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 | 82.50 | 80.30 | -3.10 | -3.72% | 79.54 | 83.98 | 14082 | 11432 | 1.15% |
| 2025-04-02 | 83.31 | 83.40 | 0.01 | 0.01% | 82.85 | 84.97 | 6675 | 5597 | 0.55% |
| 2025-04-01 | 84.26 | 83.39 | -0.69 | -0.82% | 83.00 | 85.50 | 10665 | 8976 | 0.87% |
| 2025-03-31 | 86.03 | 84.08 | -3.22 | -3.69% | 82.35 | 87.04 | 19414 | 16334 | 1.59% |
| 2025-03-28 | 88.36 | 87.30 | -1.14 | -1.29% | 86.80 | 89.28 | 6937 | 6088 | 0.57% |
| 2025-03-27 | 89.18 | 88.44 | -0.75 | -0.84% | 87.10 | 90.95 | 11372 | 10134 | 0.93% |
| 2025-03-26 | 87.90 | 89.19 | 0.96 | 1.09% | 87.47 | 90.92 | 8051 | 7198 | 0.66% |
| 2025-03-25 | 90.57 | 88.23 | -1.33 | -1.49% | 87.96 | 92.00 | 7363 | 6591 | 0.60% |
| 2025-03-24 | 87.41 | 89.56 | 2.11 | 2.41% | 86.60 | 91.00 | 13362 | 11899 | 1.09% |
| 2025-03-21 | 91.20 | 87.45 | -4.81 | -5.21% | 87.39 | 91.97 | 15002 | 13411 | 1.23% |
| 2025-03-20 | 89.89 | 92.26 | 0.86 | 0.94% | 89.89 | 92.80 | 11180 | 10241 | 0.91% |
| 2025-03-19 | 93.89 | 91.40 | -2.76 | -2.93% | 90.60 | 93.89 | 15320 | 14048 | 1.25% |
| 2025-03-18 | 94.74 | 94.16 | 0.01 | 0.01% | 93.72 | 97.55 | 11996 | 11395 | 0.98% |
| 2025-03-17 | 95.68 | 94.15 | -1.15 | -1.21% | 93.51 | 97.48 | 17341 | 16481 | 1.42% |
| 2025-03-14 | 93.05 | 95.30 | 1.94 | 2.08% | 92.50 | 95.86 | 16702 | 15743 | 1.37% |
| 2025-03-13 | 101.94 | 93.36 | -8.64 | -8.47% | 93.19 | 101.99 | 21048 | 20354 | 1.72% |
| 2025-03-12 | 105.99 | 102.00 | -4.49 | -4.22% | 101.83 | 107.11 | 15074 | 15671 | 1.23% |
| 2025-03-11 | 105.00 | 106.49 | 2.94 | 2.84% | 99.28 | 107.97 | 23375 | 24232 | 1.91% |
| 2025-03-10 | 103.45 | 103.55 | -0.10 | -0.10% | 101.54 | 107.66 | 12254 | 12826 | 1.00% |
| 2025-03-07 | 103.29 | 103.65 | 0.37 | 0.36% | 100.21 | 105.79 | 16432 | 17063 | 1.34% |
| 2025-03-06 | 96.00 | 103.28 | 8.59 | 9.07% | 95.02 | 103.38 | 26519 | 26613 | 2.17% |
| 2025-03-05 | 95.42 | 94.69 | -0.77 | -0.81% | 92.81 | 96.88 | 16521 | 15629 | 1.35% |
| 2025-03-04 | 90.51 | 95.46 | 3.82 | 4.17% | 90.09 | 96.67 | 13856 | 13138 | 1.13% |
| 2025-03-03 | 90.51 | 91.64 | 0.21 | 0.23% | 89.58 | 92.80 | 13748 | 12547 | 1.12% |
| 2025-02-28 | 98.00 | 91.43 | -6.97 | -7.08% | 90.52 | 98.40 | 19352 | 17968 | 1.58% |
| 2025-02-27 | 97.50 | 98.40 | 0.22 | 0.22% | 95.70 | 100.99 | 24025 | 23581 | 1.97% |
| 2025-02-26 | 99.36 | 98.18 | -1.12 | -1.13% | 97.00 | 103.89 | 26156 | 26430 | 2.14% |
| 2025-02-25 | 95.32 | 99.30 | 2.20 | 2.27% | 95.05 | 101.44 | 18774 | 18639 | 1.54% |
| 2025-02-24 | 98.12 | 97.10 | -1.73 | -1.75% | 95.00 | 98.96 | 17694 | 17141 | 1.45% |
| 2025-02-21 | 97.90 | 98.83 | -0.07 | -0.07% | 97.50 | 100.89 | 22482 | 22253 | 1.84% |
| 2025-02-20 | 94.60 | 98.90 | 3.89 | 4.09% | 93.56 | 99.49 | 26497 | 25661 | 2.17% |
| 2025-02-19 | 88.40 | 95.01 | 6.59 | 7.45% | 88.02 | 96.00 | 27484 | 25853 | 2.25% |
