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 | 108.83 | 106.33 | -4.07 | -3.69% | 105.50 | 110.40 | 69629 | 74764 | 1.26% |
| 2025-04-02 | 110.88 | 110.40 | -1.20 | -1.08% | 109.50 | 111.72 | 39824 | 43951 | 0.72% |
| 2025-04-01 | 112.90 | 111.60 | -1.31 | -1.16% | 111.50 | 113.20 | 28591 | 32086 | 0.52% |
| 2025-03-31 | 111.98 | 112.91 | -0.17 | -0.15% | 110.92 | 113.99 | 37130 | 41640 | 0.67% |
| 2025-03-28 | 113.90 | 113.08 | -1.32 | -1.15% | 113.01 | 115.59 | 31480 | 35851 | 0.57% |
| 2025-03-27 | 113.44 | 114.40 | 0.28 | 0.25% | 113.30 | 115.62 | 33511 | 38416 | 0.61% |
| 2025-03-26 | 114.34 | 114.12 | -0.88 | -0.77% | 113.50 | 115.39 | 36111 | 41230 | 0.65% |
| 2025-03-25 | 116.70 | 115.00 | -1.75 | -1.50% | 114.71 | 118.37 | 35375 | 40891 | 0.64% |
| 2025-03-24 | 115.01 | 116.75 | 1.35 | 1.17% | 114.54 | 116.86 | 46411 | 53703 | 0.84% |
| 2025-03-21 | 118.03 | 115.40 | -2.85 | -2.41% | 115.00 | 119.11 | 50068 | 58353 | 0.91% |
| 2025-03-20 | 118.20 | 118.25 | -0.85 | -0.71% | 117.60 | 119.70 | 36873 | 43690 | 0.67% |
| 2025-03-19 | 119.90 | 119.10 | -0.90 | -0.75% | 116.51 | 121.67 | 60582 | 72062 | 1.10% |
| 2025-03-18 | 121.50 | 120.00 | -1.49 | -1.23% | 118.36 | 122.10 | 85691 | 102524 | 1.55% |
| 2025-03-17 | 121.53 | 121.49 | -2.51 | -2.02% | 118.33 | 121.79 | 82896 | 99705 | 1.50% |
| 2025-03-14 | 120.12 | 124.00 | 3.90 | 3.25% | 119.47 | 125.22 | 63192 | 77870 | 1.14% |
| 2025-03-13 | 123.51 | 120.10 | -3.96 | -3.19% | 119.70 | 124.00 | 53001 | 64366 | 0.96% |
| 2025-03-12 | 124.20 | 124.06 | 1.84 | 1.51% | 123.18 | 127.90 | 70311 | 88101 | 1.27% |
| 2025-03-11 | 122.86 | 122.22 | -2.22 | -1.78% | 120.65 | 125.16 | 58413 | 71436 | 1.06% |
| 2025-03-10 | 122.71 | 124.44 | 1.94 | 1.58% | 122.12 | 125.09 | 50227 | 62023 | 0.91% |
| 2025-03-07 | 123.99 | 122.50 | -2.30 | -1.84% | 121.53 | 125.26 | 61095 | 75324 | 1.10% |
| 2025-03-06 | 123.92 | 124.80 | 1.90 | 1.55% | 123.39 | 127.10 | 64604 | 80783 | 1.17% |
| 2025-03-05 | 123.15 | 122.90 | -0.25 | -0.20% | 121.40 | 124.50 | 34843 | 42722 | 0.63% |
| 2025-03-04 | 122.00 | 123.15 | -0.01 | -0.01% | 121.15 | 124.33 | 36893 | 45428 | 0.67% |
| 2025-03-03 | 124.02 | 123.16 | -0.53 | -0.43% | 122.00 | 126.91 | 62407 | 77591 | 1.13% |
| 2025-02-28 | 129.83 | 123.69 | -7.01 | -5.36% | 123.20 | 133.45 | 94934 | 120633 | 1.72% |
| 2025-02-27 | 133.50 | 130.70 | -1.97 | -1.48% | 128.29 | 133.50 | 73467 | 95804 | 1.33% |
| 2025-02-26 | 135.00 | 132.67 | -1.18 | -0.88% | 131.42 | 135.48 | 83583 | 110889 | 1.51% |
| 2025-02-25 | 130.89 | 133.85 | 1.55 | 1.17% | 129.66 | 137.56 | 97210 | 130339 | 1.76% |
| 2025-02-24 | 134.34 | 132.30 | -2.03 | -1.51% | 129.54 | 135.00 | 82144 | 108795 | 1.49% |
| 2025-02-21 | 133.00 | 134.33 | 1.73 | 1.30% | 130.03 | 136.80 | 89143 | 119493 | 1.61% |
| 2025-02-20 | 133.40 | 132.60 | -1.40 | -1.04% | 131.32 | 134.26 | 62000 | 82162 | 1.12% |
| 2025-02-19 | 129.04 | 134.00 | 4.85 | 3.76% | 129.04 | 135.22 | 81610 | 108541 | 1.48% |
