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 | 99.05 | 97.52 | -2.25 | -2.26% | 96.00 | 102.10 | 6839 | 6695 | 0.98% |
| 2025-04-02 | 101.00 | 99.77 | -0.89 | -0.88% | 98.74 | 103.46 | 9732 | 9853 | 1.39% |
| 2025-04-01 | 98.49 | 100.66 | 0.76 | 0.76% | 98.49 | 101.50 | 7808 | 7815 | 1.12% |
| 2025-03-31 | 94.97 | 99.90 | 6.03 | 6.42% | 89.81 | 99.90 | 14430 | 13980 | 2.06% |
| 2025-03-28 | 96.30 | 93.87 | -2.36 | -2.45% | 93.32 | 98.89 | 9809 | 9370 | 1.40% |
| 2025-03-27 | 97.48 | 96.23 | -1.28 | -1.31% | 95.58 | 99.00 | 8683 | 8445 | 1.24% |
| 2025-03-26 | 89.99 | 97.51 | 8.41 | 9.44% | 89.99 | 98.88 | 18472 | 17621 | 2.64% |
| 2025-03-25 | 90.98 | 89.10 | -1.88 | -2.07% | 87.28 | 90.98 | 5612 | 4965 | 0.80% |
| 2025-03-24 | 90.47 | 90.98 | -0.31 | -0.34% | 86.12 | 93.98 | 12168 | 10929 | 1.74% |
| 2025-03-21 | 91.24 | 91.29 | -0.43 | -0.47% | 89.02 | 95.19 | 17744 | 16439 | 2.53% |
| 2025-03-20 | 98.55 | 91.72 | -7.81 | -7.85% | 89.20 | 99.90 | 31182 | 28980 | 4.45% |
| 2025-03-19 | 99.00 | 99.53 | -0.17 | -0.17% | 96.19 | 100.76 | 7525 | 7403 | 1.08% |
| 2025-03-18 | 98.42 | 99.70 | 1.27 | 1.29% | 94.74 | 101.65 | 13685 | 13523 | 1.95% |
| 2025-03-17 | 92.70 | 98.43 | 6.48 | 7.05% | 92.55 | 99.44 | 14673 | 14123 | 2.10% |
| 2025-03-14 | 96.14 | 91.95 | 0.38 | 0.41% | 87.88 | 97.06 | 15267 | 13910 | 2.18% |
| 2025-03-13 | 87.43 | 91.57 | 4.75 | 5.47% | 87.37 | 92.00 | 18056 | 16365 | 2.58% |
| 2025-03-12 | 82.04 | 86.82 | 4.82 | 5.88% | 81.94 | 88.60 | 18978 | 16248 | 2.71% |
| 2025-03-11 | 77.30 | 82.00 | 3.10 | 3.93% | 77.30 | 83.99 | 10952 | 8878 | 1.56% |
| 2025-03-10 | 80.00 | 78.90 | -1.10 | -1.38% | 75.70 | 80.00 | 15391 | 11929 | 2.20% |
| 2025-03-07 | 82.60 | 80.00 | -3.39 | -4.07% | 79.30 | 84.83 | 13045 | 10715 | 1.86% |
| 2025-03-06 | 78.42 | 83.39 | 4.97 | 6.34% | 78.37 | 86.86 | 20866 | 17376 | 2.98% |
| 2025-03-05 | 79.40 | 78.42 | -0.98 | -1.23% | 75.90 | 79.40 | 14356 | 11138 | 2.05% |
| 2025-03-04 | 70.30 | 79.40 | 8.60 | 12.15% | 70.19 | 79.49 | 18733 | 13885 | 2.68% |
| 2025-03-03 | 69.65 | 70.80 | 0.01 | 0.01% | 68.98 | 71.78 | 6375 | 4492 | 0.91% |
| 2025-02-28 | 72.00 | 70.79 | -1.10 | -1.53% | 68.17 | 73.69 | 8886 | 6231 | 1.27% |
| 2025-02-27 | 71.39 | 71.89 | 0.99 | 1.40% | 69.80 | 71.99 | 6603 | 4665 | 0.94% |
| 2025-02-26 | 70.02 | 70.90 | 1.18 | 1.69% | 69.85 | 74.90 | 10735 | 7820 | 1.53% |
| 2025-02-25 | 70.08 | 69.72 | -0.36 | -0.51% | 69.38 | 71.49 | 5767 | 4058 | 0.82% |
| 2025-02-24 | 70.98 | 70.08 | -0.90 | -1.27% | 69.28 | 72.56 | 7121 | 5040 | 1.02% |
| 2025-02-21 | 70.00 | 70.98 | -0.12 | -0.17% | 69.06 | 71.78 | 5314 | 3759 | 0.76% |
| 2025-02-20 | 70.87 | 71.10 | 1.46 | 2.10% | 69.67 | 73.60 | 6704 | 4783 | 0.96% |
| 2025-02-19 | 68.20 | 69.64 | 1.65 | 2.43% | 67.77 | 71.55 | 6036 | 4217 | 0.86% |
