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 | 117.39 | 115.68 | -1.00 | -0.86% | 113.12 | 117.85 | 76711 | 88592 | 3.14% |
| 2025-04-02 | 112.77 | 116.68 | 3.85 | 3.41% | 112.60 | 117.14 | 80255 | 92817 | 3.28% |
| 2025-04-01 | 115.00 | 112.83 | -3.82 | -3.27% | 110.92 | 115.56 | 93596 | 105391 | 3.83% |
| 2025-03-31 | 113.34 | 116.65 | 2.59 | 2.27% | 112.12 | 117.04 | 75945 | 87110 | 3.11% |
| 2025-03-28 | 114.44 | 114.06 | 0.04 | 0.04% | 113.76 | 117.50 | 59906 | 69144 | 2.45% |
| 2025-03-27 | 114.00 | 114.02 | -1.14 | -0.99% | 114.00 | 116.50 | 54240 | 62408 | 2.22% |
| 2025-03-26 | 113.30 | 115.16 | 1.28 | 1.12% | 113.22 | 117.38 | 64646 | 74893 | 2.64% |
| 2025-03-25 | 120.90 | 113.88 | -6.65 | -5.52% | 112.91 | 120.90 | 118098 | 136053 | 4.83% |
| 2025-03-24 | 118.83 | 120.53 | 1.87 | 1.58% | 117.51 | 120.77 | 79523 | 94659 | 3.25% |
| 2025-03-21 | 124.19 | 118.66 | -5.53 | -4.45% | 118.00 | 125.27 | 114086 | 138343 | 4.66% |
| 2025-03-20 | 127.00 | 124.19 | -6.69 | -5.11% | 121.51 | 128.60 | 123782 | 154958 | 5.06% |
| 2025-03-19 | 137.08 | 130.88 | -7.82 | -5.64% | 130.50 | 137.08 | 135596 | 180349 | 5.54% |
| 2025-03-18 | 133.00 | 138.70 | 6.20 | 4.68% | 132.02 | 141.88 | 169268 | 231733 | 6.92% |
| 2025-03-17 | 129.80 | 132.50 | 2.47 | 1.90% | 127.11 | 136.58 | 166590 | 220845 | 6.81% |
| 2025-03-14 | 127.78 | 130.03 | 2.06 | 1.61% | 123.66 | 132.32 | 123807 | 158197 | 5.06% |
| 2025-03-13 | 128.65 | 127.97 | -0.78 | -0.61% | 124.73 | 131.21 | 131299 | 167549 | 5.37% |
| 2025-03-12 | 129.01 | 128.75 | 1.13 | 0.89% | 128.08 | 138.00 | 190635 | 252583 | 7.80% |
| 2025-03-11 | 124.98 | 127.62 | -0.38 | -0.30% | 123.28 | 128.48 | 122258 | 153851 | 5.00% |
| 2025-03-10 | 125.12 | 128.00 | 4.10 | 3.31% | 121.32 | 130.00 | 183643 | 231973 | 7.51% |
| 2025-03-07 | 120.36 | 123.90 | 1.30 | 1.06% | 119.57 | 125.72 | 200997 | 247104 | 8.22% |
| 2025-03-06 | 130.00 | 122.60 | -2.40 | -1.92% | 116.89 | 133.00 | 392217 | 493106 | 16.04% |
| 2025-03-05 | 115.18 | 125.00 | 16.00 | 14.68% | 113.66 | 125.00 | 291190 | 345054 | 11.91% |
| 2025-03-04 | 107.57 | 109.00 | -0.68 | -0.62% | 106.72 | 112.00 | 95484 | 104204 | 3.90% |
| 2025-03-03 | 113.00 | 109.68 | -2.42 | -2.16% | 107.92 | 113.18 | 101532 | 112072 | 4.15% |
| 2025-02-28 | 113.26 | 112.10 | -2.04 | -1.79% | 109.71 | 116.07 | 133361 | 150243 | 5.45% |
| 2025-02-27 | 118.00 | 114.14 | -1.86 | -1.60% | 110.68 | 118.02 | 133417 | 152307 | 5.46% |
| 2025-02-26 | 113.87 | 116.00 | 3.28 | 2.91% | 110.20 | 118.50 | 173412 | 198268 | 7.09% |
| 2025-02-25 | 116.62 | 112.72 | -6.28 | -5.28% | 111.50 | 117.98 | 192506 | 219507 | 7.87% |
| 2025-02-24 | 121.55 | 119.00 | 1.20 | 1.02% | 117.50 | 123.80 | 205402 | 247471 | 8.40% |
| 2025-02-21 | 110.85 | 117.80 | 8.84 | 8.11% | 109.79 | 121.90 | 281693 | 326550 | 11.52% |
| 2025-02-20 | 108.21 | 108.96 | -0.99 | -0.90% | 105.15 | 110.19 | 171582 | 184711 | 7.02% |
| 2025-02-19 | 97.09 | 109.95 | 13.35 | 13.82% | 96.15 | 110.60 | 304999 | 320583 | 12.47% |