| 2025-02-18 | 132.11 | 129.15 | -5.16 | -3.84% | 129.00 | 133.01 | 82886 | 108387 | 1.50% |
| 2025-02-17 | 131.00 | 134.31 | 3.91 | 3.00% | 130.58 | 135.49 | 119130 | 158745 | 2.15% |
| 2025-02-14 | 126.70 | 130.40 | 3.05 | 2.39% | 126.51 | 132.55 | 94689 | 123106 | 1.71% |
| 2025-02-13 | 129.91 | 127.35 | -2.95 | -2.26% | 127.33 | 131.20 | 82773 | 107002 | 1.50% |
| 2025-02-12 | 126.04 | 130.30 | 3.72 | 2.94% | 124.88 | 132.32 | 130727 | 169544 | 2.36% |
| 2025-02-11 | 129.96 | 126.58 | -3.42 | -2.63% | 124.36 | 131.99 | 146417 | 186295 | 2.65% |
| 2025-02-10 | 133.58 | 130.00 | -3.58 | -2.68% | 127.28 | 133.68 | 169806 | 219878 | 3.07% |
| 2025-02-07 | 130.28 | 133.58 | 8.31 | 6.63% | 127.61 | 134.98 | 230471 | 301213 | 4.17% |
| 2025-02-06 | 113.00 | 125.27 | 11.39 | 10.00% | 113.00 | 125.27 | 136098 | 162401 | 2.46% |
| 2025-02-05 | 110.49 | 113.88 | 5.37 | 4.95% | 109.14 | 115.79 | 87614 | 99536 | 1.58% |
| 2025-01-27 | 110.80 | 108.51 | -2.29 | -2.07% | 108.25 | 110.93 | 35154 | 38399 | 0.64% |
| 2025-01-24 | 107.80 | 110.80 | 2.26 | 2.08% | 107.51 | 113.48 | 72251 | 80393 | 1.31% |
| 2025-01-23 | 111.15 | 108.54 | -1.17 | -1.07% | 108.14 | 111.60 | 51048 | 55837 | 0.92% |
| 2025-01-22 | 109.77 | 109.71 | -0.91 | -0.82% | 108.20 | 110.32 | 42489 | 46459 | 0.77% |
| 2025-01-21 | 108.10 | 110.62 | 3.01 | 2.80% | 106.00 | 111.32 | 66189 | 72165 | 1.20% |
| 2025-01-20 | 105.66 | 107.61 | 2.90 | 2.77% | 105.05 | 108.62 | 56031 | 60111 | 1.01% |
| 2025-01-17 | 104.99 | 104.71 | -0.54 | -0.51% | 103.40 | 106.08 | 40982 | 42868 | 0.74% |
| 2025-01-16 | 105.45 | 105.25 | 0.85 | 0.81% | 103.51 | 107.90 | 55304 | 58426 | 1.00% |
| 2025-01-15 | 108.00 | 104.40 | -3.60 | -3.33% | 104.10 | 108.00 | 62169 | 65813 | 1.12% |
| 2025-01-14 | 104.00 | 108.00 | 4.33 | 4.18% | 102.59 | 109.00 | 72070 | 77002 | 1.30% |
| 2025-01-13 | 101.50 | 103.67 | 1.52 | 1.49% | 101.44 | 106.90 | 61704 | 64540 | 1.12% |
| 2025-01-10 | 103.74 | 102.15 | -1.55 | -1.49% | 102.15 | 106.74 | 53092 | 55403 | 0.96% |
| 2025-01-09 | 102.50 | 103.70 | 0.03 | 0.03% | 102.00 | 104.80 | 43581 | 45105 | 0.79% |
| 2025-01-08 | 100.50 | 103.67 | 1.67 | 1.64% | 99.30 | 104.49 | 52057 | 53142 | 0.94% |
| 2025-01-07 | 100.78 | 102.00 | 0.98 | 0.97% | 99.63 | 102.12 | 39878 | 40409 | 0.72% |
| 2025-01-06 | 101.98 | 101.02 | -0.96 | -0.94% | 99.99 | 103.11 | 50420 | 51009 | 0.91% |
| 2025-01-03 | 105.68 | 101.98 | -3.70 | -3.50% | 101.48 | 106.43 | 60659 | 63032 | 1.10% |
| 2025-01-02 | 109.24 | 105.68 | -4.43 | -4.02% | 104.70 | 109.99 | 60899 | 65198 | 1.10% |
| 2024-12-31 | 112.46 | 110.11 | -2.37 | -2.11% | 109.51 | 112.85 | 50974 | 56535 | 0.92% |
| 2024-12-30 | 112.77 | 112.48 | -1.02 | -0.90% | 111.51 | 115.88 | 66336 | 75225 | 1.20% |
| 2024-12-27 | 117.50 | 113.50 | -5.10 | -4.30% | 113.13 | 117.52 | 85672 | 97932 | 1.55% |
| 2024-12-26 | 113.51 | 118.60 | 4.62 | 4.05% | 110.88 | 119.10 | 67676 | 78475 | 1.23% |