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 | 102.01 | 97.16 | -4.33 | -4.27% | 97.10 | 104.98 | 34100 | 33974 | 2.88% |
| 2025-04-02 | 96.22 | 101.49 | 5.29 | 5.50% | 95.52 | 105.00 | 54022 | 54705 | 4.56% |
| 2025-04-01 | 97.88 | 96.20 | -0.35 | -0.36% | 95.60 | 99.36 | 25434 | 24740 | 2.15% |
| 2025-03-31 | 98.00 | 96.55 | -2.43 | -2.46% | 93.03 | 99.50 | 40336 | 38466 | 3.41% |
| 2025-03-28 | 102.00 | 98.98 | -3.48 | -3.40% | 98.73 | 103.29 | 34135 | 34178 | 2.88% |
| 2025-03-27 | 103.48 | 102.46 | -1.24 | -1.20% | 102.38 | 106.60 | 25773 | 26725 | 2.18% |
| 2025-03-26 | 101.50 | 103.70 | 2.40 | 2.37% | 100.01 | 107.01 | 36902 | 38610 | 3.12% |
| 2025-03-25 | 106.00 | 101.30 | -4.50 | -4.25% | 100.70 | 107.76 | 33565 | 34541 | 2.83% |
| 2025-03-24 | 106.94 | 105.80 | -1.14 | -1.07% | 102.88 | 107.88 | 44581 | 46718 | 3.76% |
| 2025-03-21 | 113.54 | 106.94 | -6.76 | -5.95% | 105.71 | 113.54 | 53103 | 57506 | 4.48% |
| 2025-03-20 | 116.90 | 113.70 | -5.25 | -4.41% | 110.66 | 118.33 | 43098 | 49071 | 3.64% |
| 2025-03-19 | 116.00 | 118.95 | 2.72 | 2.34% | 115.01 | 122.00 | 54548 | 65257 | 4.61% |
| 2025-03-18 | 117.50 | 116.23 | -1.33 | -1.13% | 114.40 | 117.91 | 30455 | 35355 | 2.57% |
| 2025-03-17 | 118.00 | 117.56 | 0.91 | 0.78% | 116.03 | 121.57 | 50745 | 59965 | 4.28% |
| 2025-03-14 | 111.10 | 116.65 | 3.60 | 3.18% | 111.10 | 118.69 | 44914 | 51616 | 3.79% |
| 2025-03-13 | 116.69 | 113.05 | -5.77 | -4.86% | 112.22 | 118.01 | 57836 | 65902 | 4.88% |
| 2025-03-12 | 118.80 | 118.82 | 2.32 | 1.99% | 115.00 | 121.90 | 54309 | 64506 | 4.59% |
| 2025-03-11 | 117.16 | 116.50 | -2.32 | -1.95% | 112.72 | 120.77 | 69325 | 80289 | 5.85% |
| 2025-03-10 | 125.00 | 118.82 | -7.20 | -5.71% | 114.00 | 126.44 | 66121 | 78453 | 5.58% |
| 2025-03-07 | 124.00 | 126.02 | -1.71 | -1.34% | 123.20 | 129.56 | 53810 | 67811 | 4.54% |
| 2025-03-06 | 128.07 | 127.73 | 2.04 | 1.62% | 123.50 | 130.00 | 78473 | 99626 | 6.63% |
| 2025-03-05 | 120.99 | 125.69 | 4.59 | 3.79% | 117.10 | 128.09 | 96147 | 117223 | 8.12% |
| 2025-03-04 | 121.10 | 121.10 | 1.24 | 1.03% | 119.99 | 125.85 | 73980 | 90851 | 6.25% |
| 2025-03-03 | 121.54 | 119.86 | -0.49 | -0.41% | 116.66 | 123.87 | 61680 | 74544 | 5.21% |
| 2025-02-28 | 130.00 | 120.35 | -11.75 | -8.89% | 120.30 | 130.00 | 79166 | 97743 | 6.68% |
| 2025-02-27 | 135.00 | 132.10 | -5.72 | -4.15% | 126.00 | 137.82 | 85747 | 112699 | 7.24% |
| 2025-02-26 | 133.00 | 137.82 | 1.90 | 1.40% | 132.77 | 145.97 | 78048 | 109117 | 6.59% |
| 2025-02-25 | 130.00 | 135.92 | 2.67 | 2.00% | 129.80 | 140.60 | 78890 | 106733 | 6.66% |
| 2025-02-24 | 149.00 | 133.25 | -14.80 | -10.00% | 133.25 | 151.99 | 93116 | 130495 | 7.86% |
| 2025-02-21 | 134.97 | 148.05 | 13.46 | 10.00% | 134.65 | 148.05 | 75287 | 109097 | 6.36% |
| 2025-02-20 | 127.00 | 134.59 | 9.57 | 7.65% | 124.01 | 136.77 | 57117 | 74644 | 4.82% |
| 2025-02-19 | 114.75 | 125.02 | 11.11 | 9.75% | 113.00 | 125.02 | 51748 | 62414 | 4.37% |
