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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 88.99 | 89.78 | -0.02 | -0.02% | 88.68 | 91.29 | 13963 | 12568 | 2.84% |
| 2025-01-14 | 86.31 | 89.80 | 3.50 | 4.06% | 85.41 | 90.34 | 21566 | 19122 | 4.39% |
| 2025-01-13 | 84.62 | 86.30 | 0.83 | 0.97% | 82.71 | 86.98 | 13707 | 11684 | 2.79% |
| 2025-01-10 | 86.50 | 85.47 | -1.76 | -2.02% | 85.23 | 91.90 | 21509 | 19228 | 4.37% |
| 2025-01-09 | 87.70 | 87.23 | -1.77 | -1.99% | 86.53 | 90.40 | 15441 | 13653 | 3.14% |
| 2025-01-08 | 87.34 | 89.00 | 1.39 | 1.59% | 84.01 | 90.90 | 20018 | 17513 | 4.07% |
| 2025-01-07 | 85.49 | 87.61 | 3.14 | 3.72% | 83.76 | 88.18 | 17493 | 14972 | 3.56% |
| 2025-01-06 | 88.98 | 84.47 | -4.84 | -5.42% | 82.96 | 90.35 | 21477 | 18437 | 4.37% |
| 2025-01-03 | 95.51 | 89.31 | -5.71 | -6.01% | 89.00 | 96.53 | 20718 | 19192 | 4.21% |
| 2025-01-02 | 98.80 | 95.02 | -3.98 | -4.02% | 93.50 | 100.02 | 22542 | 21853 | 4.58% |
| 2024-12-31 | 105.11 | 99.00 | -4.68 | -4.51% | 98.00 | 105.80 | 21047 | 21278 | 4.28% |
| 2024-12-30 | 105.00 | 103.68 | 0.65 | 0.63% | 102.00 | 106.80 | 19610 | 20531 | 3.99% |
| 2024-12-27 | 109.05 | 103.03 | -8.30 | -7.46% | 103.00 | 109.50 | 29867 | 31780 | 6.07% |
| 2024-12-26 | 100.00 | 111.33 | 10.52 | 10.44% | 99.48 | 114.00 | 40165 | 43065 | 8.17% |
| 2024-12-25 | 99.87 | 100.81 | 0.89 | 0.89% | 97.25 | 102.23 | 16941 | 16980 | 3.45% |
| 2024-12-24 | 101.77 | 99.92 | -0.38 | -0.38% | 95.77 | 102.20 | 24780 | 24458 | 5.04% |
| 2024-12-23 | 105.88 | 100.30 | -5.40 | -5.11% | 100.00 | 106.99 | 28267 | 29120 | 5.75% |
| 2024-12-20 | 94.99 | 105.70 | 10.45 | 10.97% | 94.05 | 107.78 | 50345 | 51440 | 10.24% |
| 2024-12-19 | 91.96 | 95.25 | 1.75 | 1.87% | 91.96 | 97.30 | 22070 | 20794 | 4.49% |
| 2024-12-18 | 89.66 | 93.50 | 3.90 | 4.35% | 87.08 | 94.88 | 22812 | 21003 | 4.64% |
| 2024-12-17 | 94.63 | 89.60 | -3.97 | -4.24% | 89.17 | 96.38 | 19784 | 18133 | 4.02% |
| 2024-12-16 | 98.80 | 93.57 | -1.33 | -1.40% | 92.86 | 99.97 | 29856 | 28990 | 6.07% |
| 2024-12-13 | 95.31 | 94.90 | -0.55 | -0.58% | 93.07 | 97.81 | 22700 | 21577 | 4.62% |
| 2024-12-12 | 96.20 | 95.45 | -0.15 | -0.16% | 94.60 | 99.29 | 19290 | 18625 | 3.92% |
| 2024-12-11 | 94.50 | 95.60 | 0.50 | 0.53% | 94.50 | 98.19 | 21035 | 20250 | 4.28% |
| 2024-12-10 | 95.07 | 95.10 | 3.34 | 3.64% | 93.56 | 98.88 | 28066 | 26877 | 5.71% |
| 2024-12-09 | 91.58 | 91.76 | -0.98 | -1.06% | 90.88 | 93.85 | 13300 | 12262 | 2.71% |
| 2024-12-06 | 91.18 | 92.74 | 1.53 | 1.68% | 89.11 | 94.50 | 22895 | 21045 | 4.66% |
| 2024-12-05 | 89.87 | 91.21 | 0.21 | 0.23% | 89.87 | 94.00 | 19832 | 18255 | 4.03% |
| 2024-12-04 | 95.38 | 91.00 | 1.95 | 2.19% | 90.38 | 99.62 | 38045 | 36118 | 7.74% |
| 2024-12-03 | 90.78 | 89.05 | -1.75 | -1.93% | 87.27 | 91.36 | 18369 | 16407 | 3.74% |
| 2024-12-02 | 89.05 | 90.80 | 1.41 | 1.58% | 88.12 | 91.30 | 13886 | 12504 | 2.82% |
| 2024-11-29 | 86.19 | 89.39 | 2.49 | 2.87% | 85.30 | 90.70 | 16446 | 14533 | 3.34% |
| 2024-11-28 | 86.39 | 86.90 | 0.60 | 0.70% | 85.80 | 90.87 | 18785 | 16557 | 3.82% |
| 2024-11-27 | 85.01 | 86.30 | 1.04 | 1.22% | 81.50 | 86.50 | 18810 | 15771 | 3.83% |
