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 | 121.52 | 117.99 | -5.48 | -4.44% | 117.68 | 122.74 | 27867 | 33333 | 1.42% |
| 2025-04-02 | 120.83 | 123.47 | 2.67 | 2.21% | 120.50 | 124.38 | 26180 | 32187 | 1.33% |
| 2025-04-01 | 122.06 | 120.80 | -1.05 | -0.86% | 120.60 | 124.14 | 26356 | 32233 | 1.36% |
| 2025-03-31 | 124.54 | 121.85 | -3.95 | -3.14% | 120.23 | 126.80 | 42280 | 51626 | 2.18% |
| 2025-03-28 | 130.66 | 125.80 | -6.04 | -4.58% | 125.80 | 133.90 | 54662 | 70205 | 2.82% |
| 2025-03-27 | 128.30 | 131.84 | 2.56 | 1.98% | 128.30 | 137.50 | 88721 | 119254 | 4.58% |
| 2025-03-26 | 121.58 | 129.28 | 7.13 | 5.84% | 121.02 | 132.16 | 75718 | 97033 | 3.91% |
| 2025-03-25 | 121.72 | 122.15 | 0.74 | 0.61% | 121.56 | 125.60 | 34878 | 42963 | 1.80% |
| 2025-03-24 | 122.60 | 121.41 | -1.38 | -1.12% | 120.00 | 124.15 | 29669 | 36088 | 1.53% |
| 2025-03-21 | 126.50 | 122.79 | -3.23 | -2.56% | 122.22 | 130.00 | 33290 | 41664 | 1.72% |
| 2025-03-20 | 123.46 | 126.02 | 1.79 | 1.44% | 121.95 | 128.99 | 45204 | 56813 | 2.34% |
| 2025-03-19 | 123.70 | 124.23 | 0.28 | 0.23% | 120.50 | 125.18 | 60699 | 74423 | 3.14% |
| 2025-03-18 | 130.00 | 123.95 | -5.71 | -4.40% | 123.58 | 131.30 | 54943 | 69138 | 2.84% |
| 2025-03-17 | 130.00 | 129.66 | -0.22 | -0.17% | 127.55 | 130.93 | 23320 | 30219 | 1.20% |
| 2025-03-14 | 125.77 | 129.88 | 4.02 | 3.19% | 124.51 | 132.15 | 54344 | 69939 | 2.81% |
| 2025-03-13 | 128.55 | 125.86 | -2.69 | -2.09% | 124.86 | 129.65 | 37822 | 48001 | 1.95% |
| 2025-03-12 | 131.67 | 128.55 | -2.30 | -1.76% | 127.00 | 131.99 | 41022 | 52812 | 2.12% |
| 2025-03-11 | 128.00 | 130.85 | 0.85 | 0.65% | 127.80 | 132.18 | 30840 | 40108 | 1.59% |
| 2025-03-10 | 133.47 | 130.00 | -3.43 | -2.57% | 129.31 | 136.44 | 42556 | 55846 | 2.20% |
| 2025-03-07 | 132.43 | 133.43 | 0.43 | 0.32% | 130.00 | 136.03 | 38844 | 51767 | 2.01% |
| 2025-03-06 | 134.51 | 133.00 | -0.04 | -0.03% | 132.91 | 135.95 | 37785 | 50765 | 1.95% |
| 2025-03-05 | 132.79 | 133.04 | 1.04 | 0.79% | 131.00 | 134.49 | 25264 | 33502 | 1.31% |
| 2025-03-04 | 129.78 | 132.00 | 0.59 | 0.45% | 129.78 | 136.80 | 38295 | 51213 | 1.98% |
| 2025-03-03 | 131.01 | 131.41 | 0.53 | 0.40% | 127.50 | 134.25 | 50520 | 66478 | 2.61% |
| 2025-02-28 | 135.35 | 130.88 | -4.60 | -3.40% | 129.94 | 135.47 | 69319 | 91658 | 3.58% |
| 2025-02-27 | 143.00 | 135.48 | -7.19 | -5.04% | 133.33 | 143.70 | 77782 | 105999 | 4.02% |
| 2025-02-26 | 140.00 | 142.67 | 2.42 | 1.73% | 139.11 | 148.40 | 73846 | 106787 | 3.81% |
| 2025-02-25 | 139.26 | 140.25 | -0.37 | -0.26% | 136.43 | 142.98 | 58423 | 81487 | 3.02% |
| 2025-02-24 | 144.00 | 140.62 | -0.70 | -0.50% | 138.68 | 148.80 | 68127 | 97260 | 3.52% |
| 2025-02-21 | 140.10 | 141.32 | 0.32 | 0.23% | 139.00 | 144.80 | 40224 | 56781 | 2.08% |
| 2025-02-20 | 142.08 | 141.00 | -1.90 | -1.33% | 139.80 | 146.47 | 45683 | 65067 | 2.36% |
