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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 83.60 | 84.45 | 1.03 | 1.23% | 82.70 | 86.48 | 34436 | 28964 | 2.21% |
| 2025-03-13 | 79.16 | 83.42 | 3.86 | 4.85% | 79.15 | 84.00 | 39505 | 32509 | 2.54% |
| 2025-03-12 | 81.51 | 79.56 | -1.38 | -1.70% | 77.50 | 81.70 | 41360 | 32807 | 2.66% |
| 2025-03-11 | 85.30 | 80.94 | -5.70 | -6.58% | 78.00 | 87.22 | 63293 | 51521 | 4.06% |
| 2025-03-10 | 87.26 | 86.64 | -0.25 | -0.29% | 83.20 | 88.11 | 25866 | 22273 | 1.66% |
| 2025-03-07 | 93.19 | 86.89 | -6.31 | -6.77% | 85.05 | 94.56 | 44874 | 39754 | 2.88% |
| 2025-03-06 | 91.95 | 93.20 | 0.79 | 0.85% | 90.23 | 96.00 | 23186 | 21628 | 1.49% |
| 2025-03-05 | 89.00 | 92.41 | 3.98 | 4.50% | 88.62 | 93.55 | 30422 | 27784 | 1.95% |
| 2025-03-04 | 86.19 | 88.43 | -7.42 | -7.74% | 85.00 | 91.00 | 63748 | 56208 | 4.09% |
| 2025-03-03 | 95.23 | 95.85 | 2.48 | 2.66% | 93.58 | 99.38 | 24566 | 23810 | 1.58% |
| 2025-02-28 | 95.00 | 93.37 | -0.79 | -0.84% | 93.37 | 96.98 | 17638 | 16779 | 1.13% |
| 2025-02-27 | 92.94 | 94.16 | 1.22 | 1.31% | 92.17 | 97.56 | 20764 | 19768 | 1.33% |
| 2025-02-26 | 92.46 | 92.94 | 0.29 | 0.31% | 91.52 | 95.00 | 13992 | 13026 | 0.90% |
| 2025-02-25 | 91.87 | 92.65 | 0.45 | 0.49% | 89.60 | 93.42 | 16563 | 15148 | 1.06% |
| 2025-02-24 | 94.20 | 92.20 | -2.00 | -2.12% | 92.05 | 95.99 | 17563 | 16371 | 1.13% |
| 2025-02-21 | 95.36 | 94.20 | -1.17 | -1.23% | 92.05 | 96.49 | 21879 | 20495 | 1.40% |
| 2025-02-20 | 95.78 | 95.37 | 0.72 | 0.76% | 93.80 | 97.00 | 11880 | 11321 | 0.76% |
| 2025-02-19 | 94.26 | 94.65 | 0.37 | 0.39% | 92.50 | 96.17 | 16463 | 15563 | 1.06% |
| 2025-02-18 | 96.99 | 94.28 | -2.42 | -2.50% | 93.80 | 102.32 | 28308 | 27876 | 1.82% |
| 2025-02-17 | 95.15 | 96.70 | -0.10 | -0.10% | 94.51 | 97.20 | 14065 | 13495 | 0.90% |
| 2025-02-14 | 97.00 | 96.80 | -0.75 | -0.77% | 93.58 | 98.00 | 20747 | 19970 | 1.33% |
| 2025-02-13 | 99.04 | 97.55 | -1.50 | -1.51% | 96.58 | 100.13 | 11814 | 11590 | 0.76% |
| 2025-02-12 | 97.20 | 99.05 | 1.50 | 1.54% | 96.03 | 99.18 | 13267 | 13034 | 0.85% |
| 2025-02-11 | 98.90 | 97.55 | -1.58 | -1.59% | 96.97 | 100.90 | 14943 | 14824 | 0.96% |
| 2025-02-10 | 98.86 | 99.13 | 0.63 | 0.64% | 96.21 | 100.43 | 13656 | 13445 | 0.88% |
| 2025-02-07 | 97.12 | 98.50 | 0.51 | 0.52% | 95.44 | 99.30 | 24033 | 23366 | 1.54% |
| 2025-02-06 | 96.19 | 97.99 | 0.29 | 0.30% | 95.49 | 99.27 | 20467 | 19877 | 1.31% |
| 2025-02-05 | 101.00 | 97.70 | -5.10 | -4.96% | 93.01 | 102.63 | 35643 | 34358 | 2.29% |
| 2025-01-27 | 98.01 | 102.80 | 2.01 | 1.99% | 97.00 | 104.04 | 42614 | 42936 | 2.74% |
| 2025-01-24 | 105.00 | 100.79 | -4.70 | -4.46% | 98.70 | 107.50 | 43128 | 43803 | 2.77% |
| 2025-01-23 | 99.64 | 105.49 | 6.49 | 6.56% | 99.00 | 108.00 | 33479 | 34963 | 2.15% |