| 2025-02-18 | 90.80 | 88.42 | -2.62 | -2.88% | 88.17 | 91.38 | 12738 | 11409 | 1.04% |
| 2025-02-17 | 91.24 | 91.04 | -0.04 | -0.04% | 88.71 | 92.50 | 12454 | 11249 | 1.02% |
| 2025-02-14 | 90.00 | 91.08 | 0.65 | 0.72% | 89.43 | 93.41 | 14453 | 13177 | 1.18% |
| 2025-02-13 | 95.21 | 90.43 | -6.34 | -6.55% | 90.34 | 96.34 | 22620 | 20973 | 1.85% |
| 2025-02-12 | 91.90 | 96.77 | 4.99 | 5.44% | 90.99 | 97.88 | 23771 | 22711 | 1.94% |
| 2025-02-11 | 91.00 | 91.78 | -0.02 | -0.02% | 89.40 | 93.99 | 21156 | 19408 | 1.73% |
| 2025-02-10 | 86.88 | 91.80 | 5.15 | 5.94% | 84.24 | 92.88 | 25978 | 23115 | 2.13% |
| 2025-02-07 | 85.00 | 86.65 | 1.05 | 1.23% | 85.00 | 88.50 | 25471 | 22096 | 2.08% |
| 2025-02-06 | 81.79 | 85.60 | 4.06 | 4.98% | 81.19 | 86.86 | 18632 | 15805 | 1.52% |
| 2025-02-05 | 79.87 | 81.54 | 3.18 | 4.06% | 79.03 | 83.55 | 17963 | 14672 | 1.47% |
| 2025-01-27 | 82.63 | 78.36 | -4.27 | -5.17% | 78.20 | 82.68 | 16297 | 13011 | 1.33% |
| 2025-01-24 | 83.82 | 82.63 | -1.46 | -1.74% | 81.36 | 87.99 | 27792 | 23399 | 2.27% |
| 2025-01-23 | 81.99 | 84.09 | 2.97 | 3.66% | 79.60 | 85.60 | 23797 | 19911 | 1.95% |
| 2025-01-22 | 83.26 | 81.12 | -1.96 | -2.36% | 80.15 | 83.26 | 14948 | 12201 | 1.22% |
| 2025-01-21 | 78.41 | 83.08 | 6.08 | 7.90% | 77.21 | 84.80 | 32743 | 26657 | 2.68% |
| 2025-01-20 | 78.50 | 77.00 | -1.20 | -1.53% | 76.23 | 79.38 | 11766 | 9081 | 0.96% |
| 2025-01-17 | 77.89 | 78.20 | 0.20 | 0.26% | 76.70 | 79.09 | 12494 | 9727 | 1.02% |
| 2025-01-16 | 80.69 | 78.00 | -1.86 | -2.33% | 76.18 | 80.88 | 22581 | 17712 | 1.85% |
| 2025-01-15 | 80.80 | 79.86 | 0.86 | 1.09% | 78.50 | 80.80 | 21993 | 17481 | 1.80% |
| 2025-01-14 | 67.69 | 79.00 | 10.63 | 15.55% | 67.65 | 79.38 | 41183 | 31040 | 3.37% |
| 2025-01-13 | 67.00 | 68.37 | 1.08 | 1.60% | 65.40 | 68.97 | 12798 | 8643 | 1.05% |
| 2025-01-10 | 64.77 | 67.29 | 1.42 | 2.16% | 64.77 | 70.30 | 20454 | 13993 | 1.67% |
| 2025-01-09 | 65.20 | 65.87 | -0.33 | -0.50% | 64.68 | 66.38 | 11276 | 7392 | 0.92% |
| 2025-01-08 | 64.65 | 66.20 | 1.38 | 2.13% | 62.86 | 67.61 | 16288 | 10664 | 1.33% |
| 2025-01-07 | 63.10 | 64.82 | 1.57 | 2.48% | 63.10 | 65.14 | 12870 | 8251 | 1.05% |
| 2025-01-06 | 65.90 | 63.25 | -2.85 | -4.31% | 62.61 | 66.45 | 13098 | 8425 | 1.07% |
| 2025-01-03 | 71.36 | 66.10 | -5.03 | -7.07% | 66.00 | 71.70 | 17651 | 12081 | 1.44% |
| 2025-01-02 | 74.91 | 71.13 | -4.48 | -5.93% | 70.50 | 76.94 | 20032 | 14806 | 1.64% |
| 2024-12-31 | 73.90 | 75.61 | 1.81 | 2.45% | 72.66 | 77.43 | 23567 | 17791 | 1.93% |
| 2024-12-30 | 74.50 | 73.80 | -0.71 | -0.95% | 72.29 | 74.84 | 9735 | 7158 | 0.80% |
| 2024-12-27 | 78.23 | 74.51 | -2.79 | -3.61% | 74.00 | 78.23 | 17862 | 13513 | 1.46% |
| 2024-12-26 | 73.89 | 77.30 | 3.25 | 4.39% | 73.10 | 78.92 | 21543 | 16556 | 1.76% |
| 2024-12-25 | 73.50 | 74.05 | 0.55 | 0.75% | 71.86 | 77.00 | 17313 | 12944 | 1.42% |