| 2025-02-19 | 132.68 | 142.90 | 8.40 | 6.25% | 132.68 | 147.90 | 67940 | 95821 | 3.51% |
| 2025-02-18 | 134.60 | 134.50 | 1.60 | 1.20% | 131.00 | 137.40 | 68710 | 92313 | 3.55% |
| 2025-02-17 | 127.00 | 132.90 | 5.40 | 4.24% | 125.73 | 133.92 | 67794 | 88740 | 3.50% |
| 2025-02-14 | 125.51 | 127.50 | 0.35 | 0.28% | 125.50 | 129.85 | 44158 | 56571 | 2.28% |
| 2025-02-13 | 130.12 | 127.15 | -4.95 | -3.75% | 126.33 | 133.49 | 89194 | 114165 | 4.61% |
| 2025-02-12 | 134.03 | 132.10 | -4.50 | -3.29% | 128.00 | 134.64 | 88845 | 116363 | 4.59% |
| 2025-02-11 | 129.00 | 136.60 | 7.60 | 5.89% | 128.00 | 140.93 | 89092 | 119206 | 4.60% |
| 2025-02-10 | 117.96 | 129.00 | 9.00 | 7.50% | 117.60 | 131.76 | 115367 | 146192 | 5.96% |
| 2025-02-07 | 123.00 | 120.00 | -0.30 | -0.25% | 116.31 | 125.08 | 114871 | 138265 | 5.93% |
| 2025-02-06 | 112.89 | 120.30 | 7.52 | 6.67% | 112.11 | 121.80 | 104074 | 124139 | 5.38% |
| 2025-02-05 | 109.00 | 112.78 | 3.38 | 3.09% | 107.98 | 115.20 | 63783 | 71762 | 3.30% |
| 2025-01-27 | 111.20 | 109.40 | -1.77 | -1.59% | 109.01 | 113.50 | 33999 | 37686 | 1.76% |
| 2025-01-24 | 106.81 | 111.17 | 3.37 | 3.13% | 106.76 | 113.00 | 74446 | 82311 | 3.85% |
| 2025-01-23 | 110.83 | 107.80 | -1.80 | -1.64% | 106.70 | 111.50 | 55005 | 59532 | 2.84% |
| 2025-01-22 | 109.92 | 109.60 | -1.93 | -1.73% | 107.00 | 111.80 | 57804 | 63310 | 2.99% |
| 2025-01-21 | 106.99 | 111.53 | 4.12 | 3.84% | 105.15 | 112.25 | 79705 | 86766 | 4.12% |
| 2025-01-20 | 109.65 | 107.41 | 6.01 | 5.93% | 106.58 | 111.54 | 122121 | 132758 | 6.31% |
| 2025-01-17 | 94.49 | 101.40 | 6.44 | 6.78% | 94.01 | 102.50 | 66124 | 65332 | 3.42% |
| 2025-01-16 | 92.69 | 94.96 | 2.84 | 3.08% | 92.69 | 96.81 | 45931 | 43665 | 2.37% |
| 2025-01-15 | 98.60 | 92.12 | -6.48 | -6.57% | 91.60 | 98.61 | 49777 | 46978 | 2.57% |
| 2025-01-14 | 96.40 | 98.60 | 2.31 | 2.40% | 94.26 | 99.50 | 36744 | 35892 | 1.90% |
| 2025-01-13 | 93.99 | 96.29 | 1.75 | 1.85% | 93.60 | 99.35 | 30409 | 29487 | 1.57% |
| 2025-01-10 | 93.50 | 94.54 | 0.54 | 0.57% | 92.53 | 96.96 | 31774 | 30250 | 1.64% |
| 2025-01-09 | 93.06 | 94.00 | 0.35 | 0.37% | 92.39 | 95.31 | 28598 | 26850 | 1.48% |
| 2025-01-08 | 91.12 | 93.65 | 2.23 | 2.44% | 90.50 | 94.96 | 31962 | 29671 | 1.65% |
| 2025-01-07 | 90.09 | 91.42 | 0.49 | 0.54% | 89.83 | 92.26 | 19743 | 18049 | 1.02% |
| 2025-01-06 | 91.61 | 90.93 | -0.44 | -0.48% | 89.91 | 92.95 | 30541 | 27804 | 1.58% |
| 2025-01-03 | 93.51 | 91.37 | -2.14 | -2.29% | 91.06 | 95.34 | 26996 | 25155 | 1.39% |
| 2025-01-02 | 97.14 | 93.51 | -4.17 | -4.27% | 92.77 | 98.27 | 26476 | 25132 | 1.37% |
| 2024-12-31 | 98.91 | 97.68 | -1.40 | -1.41% | 95.92 | 99.35 | 28393 | 27637 | 1.47% |
| 2024-12-30 | 97.84 | 99.08 | 1.05 | 1.07% | 97.60 | 99.90 | 19441 | 19256 | 1.01% |
| 2024-12-27 | 97.75 | 98.03 | 0.53 | 0.54% | 96.05 | 99.27 | 28879 | 28290 | 1.50% |
| 2024-12-26 | 98.80 | 97.50 | -1.80 | -1.81% | 96.50 | 99.30 | 36762 | 35970 | 1.90% |