| 2025-01-22 | 97.78 | 99.00 | 1.60 | 1.64% | 95.50 | 99.35 | 17334 | 16925 | 1.11% |
| 2025-01-21 | 90.00 | 97.40 | 7.70 | 8.58% | 88.30 | 99.99 | 29741 | 28167 | 1.91% |
| 2025-01-20 | 90.51 | 89.90 | -0.61 | -0.67% | 88.50 | 91.13 | 13668 | 12292 | 0.88% |
| 2025-01-17 | 88.26 | 90.51 | 3.01 | 3.44% | 85.10 | 90.79 | 21438 | 19001 | 1.38% |
| 2025-01-16 | 88.35 | 87.50 | 0.30 | 0.34% | 85.70 | 88.70 | 20855 | 18176 | 1.34% |
| 2025-01-15 | 83.14 | 87.20 | 4.31 | 5.20% | 81.03 | 87.66 | 26878 | 23117 | 1.73% |
| 2025-01-14 | 76.99 | 82.89 | 5.54 | 7.16% | 76.59 | 83.90 | 31472 | 25878 | 2.02% |
| 2025-01-13 | 77.70 | 77.35 | -1.85 | -2.34% | 76.50 | 81.67 | 17083 | 13395 | 1.10% |
| 2025-01-10 | 78.50 | 79.20 | 0.92 | 1.18% | 76.83 | 79.97 | 17703 | 13995 | 1.14% |
| 2025-01-09 | 78.01 | 78.28 | -0.84 | -1.06% | 77.33 | 80.85 | 15154 | 12031 | 0.97% |
| 2025-01-08 | 76.50 | 79.12 | 2.82 | 3.70% | 75.21 | 80.40 | 21673 | 16893 | 1.39% |
| 2025-01-07 | 78.20 | 76.30 | -1.76 | -2.25% | 73.75 | 78.48 | 25229 | 19121 | 1.62% |
| 2025-01-06 | 78.06 | 78.06 | -0.07 | -0.09% | 76.00 | 80.79 | 22331 | 17416 | 1.43% |
| 2025-01-03 | 79.00 | 78.13 | -1.26 | -1.59% | 77.50 | 82.30 | 28142 | 22534 | 1.81% |
| 2025-01-02 | 79.61 | 79.39 | -1.02 | -1.27% | 78.02 | 84.43 | 28954 | 23549 | 1.86% |
| 2024-12-31 | 76.52 | 80.41 | 3.48 | 4.52% | 76.51 | 84.00 | 34188 | 27900 | 2.20% |
| 2024-12-30 | 76.52 | 76.93 | -0.02 | -0.03% | 76.07 | 78.77 | 11447 | 8872 | 0.74% |
| 2024-12-27 | 73.43 | 76.95 | 3.22 | 4.37% | 73.43 | 78.88 | 22426 | 17193 | 1.44% |
| 2024-12-26 | 73.32 | 73.73 | 0.00 | 0.00% | 73.17 | 76.42 | 13894 | 10347 | 0.89% |
| 2024-12-25 | 76.31 | 73.73 | -3.02 | -3.93% | 73.23 | 78.00 | 14560 | 10866 | 0.94% |
| 2024-12-24 | 75.50 | 76.75 | 1.04 | 1.37% | 74.51 | 77.77 | 14166 | 10773 | 0.91% |
| 2024-12-23 | 73.81 | 75.71 | 1.90 | 2.57% | 73.81 | 79.47 | 25509 | 19579 | 1.64% |
| 2024-12-20 | 71.60 | 73.81 | 2.47 | 3.46% | 70.60 | 74.77 | 25080 | 18430 | 1.62% |
| 2024-12-19 | 70.20 | 71.34 | -0.25 | -0.35% | 70.02 | 72.95 | 19210 | 13715 | 1.24% |
| 2024-12-18 | 73.10 | 71.59 | -1.37 | -1.88% | 70.18 | 73.48 | 16881 | 12036 | 1.09% |
| 2024-12-17 | 78.90 | 72.96 | -6.26 | -7.90% | 72.60 | 79.19 | 30164 | 22615 | 1.94% |
| 2024-12-16 | 79.45 | 79.22 | -0.58 | -0.73% | 75.50 | 80.90 | 29874 | 23360 | 1.92% |
| 2024-12-13 | 81.15 | 79.80 | -1.87 | -2.29% | 79.01 | 83.80 | 21251 | 17226 | 1.37% |
| 2024-12-12 | 81.80 | 81.67 | -0.13 | -0.16% | 78.52 | 82.81 | 23173 | 18632 | 1.49% |
| 2024-12-11 | 80.42 | 81.80 | 1.09 | 1.35% | 78.00 | 82.67 | 29308 | 23562 | 1.89% |
| 2024-12-10 | 76.66 | 80.71 | 8.77 | 12.19% | 73.01 | 83.15 | 45136 | 35840 | 2.91% |
| 2024-12-09 | 73.11 | 71.94 | -1.46 | -1.99% | 71.59 | 74.39 | 15313 | 11118 | 0.99% |