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 | 88.75 | 88.01 | -1.69 | -1.88% | 87.00 | 91.12 | 14934 | 13238 | 2.44% |
| 2025-04-02 | 89.52 | 89.70 | -0.52 | -0.58% | 89.40 | 92.38 | 11732 | 10573 | 1.92% |
| 2025-04-01 | 90.86 | 90.22 | -0.20 | -0.22% | 89.90 | 92.45 | 12420 | 11292 | 2.03% |
| 2025-03-31 | 96.85 | 90.42 | -3.08 | -3.29% | 89.69 | 96.85 | 23219 | 21349 | 3.79% |
| 2025-03-28 | 93.92 | 93.50 | -0.59 | -0.63% | 92.79 | 95.52 | 11911 | 11137 | 1.95% |
| 2025-03-27 | 92.44 | 94.09 | 1.69 | 1.83% | 90.22 | 96.64 | 20549 | 19303 | 3.36% |
| 2025-03-26 | 90.03 | 92.40 | 1.76 | 1.94% | 90.03 | 94.10 | 18728 | 17259 | 3.06% |
| 2025-03-25 | 92.81 | 90.64 | -1.54 | -1.67% | 89.85 | 92.91 | 15956 | 14612 | 2.61% |
| 2025-03-24 | 97.57 | 92.18 | -5.68 | -5.80% | 88.88 | 97.57 | 35495 | 32751 | 5.80% |
| 2025-03-21 | 99.50 | 97.86 | -1.82 | -1.83% | 96.86 | 99.87 | 19932 | 19499 | 3.25% |
| 2025-03-20 | 99.59 | 99.68 | -0.50 | -0.50% | 98.61 | 101.66 | 15616 | 15640 | 2.55% |
| 2025-03-19 | 105.00 | 100.18 | -5.01 | -4.76% | 99.96 | 105.16 | 25073 | 25484 | 4.09% |
| 2025-03-18 | 104.17 | 105.19 | 0.91 | 0.87% | 102.28 | 106.81 | 24589 | 25722 | 4.02% |
| 2025-03-17 | 102.15 | 104.28 | 2.03 | 1.99% | 102.15 | 106.12 | 24090 | 25210 | 3.93% |
| 2025-03-14 | 102.05 | 102.25 | 0.17 | 0.17% | 101.00 | 104.10 | 28634 | 29370 | 4.68% |
| 2025-03-13 | 104.11 | 102.08 | -1.30 | -1.26% | 100.23 | 105.77 | 36377 | 37510 | 5.94% |
| 2025-03-12 | 102.50 | 103.38 | 1.46 | 1.43% | 101.23 | 104.47 | 28277 | 29202 | 4.62% |
| 2025-03-11 | 103.14 | 101.92 | -1.72 | -1.66% | 99.89 | 103.47 | 25698 | 26082 | 4.20% |
| 2025-03-10 | 103.80 | 103.64 | -0.86 | -0.82% | 101.77 | 105.18 | 30448 | 31406 | 4.97% |
| 2025-03-07 | 105.08 | 104.50 | -1.50 | -1.42% | 103.80 | 109.30 | 32339 | 34246 | 5.28% |
| 2025-03-06 | 105.50 | 106.00 | 0.80 | 0.76% | 103.55 | 108.50 | 44908 | 47707 | 7.33% |
| 2025-03-05 | 111.53 | 105.20 | -6.60 | -5.90% | 104.00 | 112.80 | 49825 | 53233 | 8.14% |
| 2025-03-04 | 108.16 | 111.80 | 0.55 | 0.49% | 108.16 | 113.88 | 18363 | 20599 | 3.00% |
| 2025-03-03 | 111.03 | 111.25 | 0.55 | 0.50% | 106.33 | 113.14 | 27837 | 30766 | 4.55% |
| 2025-02-28 | 115.00 | 110.70 | -7.39 | -6.26% | 108.88 | 118.24 | 41170 | 45755 | 6.72% |
| 2025-02-27 | 121.00 | 118.09 | -1.54 | -1.29% | 116.65 | 123.99 | 40713 | 48783 | 6.65% |
| 2025-02-26 | 117.99 | 119.63 | 0.14 | 0.12% | 114.28 | 122.17 | 33943 | 40240 | 5.54% |
| 2025-02-25 | 118.00 | 119.49 | -2.54 | -2.08% | 116.58 | 124.86 | 42326 | 50944 | 6.91% |
| 2025-02-24 | 115.30 | 122.03 | 6.91 | 6.00% | 114.00 | 128.50 | 60254 | 73663 | 9.84% |
| 2025-02-21 | 111.80 | 115.12 | 2.68 | 2.38% | 110.55 | 115.89 | 32379 | 36928 | 5.29% |
| 2025-02-20 | 111.00 | 112.44 | 2.44 | 2.22% | 108.00 | 114.98 | 29400 | 32933 | 4.80% |
| 2025-02-19 | 108.70 | 110.00 | 1.44 | 1.33% | 108.70 | 112.01 | 25064 | 27602 | 4.09% |
