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 | 100.99 | 101.76 | -0.54 | -0.53% | 100.53 | 104.34 | 48656 | 49894 | 1.75% |
| 2025-04-02 | 102.20 | 102.30 | 0.29 | 0.28% | 101.51 | 104.50 | 56018 | 57515 | 2.01% |
| 2025-04-01 | 107.13 | 102.01 | -5.10 | -4.76% | 101.50 | 109.00 | 89896 | 93860 | 3.23% |
| 2025-03-31 | 101.49 | 107.11 | 4.10 | 3.98% | 101.00 | 107.61 | 110400 | 115455 | 3.97% |
| 2025-03-28 | 103.66 | 103.01 | -0.65 | -0.63% | 102.50 | 106.50 | 52764 | 55006 | 1.90% |
| 2025-03-27 | 99.84 | 103.66 | 3.50 | 3.49% | 99.60 | 107.17 | 111831 | 117087 | 4.02% |
| 2025-03-26 | 101.10 | 100.16 | -0.94 | -0.93% | 98.94 | 102.14 | 59542 | 59569 | 2.14% |
| 2025-03-25 | 103.20 | 101.10 | -2.00 | -1.94% | 100.49 | 105.23 | 56144 | 57473 | 2.02% |
| 2025-03-24 | 104.48 | 103.10 | -1.38 | -1.32% | 100.50 | 105.47 | 71652 | 73494 | 2.58% |
| 2025-03-21 | 107.36 | 104.48 | -4.07 | -3.75% | 104.47 | 108.50 | 74929 | 79463 | 2.69% |
| 2025-03-20 | 107.53 | 108.55 | 1.25 | 1.16% | 104.98 | 110.56 | 109076 | 117928 | 3.92% |
| 2025-03-19 | 112.49 | 107.30 | -6.30 | -5.55% | 106.56 | 112.58 | 149641 | 162549 | 5.38% |
| 2025-03-18 | 114.54 | 113.60 | 1.70 | 1.52% | 113.28 | 118.00 | 110608 | 127757 | 3.98% |
| 2025-03-17 | 114.68 | 111.90 | -2.50 | -2.19% | 110.25 | 114.86 | 106346 | 119732 | 3.82% |
| 2025-03-14 | 112.63 | 114.40 | -0.80 | -0.69% | 111.33 | 116.00 | 88145 | 100600 | 3.17% |
| 2025-03-13 | 116.00 | 115.20 | -0.77 | -0.66% | 112.55 | 116.55 | 86593 | 99353 | 3.11% |
| 2025-03-12 | 119.51 | 115.97 | -2.48 | -2.09% | 115.01 | 121.70 | 132475 | 156063 | 4.76% |
| 2025-03-11 | 118.55 | 118.45 | -3.52 | -2.89% | 116.00 | 120.00 | 138007 | 162392 | 4.96% |
| 2025-03-10 | 129.98 | 121.97 | -9.57 | -7.28% | 121.72 | 130.88 | 176596 | 220826 | 6.35% |
| 2025-03-07 | 130.00 | 131.54 | 6.28 | 5.01% | 127.11 | 142.00 | 235240 | 311338 | 8.45% |
| 2025-03-06 | 110.49 | 125.26 | 15.88 | 14.52% | 110.49 | 128.97 | 248918 | 299650 | 8.95% |
| 2025-03-05 | 105.35 | 109.38 | 5.33 | 5.12% | 103.20 | 111.29 | 148643 | 161387 | 5.34% |
| 2025-03-04 | 100.43 | 104.05 | 2.55 | 2.51% | 99.45 | 106.00 | 98910 | 102670 | 3.55% |
| 2025-03-03 | 103.00 | 101.50 | -0.56 | -0.55% | 100.51 | 104.54 | 133821 | 137208 | 4.81% |
| 2025-02-28 | 107.14 | 102.06 | -7.84 | -7.13% | 101.00 | 109.90 | 173684 | 181337 | 6.24% |
| 2025-02-27 | 116.27 | 109.90 | -5.61 | -4.86% | 106.71 | 119.49 | 191537 | 212341 | 6.88% |
| 2025-02-26 | 110.98 | 115.51 | 4.51 | 4.06% | 108.00 | 118.68 | 161146 | 184533 | 5.79% |
| 2025-02-25 | 106.00 | 111.00 | -2.00 | -1.77% | 102.51 | 112.56 | 147777 | 161044 | 5.31% |
| 2025-02-24 | 117.00 | 113.00 | -6.56 | -5.49% | 109.62 | 118.21 | 199890 | 226911 | 7.18% |
| 2025-02-21 | 105.00 | 119.56 | 15.88 | 15.32% | 104.31 | 122.73 | 245753 | 271841 | 8.83% |
| 2025-02-20 | 100.00 | 103.68 | 1.48 | 1.45% | 98.00 | 105.58 | 176335 | 179036 | 6.34% |