| 2025-02-18 | 72.99 | 67.99 | -4.72 | -6.49% | 67.96 | 73.99 | 7475 | 5255 | 1.07% |
| 2025-02-17 | 72.50 | 72.71 | 0.09 | 0.12% | 71.51 | 73.59 | 3909 | 2838 | 0.56% |
| 2025-02-14 | 72.99 | 72.62 | -0.88 | -1.20% | 71.20 | 73.42 | 6182 | 4467 | 0.88% |
| 2025-02-13 | 73.50 | 73.50 | -2.46 | -3.24% | 73.50 | 76.39 | 7143 | 5347 | 1.02% |
| 2025-02-12 | 73.55 | 75.96 | 2.56 | 3.49% | 72.56 | 75.97 | 7282 | 5391 | 1.04% |
| 2025-02-11 | 70.58 | 73.40 | 2.82 | 4.00% | 70.08 | 74.77 | 8097 | 5896 | 1.16% |
| 2025-02-10 | 70.12 | 70.58 | -0.02 | -0.03% | 68.85 | 72.00 | 6684 | 4704 | 0.95% |
| 2025-02-07 | 67.20 | 70.60 | 3.12 | 4.62% | 65.02 | 70.75 | 9627 | 6647 | 1.38% |
| 2025-02-06 | 66.99 | 67.48 | -0.27 | -0.40% | 65.11 | 69.08 | 11863 | 8042 | 1.69% |
| 2025-02-05 | 74.13 | 67.75 | -5.85 | -7.95% | 64.99 | 76.75 | 16927 | 11720 | 2.42% |
| 2025-01-27 | 73.20 | 73.60 | 0.40 | 0.55% | 70.86 | 74.89 | 8098 | 5893 | 1.16% |
| 2025-01-24 | 73.32 | 73.20 | -1.30 | -1.74% | 72.44 | 76.53 | 13341 | 9865 | 1.91% |
| 2025-01-23 | 69.48 | 74.50 | 5.50 | 7.97% | 68.52 | 74.51 | 18387 | 13329 | 2.63% |
| 2025-01-22 | 63.94 | 69.00 | 4.57 | 7.09% | 63.56 | 69.00 | 16377 | 10956 | 2.34% |
| 2025-01-21 | 61.00 | 64.43 | 3.88 | 6.41% | 60.32 | 65.00 | 14159 | 8970 | 2.02% |
| 2025-01-20 | 58.70 | 60.55 | 2.05 | 3.50% | 57.46 | 61.49 | 9317 | 5556 | 1.33% |
| 2025-01-17 | 62.33 | 58.50 | -2.63 | -4.30% | 58.01 | 62.33 | 11147 | 6570 | 1.59% |
| 2025-01-16 | 58.00 | 61.13 | 3.60 | 6.26% | 57.80 | 62.88 | 16162 | 9756 | 2.31% |
| 2025-01-15 | 57.20 | 57.53 | 0.62 | 1.09% | 56.60 | 58.88 | 7598 | 4398 | 1.09% |
| 2025-01-14 | 56.40 | 56.91 | 0.73 | 1.30% | 55.79 | 57.50 | 8441 | 4787 | 1.21% |
| 2025-01-13 | 56.59 | 56.18 | -0.81 | -1.42% | 55.23 | 57.96 | 6650 | 3764 | 0.95% |
| 2025-01-10 | 57.48 | 56.99 | -0.90 | -1.55% | 56.73 | 59.40 | 6899 | 4018 | 0.99% |
| 2025-01-09 | 58.80 | 57.89 | -1.53 | -2.57% | 57.29 | 58.80 | 7957 | 4606 | 1.14% |
| 2025-01-08 | 55.62 | 59.42 | 3.80 | 6.83% | 54.80 | 60.17 | 12522 | 7223 | 1.79% |
| 2025-01-07 | 53.50 | 55.62 | 2.00 | 3.73% | 53.24 | 55.97 | 6696 | 3665 | 0.96% |
| 2025-01-06 | 55.10 | 53.62 | -0.77 | -1.42% | 52.81 | 55.10 | 9127 | 4930 | 1.30% |
| 2025-01-03 | 58.40 | 54.39 | -4.06 | -6.95% | 54.08 | 58.44 | 9774 | 5505 | 1.40% |
| 2025-01-02 | 60.19 | 58.45 | -2.16 | -3.56% | 57.23 | 60.93 | 8637 | 5087 | 1.23% |
| 2024-12-31 | 61.02 | 60.61 | -0.55 | -0.90% | 59.81 | 61.35 | 6959 | 4210 | 0.99% |
| 2024-12-30 | 61.20 | 61.16 | -0.53 | -0.86% | 59.67 | 63.00 | 9962 | 6042 | 1.42% |
| 2024-12-27 | 63.00 | 61.69 | 0.93 | 1.53% | 61.21 | 64.30 | 9881 | 6209 | 1.41% |
| 2024-12-26 | 62.41 | 60.76 | -1.34 | -2.16% | 60.50 | 64.61 | 19179 | 11972 | 2.74% |
| 2024-12-25 | 63.00 | 62.10 | -0.90 | -1.43% | 60.03 | 63.00 | 8291 | 5114 | 1.18% |