| 2025-02-18 | 111.00 | 108.56 | -4.87 | -4.29% | 108.00 | 113.80 | 33972 | 37439 | 5.55% |
| 2025-02-17 | 114.00 | 113.43 | -1.08 | -0.94% | 110.21 | 118.74 | 40173 | 45891 | 6.56% |
| 2025-02-14 | 108.12 | 114.51 | 6.26 | 5.78% | 105.54 | 115.29 | 57598 | 63389 | 9.41% |
| 2025-02-13 | 124.90 | 108.25 | -9.74 | -8.25% | 108.00 | 124.90 | 73396 | 84142 | 11.99% |
| 2025-02-12 | 108.80 | 117.99 | 7.56 | 6.85% | 108.44 | 119.84 | 46987 | 54541 | 7.67% |
| 2025-02-11 | 109.00 | 110.43 | -0.60 | -0.54% | 106.99 | 116.69 | 41212 | 45711 | 6.73% |
| 2025-02-10 | 109.00 | 111.03 | 2.04 | 1.87% | 107.80 | 115.89 | 45003 | 50334 | 7.35% |
| 2025-02-07 | 103.44 | 108.99 | 6.12 | 5.95% | 102.00 | 112.43 | 67209 | 72736 | 10.98% |
| 2025-02-06 | 95.07 | 102.87 | 7.78 | 8.18% | 93.88 | 103.00 | 62520 | 62869 | 10.21% |
| 2025-02-05 | 87.48 | 95.09 | 7.19 | 8.18% | 83.01 | 100.00 | 62787 | 57875 | 10.25% |
| 2025-01-27 | 90.00 | 87.90 | -2.46 | -2.72% | 87.49 | 91.30 | 17531 | 15614 | 2.86% |
| 2025-01-24 | 87.99 | 90.36 | 1.14 | 1.28% | 87.98 | 91.30 | 18526 | 16681 | 3.03% |
| 2025-01-23 | 90.53 | 89.22 | -0.08 | -0.09% | 89.00 | 92.70 | 25784 | 23440 | 4.21% |
| 2025-01-22 | 91.60 | 89.30 | -2.94 | -3.19% | 88.19 | 92.70 | 22740 | 20398 | 3.71% |
| 2025-01-21 | 88.39 | 92.24 | 3.94 | 4.46% | 88.01 | 93.32 | 37582 | 34158 | 6.14% |
| 2025-01-20 | 90.00 | 88.30 | -0.04 | -0.05% | 87.02 | 90.00 | 18824 | 16590 | 3.07% |
| 2025-01-17 | 88.48 | 88.34 | -0.56 | -0.63% | 86.51 | 89.35 | 16125 | 14183 | 2.63% |
| 2025-01-16 | 88.47 | 88.90 | 0.69 | 0.78% | 87.30 | 91.20 | 19389 | 17294 | 3.17% |
| 2025-01-15 | 89.59 | 88.21 | -0.99 | -1.11% | 87.84 | 91.21 | 26251 | 23504 | 4.29% |
| 2025-01-14 | 83.44 | 89.20 | 6.32 | 7.63% | 82.24 | 89.88 | 38000 | 33195 | 6.21% |
| 2025-01-13 | 78.00 | 82.88 | 2.21 | 2.74% | 77.00 | 84.25 | 26020 | 21212 | 4.25% |
| 2025-01-10 | 83.68 | 80.67 | -3.33 | -3.96% | 80.50 | 84.97 | 22188 | 18442 | 3.62% |
| 2025-01-09 | 80.57 | 84.00 | 2.79 | 3.44% | 80.20 | 84.99 | 29066 | 24258 | 4.75% |
| 2025-01-08 | 81.03 | 81.21 | -0.90 | -1.10% | 77.26 | 82.33 | 24245 | 19361 | 3.96% |
| 2025-01-07 | 82.00 | 82.11 | 1.16 | 1.43% | 80.28 | 82.39 | 17366 | 14141 | 2.84% |
| 2025-01-06 | 80.70 | 80.95 | 0.28 | 0.35% | 79.33 | 81.86 | 15801 | 12716 | 2.58% |
| 2025-01-03 | 82.45 | 80.67 | -1.74 | -2.11% | 80.40 | 83.17 | 19144 | 15606 | 3.13% |
| 2025-01-02 | 86.00 | 82.41 | -4.68 | -5.37% | 81.04 | 87.00 | 29724 | 25041 | 4.85% |
| 2024-12-31 | 93.47 | 87.09 | -5.83 | -6.27% | 86.50 | 93.47 | 29022 | 25823 | 4.74% |
| 2024-12-30 | 93.40 | 92.92 | 1.21 | 1.32% | 90.24 | 96.58 | 33192 | 31174 | 5.42% |
| 2024-12-27 | 94.50 | 91.71 | -1.54 | -1.65% | 91.38 | 96.40 | 31211 | 29159 | 5.10% |
| 2024-12-26 | 92.15 | 93.25 | 2.15 | 2.36% | 91.40 | 96.00 | 37768 | 35369 | 6.17% |
| 2024-12-25 | 89.24 | 91.10 | 1.77 | 1.98% | 85.60 | 94.00 | 49274 | 44434 | 8.05% |