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 | 76.86 | 80.39 | 2.39 | 3.06% | 75.68 | 81.00 | 30657 | 24187 | 5.96% |
| 2025-04-02 | 77.83 | 78.00 | -0.19 | -0.24% | 77.31 | 78.89 | 11269 | 8795 | 2.19% |
| 2025-04-01 | 78.28 | 78.19 | -0.61 | -0.77% | 77.45 | 79.48 | 17233 | 13485 | 3.35% |
| 2025-03-31 | 76.99 | 78.80 | 2.11 | 2.75% | 75.08 | 79.45 | 26684 | 20693 | 5.19% |
| 2025-03-28 | 78.80 | 76.69 | -1.63 | -2.08% | 76.42 | 79.80 | 15697 | 12213 | 3.05% |
| 2025-03-27 | 76.00 | 78.32 | 1.90 | 2.49% | 74.78 | 80.00 | 23315 | 18252 | 4.53% |
| 2025-03-26 | 77.40 | 76.42 | -0.28 | -0.37% | 76.00 | 77.70 | 14902 | 11438 | 2.90% |
| 2025-03-25 | 79.98 | 76.70 | -2.16 | -2.74% | 76.40 | 79.98 | 13701 | 10630 | 2.66% |
| 2025-03-24 | 79.01 | 78.86 | 0.07 | 0.09% | 75.93 | 79.39 | 20387 | 15889 | 3.96% |
| 2025-03-21 | 81.11 | 78.79 | -2.32 | -2.86% | 78.40 | 81.98 | 19317 | 15399 | 3.75% |
| 2025-03-20 | 84.30 | 81.11 | -3.09 | -3.67% | 81.08 | 84.30 | 25338 | 20835 | 4.93% |
| 2025-03-19 | 86.80 | 84.20 | -2.66 | -3.06% | 83.60 | 88.47 | 27283 | 23220 | 5.30% |
| 2025-03-18 | 87.50 | 86.86 | 0.36 | 0.42% | 86.50 | 89.42 | 24987 | 21915 | 4.86% |
| 2025-03-17 | 85.16 | 86.50 | 0.90 | 1.05% | 84.56 | 87.50 | 17896 | 15428 | 3.48% |
| 2025-03-14 | 85.18 | 85.60 | 0.42 | 0.49% | 83.50 | 86.27 | 23470 | 19993 | 4.56% |
| 2025-03-13 | 88.09 | 85.18 | -1.27 | -1.47% | 84.31 | 89.85 | 28078 | 24353 | 5.46% |
| 2025-03-12 | 86.42 | 86.45 | 0.26 | 0.30% | 85.86 | 87.97 | 21018 | 18235 | 4.09% |
| 2025-03-11 | 86.21 | 86.19 | -1.94 | -2.20% | 84.68 | 87.80 | 24961 | 21458 | 4.85% |
| 2025-03-10 | 87.02 | 88.13 | 1.83 | 2.12% | 85.61 | 88.48 | 22831 | 19996 | 4.44% |
| 2025-03-07 | 87.95 | 86.30 | -1.85 | -2.10% | 85.56 | 89.20 | 32076 | 27979 | 6.23% |
| 2025-03-06 | 88.30 | 88.15 | -0.15 | -0.17% | 88.00 | 90.17 | 32572 | 28978 | 6.33% |
| 2025-03-05 | 87.12 | 88.30 | 1.52 | 1.75% | 86.08 | 89.50 | 37086 | 32613 | 7.21% |
| 2025-03-04 | 84.10 | 86.78 | 0.02 | 0.02% | 83.47 | 88.34 | 40763 | 35013 | 7.92% |
| 2025-03-03 | 91.33 | 86.76 | -4.57 | -5.00% | 85.55 | 92.90 | 44851 | 39929 | 8.72% |
| 2025-02-28 | 96.26 | 91.33 | -5.52 | -5.70% | 89.87 | 96.42 | 45695 | 42180 | 8.88% |
| 2025-02-27 | 98.50 | 96.85 | -1.57 | -1.60% | 94.00 | 103.00 | 51379 | 50276 | 9.99% |
| 2025-02-26 | 98.68 | 98.42 | -0.58 | -0.59% | 95.01 | 99.50 | 48152 | 46833 | 9.36% |
| 2025-02-25 | 96.80 | 99.00 | 0.57 | 0.58% | 96.03 | 100.80 | 60402 | 59502 | 11.74% |
| 2025-02-24 | 92.01 | 98.43 | 8.02 | 8.87% | 90.58 | 102.28 | 75442 | 73623 | 14.66% |
| 2025-02-21 | 87.00 | 90.41 | 4.30 | 4.99% | 86.00 | 90.59 | 52473 | 46707 | 10.20% |
| 2025-02-20 | 87.65 | 86.11 | -2.52 | -2.84% | 85.03 | 89.52 | 40276 | 34834 | 7.83% |
| 2025-02-19 | 87.11 | 88.63 | 2.58 | 3.00% | 86.12 | 90.98 | 45181 | 40268 | 8.78% |