| 2025-02-18 | 102.20 | 96.60 | -5.65 | -5.53% | 96.00 | 102.65 | 140579 | 138911 | 5.75% |
| 2025-02-17 | 97.00 | 102.25 | 8.03 | 8.52% | 97.00 | 103.66 | 214769 | 217079 | 8.78% |
| 2025-02-14 | 93.40 | 94.22 | 1.70 | 1.84% | 92.00 | 96.41 | 104970 | 98809 | 4.29% |
| 2025-02-13 | 96.80 | 92.52 | -3.88 | -4.02% | 92.52 | 97.80 | 114860 | 108386 | 4.70% |
| 2025-02-12 | 94.35 | 96.40 | 1.62 | 1.71% | 93.40 | 98.99 | 112960 | 109413 | 4.62% |
| 2025-02-11 | 94.93 | 94.78 | 0.20 | 0.21% | 91.91 | 96.66 | 121287 | 114799 | 4.96% |
| 2025-02-10 | 94.50 | 94.58 | 0.64 | 0.68% | 92.99 | 96.30 | 135663 | 128168 | 5.55% |
| 2025-02-07 | 90.56 | 93.94 | 4.92 | 5.53% | 90.56 | 96.70 | 148003 | 139187 | 6.05% |
| 2025-02-06 | 87.50 | 89.02 | 2.32 | 2.68% | 86.91 | 91.00 | 118244 | 104849 | 4.83% |
| 2025-02-05 | 91.00 | 86.70 | -4.58 | -5.02% | 81.75 | 91.20 | 146294 | 126378 | 5.98% |
| 2025-01-27 | 106.86 | 91.28 | -15.58 | -14.58% | 90.48 | 107.25 | 262290 | 252842 | 10.72% |
| 2025-01-24 | 99.80 | 106.86 | 7.06 | 7.07% | 98.00 | 108.60 | 183462 | 191278 | 7.50% |
| 2025-01-23 | 103.00 | 99.80 | -2.40 | -2.35% | 99.80 | 105.29 | 112461 | 115036 | 4.60% |
| 2025-01-22 | 107.00 | 102.20 | -5.01 | -4.67% | 100.80 | 107.06 | 144387 | 148986 | 5.90% |
| 2025-01-21 | 101.20 | 107.21 | 7.14 | 7.14% | 100.74 | 108.88 | 145922 | 153650 | 5.97% |
| 2025-01-20 | 104.51 | 100.07 | -3.51 | -3.39% | 99.50 | 105.95 | 99538 | 102464 | 4.07% |
| 2025-01-17 | 102.01 | 103.58 | 1.38 | 1.35% | 102.00 | 105.80 | 73221 | 76154 | 2.99% |
| 2025-01-16 | 104.81 | 102.20 | -0.79 | -0.77% | 101.00 | 104.81 | 65238 | 67060 | 2.67% |
| 2025-01-15 | 102.58 | 102.99 | 0.28 | 0.27% | 98.80 | 105.60 | 98244 | 100167 | 4.02% |
| 2025-01-14 | 98.00 | 102.71 | 4.81 | 4.91% | 96.45 | 103.93 | 91909 | 93073 | 3.76% |
| 2025-01-13 | 98.48 | 97.90 | -2.30 | -2.30% | 96.08 | 100.99 | 62933 | 61448 | 2.57% |
| 2025-01-10 | 103.45 | 100.20 | -4.07 | -3.90% | 100.13 | 105.75 | 78665 | 80620 | 3.22% |
| 2025-01-09 | 103.50 | 104.27 | -0.22 | -0.21% | 103.15 | 106.78 | 72821 | 76429 | 2.98% |
| 2025-01-08 | 103.62 | 104.49 | 0.30 | 0.29% | 99.85 | 106.60 | 91936 | 94554 | 3.76% |
| 2025-01-07 | 99.00 | 104.19 | 5.19 | 5.24% | 98.64 | 105.00 | 88223 | 90136 | 3.61% |
| 2025-01-06 | 102.48 | 99.00 | -2.59 | -2.55% | 97.61 | 102.66 | 78224 | 77932 | 3.20% |
| 2025-01-03 | 104.01 | 101.59 | -2.01 | -1.94% | 99.67 | 105.50 | 93055 | 95270 | 3.80% |
| 2025-01-02 | 106.58 | 103.60 | -3.29 | -3.08% | 102.30 | 109.78 | 115951 | 122980 | 4.74% |
| 2024-12-31 | 107.05 | 106.89 | 0.04 | 0.04% | 105.79 | 110.33 | 130022 | 140752 | 5.32% |
| 2024-12-30 | 102.00 | 106.85 | 6.25 | 6.21% | 99.49 | 110.58 | 156326 | 166371 | 6.39% |
| 2024-12-27 | 98.99 | 100.60 | 2.50 | 2.55% | 97.89 | 101.90 | 96429 | 96915 | 3.94% |
| 2024-12-26 | 94.88 | 98.10 | 2.90 | 3.05% | 94.50 | 100.87 | 120518 | 118463 | 4.93% |
| 2024-12-25 | 100.00 | 95.20 | -10.89 | -10.26% | 95.20 | 103.88 | 207821 | 206642 | 8.50% |