| 2024-11-26 | 85.65 | 85.26 | -0.24 | -0.28% | 84.80 | 88.40 | 14564 | 12560 | 2.96% |
| 2024-11-25 | 89.56 | 85.50 | -3.45 | -3.88% | 83.70 | 90.00 | 21337 | 18304 | 4.34% |
| 2024-11-22 | 92.82 | 88.95 | -4.37 | -4.68% | 88.22 | 95.48 | 20414 | 18957 | 4.15% |
| 2024-11-21 | 93.29 | 93.32 | -0.37 | -0.39% | 91.38 | 94.79 | 13998 | 13069 | 2.85% |
| 2024-11-20 | 91.08 | 93.69 | 1.69 | 1.84% | 90.82 | 95.50 | 19340 | 18027 | 3.93% |
| 2024-11-19 | 89.10 | 92.00 | 3.42 | 3.86% | 88.05 | 92.57 | 18030 | 16281 | 3.67% |
| 2024-11-18 | 91.85 | 88.58 | -1.92 | -2.12% | 85.00 | 92.85 | 21019 | 18648 | 4.27% |
| 2024-11-15 | 95.80 | 90.50 | -6.36 | -6.57% | 90.50 | 98.77 | 27843 | 26320 | 5.66% |
| 2024-11-14 | 97.62 | 96.86 | -1.38 | -1.40% | 96.30 | 101.00 | 25443 | 25054 | 5.17% |
| 2024-11-13 | 93.50 | 98.24 | 3.88 | 4.11% | 92.90 | 99.90 | 33054 | 32249 | 6.72% |
| 2024-11-12 | 101.78 | 94.36 | -5.63 | -5.63% | 93.39 | 101.78 | 36715 | 35370 | 7.47% |
| 2024-11-11 | 98.99 | 99.99 | 3.01 | 3.10% | 97.45 | 102.60 | 37036 | 36909 | 7.53% |
| 2024-11-08 | 100.02 | 96.98 | -1.04 | -1.06% | 96.00 | 104.27 | 42387 | 42637 | 8.62% |
| 2024-11-07 | 94.63 | 98.02 | 1.52 | 1.58% | 93.00 | 103.99 | 38420 | 37931 | 7.81% |
| 2024-11-06 | 92.85 | 96.50 | 5.50 | 6.04% | 92.66 | 103.00 | 50910 | 49885 | 10.35% |
| 2024-11-05 | 89.89 | 91.00 | 1.62 | 1.81% | 88.08 | 91.02 | 41389 | 37107 | 8.42% |
| 2024-11-04 | 80.00 | 89.38 | 8.59 | 10.63% | 78.00 | 93.65 | 40562 | 35199 | 8.25% |
| 2024-11-01 | 85.00 | 80.79 | -6.31 | -7.24% | 80.00 | 87.00 | 36757 | 30341 | 7.48% |
| 2024-10-31 | 77.01 | 87.10 | 12.04 | 16.04% | 77.00 | 89.88 | 66495 | 56522 | 13.52% |
| 2024-10-30 | 76.00 | 75.06 | -1.24 | -1.63% | 73.70 | 77.00 | 16288 | 12264 | 3.31% |
| 2024-10-29 | 78.78 | 76.30 | -2.38 | -3.02% | 76.22 | 79.68 | 17624 | 13695 | 3.58% |
| 2024-10-28 | 78.78 | 78.68 | -0.09 | -0.11% | 77.50 | 79.50 | 13802 | 10838 | 2.81% |
| 2024-10-25 | 77.43 | 78.77 | 1.43 | 1.85% | 76.87 | 80.49 | 17939 | 14081 | 3.65% |
| 2024-10-24 | 77.20 | 77.34 | -0.78 | -1.00% | 76.81 | 79.77 | 14690 | 11418 | 2.99% |
| 2024-10-23 | 79.98 | 78.12 | -1.27 | -1.60% | 77.71 | 80.80 | 26990 | 21374 | 5.49% |
| 2024-10-22 | 79.56 | 79.39 | -0.16 | -0.20% | 76.54 | 82.25 | 30167 | 23920 | 6.14% |
| 2024-10-21 | 78.00 | 79.55 | 4.38 | 5.83% | 75.60 | 83.75 | 48861 | 39259 | 9.94% |
| 2024-10-18 | 68.70 | 75.17 | 6.74 | 9.85% | 68.51 | 78.00 | 32307 | 23503 | 6.57% |
| 2024-10-17 | 69.50 | 68.43 | 0.83 | 1.23% | 68.37 | 71.60 | 18841 | 13133 | 3.83% |
| 2024-10-16 | 68.18 | 67.60 | -1.50 | -2.17% | 66.73 | 69.47 | 17026 | 11598 | 3.46% |
| 2024-10-15 | 71.60 | 69.10 | -2.36 | -3.30% | 68.88 | 73.79 | 25742 | 18411 | 5.24% |
| 2024-10-14 | 69.00 | 71.46 | 3.91 | 5.79% | 66.51 | 71.49 | 26314 | 18154 | 5.35% |
| 2024-10-11 | 72.00 | 67.55 | -8.43 | -11.10% | 66.50 | 74.93 | 29942 | 20999 | 6.09% |
| 2024-10-10 | 80.90 | 75.98 | -3.62 | -4.55% | 75.70 | 82.00 | 30266 | 23800 | 6.16% |
| 2024-10-09 | 86.02 | 79.60 | -10.93 | -12.07% | 79.10 | 89.58 | 43359 | 36760 | 8.82% |
| 2024-10-08 | 90.53 | 90.53 | 15.08 | 19.99% | 83.03 | 90.53 | 49882 | 44252 | 10.15% |