| 2025-02-18 | 88.41 | 86.05 | -2.36 | -2.67% | 85.80 | 91.24 | 51550 | 45693 | 10.02% |
| 2025-02-17 | 85.00 | 88.41 | 3.43 | 4.04% | 84.98 | 88.98 | 45047 | 39369 | 8.76% |
| 2025-02-14 | 85.05 | 84.98 | -0.13 | -0.15% | 82.60 | 85.63 | 30378 | 25610 | 5.90% |
| 2025-02-13 | 89.10 | 85.11 | -4.06 | -4.55% | 84.93 | 89.10 | 34354 | 29584 | 6.68% |
| 2025-02-12 | 88.14 | 89.17 | 1.27 | 1.44% | 85.62 | 89.49 | 40837 | 35842 | 7.94% |
| 2025-02-11 | 92.73 | 87.90 | -5.79 | -6.18% | 87.70 | 93.10 | 49664 | 44428 | 9.65% |
| 2025-02-10 | 91.03 | 93.69 | 2.39 | 2.62% | 89.00 | 96.41 | 59820 | 55417 | 11.63% |
| 2025-02-07 | 93.00 | 91.30 | -0.89 | -0.97% | 87.88 | 93.97 | 61623 | 56218 | 11.98% |
| 2025-02-06 | 89.00 | 92.19 | 3.49 | 3.93% | 87.20 | 92.80 | 59727 | 53852 | 11.61% |
| 2025-02-05 | 82.80 | 88.70 | 7.40 | 9.10% | 82.50 | 90.62 | 62253 | 53959 | 12.10% |
| 2025-01-27 | 85.89 | 81.30 | -4.60 | -5.36% | 81.11 | 85.89 | 32035 | 26499 | 6.23% |
| 2025-01-24 | 86.69 | 85.90 | -0.79 | -0.91% | 85.00 | 87.88 | 35889 | 30984 | 6.98% |
| 2025-01-23 | 87.26 | 86.69 | -0.16 | -0.18% | 84.50 | 90.26 | 39490 | 34681 | 7.68% |
| 2025-01-22 | 90.85 | 86.85 | -3.56 | -3.94% | 86.40 | 90.85 | 38631 | 33871 | 7.51% |
| 2025-01-21 | 92.00 | 90.41 | -1.20 | -1.31% | 89.68 | 93.37 | 42339 | 38433 | 8.23% |
| 2025-01-20 | 90.25 | 91.61 | 0.31 | 0.34% | 88.20 | 94.31 | 55469 | 50091 | 10.78% |
| 2025-01-17 | 89.00 | 91.30 | 2.00 | 2.24% | 87.46 | 95.00 | 61283 | 55901 | 11.91% |
| 2025-01-16 | 88.40 | 89.30 | 3.22 | 3.74% | 84.40 | 92.30 | 58513 | 51512 | 11.37% |
| 2025-01-15 | 85.78 | 86.08 | 0.09 | 0.10% | 84.23 | 87.50 | 40621 | 34866 | 7.90% |
| 2025-01-14 | 81.32 | 85.99 | 5.78 | 7.21% | 79.99 | 87.00 | 62216 | 51911 | 12.09% |
| 2025-01-13 | 79.98 | 80.21 | 0.94 | 1.19% | 75.57 | 81.10 | 29073 | 22899 | 5.65% |
| 2025-01-10 | 81.02 | 79.27 | -1.77 | -2.18% | 77.88 | 83.80 | 49097 | 39807 | 9.54% |
| 2025-01-09 | 81.63 | 81.04 | 0.26 | 0.32% | 79.90 | 83.79 | 59125 | 48432 | 11.49% |
| 2025-01-08 | 78.43 | 80.78 | 2.34 | 2.98% | 77.28 | 82.89 | 51314 | 41102 | 9.97% |
| 2025-01-07 | 74.00 | 78.44 | 3.58 | 4.78% | 73.80 | 78.49 | 38111 | 29118 | 7.41% |
| 2025-01-06 | 78.00 | 74.86 | -3.84 | -4.88% | 71.51 | 79.88 | 46481 | 34943 | 9.03% |
| 2025-01-03 | 80.10 | 78.70 | -0.38 | -0.48% | 75.21 | 81.50 | 53767 | 42384 | 10.45% |
| 2025-01-02 | 75.00 | 79.08 | 4.73 | 6.36% | 73.69 | 80.96 | 60738 | 47615 | 14.20% |
| 2024-12-31 | 79.95 | 74.35 | -4.61 | -5.84% | 74.35 | 80.80 | 35420 | 27288 | 8.28% |
| 2024-12-30 | 80.28 | 78.96 | -2.89 | -3.53% | 78.50 | 83.98 | 47474 | 38354 | 11.10% |
| 2024-12-27 | 83.70 | 81.85 | -1.64 | -1.96% | 80.55 | 85.65 | 57592 | 47776 | 13.47% |
| 2024-12-26 | 77.55 | 83.49 | 6.29 | 8.15% | 77.28 | 84.00 | 65377 | 53074 | 15.29% |