| 2025-02-18 | 110.75 | 113.91 | 2.02 | 1.81% | 110.75 | 119.99 | 57344 | 66027 | 4.84% |
| 2025-02-17 | 99.00 | 111.89 | 8.89 | 8.63% | 97.50 | 113.30 | 61276 | 64950 | 5.17% |
| 2025-02-14 | 101.50 | 103.00 | -0.30 | -0.29% | 100.20 | 106.50 | 41075 | 42560 | 3.47% |
| 2025-02-13 | 108.80 | 103.30 | -5.69 | -5.22% | 101.00 | 110.57 | 49737 | 52456 | 4.20% |
| 2025-02-12 | 104.00 | 108.99 | 4.49 | 4.30% | 99.20 | 111.98 | 57536 | 61088 | 4.86% |
| 2025-02-11 | 100.70 | 104.50 | 2.30 | 2.25% | 100.50 | 105.85 | 51709 | 53415 | 4.37% |
| 2025-02-10 | 102.15 | 102.20 | -4.20 | -3.95% | 98.83 | 104.00 | 53522 | 54005 | 4.52% |
| 2025-02-07 | 100.11 | 106.40 | 6.29 | 6.28% | 98.00 | 110.00 | 77687 | 80271 | 6.56% |
| 2025-02-06 | 90.10 | 100.11 | 9.10 | 10.00% | 88.88 | 100.11 | 48845 | 47269 | 4.12% |
| 2025-02-05 | 86.00 | 91.01 | 2.45 | 2.77% | 83.98 | 93.77 | 75117 | 66672 | 6.34% |
| 2025-01-27 | 94.00 | 88.56 | -9.84 | -10.00% | 88.56 | 94.00 | 48699 | 43912 | 4.11% |
| 2025-01-24 | 90.05 | 98.40 | 5.99 | 6.48% | 90.05 | 100.00 | 76650 | 72979 | 6.47% |
| 2025-01-23 | 91.00 | 92.41 | 1.33 | 1.46% | 88.17 | 94.58 | 88532 | 80655 | 7.48% |
| 2025-01-22 | 86.66 | 91.08 | 3.29 | 3.75% | 85.58 | 92.50 | 81700 | 73128 | 6.90% |
| 2025-01-21 | 82.64 | 87.79 | 6.14 | 7.52% | 82.33 | 88.55 | 85835 | 73401 | 7.25% |
| 2025-01-20 | 82.50 | 81.65 | 1.15 | 1.43% | 80.80 | 84.45 | 68350 | 56381 | 5.77% |
| 2025-01-17 | 83.52 | 80.50 | -2.22 | -2.68% | 79.00 | 83.53 | 84440 | 68304 | 7.13% |
| 2025-01-16 | 84.00 | 82.72 | -1.78 | -2.11% | 82.37 | 89.60 | 111263 | 95047 | 9.39% |
| 2025-01-15 | 80.01 | 84.50 | 5.10 | 6.42% | 77.50 | 85.00 | 111728 | 90962 | 9.43% |
| 2025-01-14 | 75.53 | 79.40 | 5.10 | 6.86% | 73.84 | 79.67 | 84222 | 65265 | 7.11% |
| 2025-01-13 | 80.65 | 74.30 | -4.38 | -5.57% | 73.56 | 81.11 | 102301 | 78250 | 8.64% |
| 2025-01-10 | 77.67 | 78.68 | 2.23 | 2.92% | 75.41 | 84.10 | 144376 | 115099 | 12.19% |
| 2025-01-09 | 71.47 | 76.45 | 4.86 | 6.79% | 69.31 | 78.75 | 173160 | 128087 | 14.62% |
| 2025-01-08 | 64.18 | 71.59 | 6.51 | 10.00% | 63.37 | 71.59 | 109574 | 74224 | 9.25% |
| 2025-01-07 | 65.00 | 65.08 | 0.68 | 1.06% | 63.29 | 66.38 | 56923 | 36902 | 4.81% |
| 2025-01-06 | 65.39 | 64.40 | -0.60 | -0.92% | 63.02 | 66.09 | 55268 | 35573 | 4.67% |
| 2025-01-03 | 70.04 | 65.00 | -5.73 | -8.10% | 64.88 | 70.38 | 65790 | 44126 | 5.55% |
| 2025-01-02 | 67.74 | 70.73 | 2.73 | 4.01% | 65.70 | 73.61 | 91879 | 64304 | 7.76% |
| 2024-12-31 | 71.00 | 68.00 | -2.29 | -3.26% | 67.32 | 71.40 | 58382 | 40180 | 4.93% |
| 2024-12-30 | 73.23 | 70.29 | -2.94 | -4.01% | 69.50 | 73.47 | 62169 | 44251 | 5.25% |
| 2024-12-27 | 74.00 | 73.23 | 0.13 | 0.18% | 71.39 | 76.20 | 89701 | 65864 | 7.57% |
| 2024-12-26 | 74.43 | 73.10 | -1.35 | -1.81% | 72.99 | 77.39 | 107686 | 81159 | 9.09% |
| 2024-12-25 | 73.33 | 74.45 | 1.34 | 1.83% | 71.66 | 77.56 | 120834 | 90506 | 10.20% |