| 2025-02-19 | 98.43 | 102.20 | 4.20 | 4.29% | 96.95 | 107.00 | 222181 | 228532 | 7.99% |
| 2025-02-18 | 98.00 | 98.00 | -2.00 | -2.00% | 96.95 | 103.00 | 234494 | 233879 | 8.43% |
| 2025-02-17 | 111.00 | 100.00 | -5.59 | -5.29% | 98.35 | 118.26 | 374990 | 396231 | 13.48% |
| 2025-02-14 | 87.99 | 105.59 | 17.60 | 20.00% | 87.50 | 105.59 | 264311 | 261136 | 9.50% |
| 2025-02-13 | 81.00 | 87.99 | 6.39 | 7.83% | 80.00 | 92.57 | 235715 | 201625 | 8.47% |
| 2025-02-12 | 75.84 | 81.60 | 5.67 | 7.47% | 75.00 | 82.05 | 173689 | 137545 | 6.24% |
| 2025-02-11 | 77.00 | 75.93 | -2.25 | -2.88% | 75.43 | 78.48 | 125319 | 96214 | 4.50% |
| 2025-02-10 | 73.31 | 78.18 | 5.54 | 7.63% | 73.29 | 80.70 | 199919 | 154955 | 7.19% |
| 2025-02-07 | 67.45 | 72.64 | 5.14 | 7.61% | 66.60 | 74.00 | 190226 | 135249 | 6.84% |
| 2025-02-06 | 62.10 | 67.50 | 4.90 | 7.83% | 61.73 | 68.86 | 120388 | 79341 | 4.33% |
| 2025-02-05 | 62.80 | 62.60 | 3.06 | 5.14% | 62.29 | 64.78 | 97841 | 61906 | 3.52% |
| 2025-01-27 | 59.99 | 59.54 | 0.26 | 0.44% | 59.18 | 60.60 | 37730 | 22604 | 1.36% |
| 2025-01-24 | 58.10 | 59.28 | 0.52 | 0.88% | 58.09 | 59.87 | 39246 | 23162 | 1.41% |
| 2025-01-23 | 59.29 | 58.76 | 0.21 | 0.36% | 58.56 | 60.50 | 43733 | 26078 | 1.57% |
| 2025-01-22 | 58.51 | 58.55 | -0.14 | -0.24% | 58.10 | 59.80 | 47842 | 28213 | 1.72% |
| 2025-01-21 | 56.94 | 58.69 | 1.84 | 3.24% | 56.60 | 59.07 | 64048 | 37258 | 2.30% |
| 2025-01-20 | 55.50 | 56.85 | 1.74 | 3.16% | 55.07 | 57.26 | 52407 | 29450 | 1.88% |
| 2025-01-17 | 54.11 | 55.11 | 0.42 | 0.77% | 54.11 | 55.55 | 32604 | 17878 | 1.17% |
| 2025-01-16 | 54.80 | 54.69 | 0.41 | 0.76% | 54.20 | 55.85 | 32247 | 17709 | 1.16% |
| 2025-01-15 | 54.49 | 54.28 | -0.31 | -0.57% | 53.61 | 54.60 | 34669 | 18778 | 1.25% |
| 2025-01-14 | 53.30 | 54.59 | 1.79 | 3.39% | 52.85 | 54.59 | 46795 | 25239 | 1.68% |
| 2025-01-13 | 52.40 | 52.80 | 0.27 | 0.51% | 51.81 | 54.00 | 36808 | 19520 | 1.32% |
| 2025-01-10 | 53.40 | 52.53 | -0.95 | -1.78% | 52.53 | 54.15 | 30936 | 16517 | 1.11% |
| 2025-01-09 | 52.92 | 53.48 | 0.56 | 1.06% | 52.52 | 53.95 | 29154 | 15594 | 1.05% |
| 2025-01-08 | 53.42 | 52.92 | -0.73 | -1.36% | 51.50 | 53.88 | 35111 | 18538 | 1.26% |
| 2025-01-07 | 52.72 | 53.65 | 1.10 | 2.09% | 52.72 | 53.77 | 37922 | 20231 | 1.36% |
| 2025-01-06 | 53.08 | 52.55 | -0.33 | -0.62% | 51.97 | 53.49 | 42616 | 22463 | 1.53% |
| 2025-01-03 | 55.11 | 52.88 | -2.13 | -3.87% | 52.80 | 55.47 | 56099 | 30163 | 2.02% |
| 2025-01-02 | 57.08 | 55.01 | -2.39 | -4.16% | 54.45 | 57.63 | 56023 | 31444 | 2.03% |
| 2024-12-31 | 59.40 | 57.40 | -1.74 | -2.94% | 57.40 | 60.14 | 50260 | 29510 | 1.82% |
| 2024-12-30 | 60.50 | 59.14 | -1.15 | -1.91% | 59.12 | 60.50 | 43499 | 25937 | 1.57% |
| 2024-12-27 | 60.60 | 60.29 | -0.38 | -0.63% | 60.02 | 61.88 | 41208 | 25136 | 1.49% |
| 2024-12-26 | 60.10 | 60.67 | 0.78 | 1.30% | 59.87 | 61.18 | 26811 | 16265 | 0.97% |