 | 55502 | 2.34% |
| 2025-01-07 | 44.95 | 47.80 | 2.90 | 6.46% | 44.95 | 48.15 | 120121 | 56098 | 2.41% |
| 2025-01-06 | 47.60 | 44.90 | -2.62 | -5.51% | 44.47 | 47.87 | 123888 | 56640 | 2.49% |
| 2025-01-03 | 51.13 | 47.52 | -3.06 | -6.05% | 47.50 | 51.30 | 109428 | 53936 | 2.20% |
| 2025-01-02 | 52.43 | 50.58 | -1.85 | -3.53% | 49.50 | 53.06 | 120087 | 61680 | 2.44% |
| 2024-12-31 | 58.21 | 52.43 | -5.59 | -9.63% | 52.08 | 58.58 | 181915 | 99398 | 3.69% |
| 2024-12-30 | 58.96 | 58.02 | -0.68 | -1.16% | 56.37 | 59.87 | 143477 | 83434 | 2.91% |
| 2024-12-27 | 59.35 | 58.70 | -2.37 | -3.88% | 58.27 | 60.61 | 188346 | 111793 | 3.82% |
| 2024-12-26 | 51.51 | 61.07 | 8.64 | 16.48% | 51.51 | 62.60 | 297961 | 174068 | 6.04% |