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 | 120.00 | 116.99 | -4.96 | -4.07% | 116.00 | 122.00 | 29685 | 35104 | 2.79% |
| 2025-04-02 | 120.93 | 121.95 | 1.37 | 1.14% | 120.50 | 125.55 | 29817 | 36668 | 2.80% |
| 2025-04-01 | 126.46 | 120.58 | -6.45 | -5.08% | 119.91 | 127.60 | 39217 | 48282 | 3.69% |
| 2025-03-31 | 125.51 | 127.03 | 0.28 | 0.22% | 114.50 | 129.00 | 93049 | 111912 | 8.81% |
| 2025-03-28 | 131.00 | 126.75 | -4.47 | -3.41% | 126.60 | 132.78 | 34091 | 43984 | 3.23% |
| 2025-03-27 | 134.90 | 131.22 | -5.25 | -3.85% | 131.00 | 138.88 | 26461 | 35682 | 2.51% |
| 2025-03-26 | 133.00 | 136.47 | 2.46 | 1.84% | 133.00 | 137.35 | 20762 | 28173 | 1.97% |
| 2025-03-25 | 143.26 | 134.01 | -10.65 | -7.36% | 133.67 | 146.60 | 46811 | 64469 | 4.43% |
| 2025-03-24 | 145.50 | 144.66 | -3.64 | -2.45% | 139.58 | 151.00 | 38875 | 55926 | 3.68% |
| 2025-03-21 | 146.00 | 148.30 | 1.13 | 0.77% | 146.00 | 151.50 | 31075 | 46157 | 2.94% |
| 2025-03-20 | 151.75 | 147.17 | -6.83 | -4.44% | 146.20 | 153.00 | 44461 | 65933 | 4.21% |
| 2025-03-19 | 157.00 | 154.00 | -3.00 | -1.91% | 151.58 | 158.80 | 26221 | 40582 | 2.48% |
| 2025-03-18 | 162.99 | 157.00 | -7.06 | -4.30% | 155.77 | 166.80 | 37570 | 59923 | 3.56% |
| 2025-03-17 | 155.98 | 164.06 | 6.37 | 4.04% | 151.00 | 164.94 | 43641 | 69144 | 4.26% |
| 2025-03-14 | 157.00 | 157.69 | -0.81 | -0.51% | 145.45 | 160.09 | 51919 | 80098 | 5.06% |
| 2025-03-13 | 156.29 | 158.50 | 2.20 | 1.41% | 152.88 | 162.26 | 55090 | 86575 | 5.37% |
| 2025-03-12 | 152.82 | 156.30 | 4.53 | 2.98% | 151.00 | 177.60 | 94271 | 152452 | 9.20% |
| 2025-03-11 | 143.00 | 151.77 | 4.28 | 2.90% | 142.00 | 153.00 | 55953 | 83567 | 5.46% |
| 2025-03-10 | 139.57 | 147.49 | 7.90 | 5.66% | 139.21 | 149.95 | 57233 | 83196 | 5.58% |
| 2025-03-07 | 145.50 | 139.59 | -9.51 | -6.38% | 137.40 | 145.60 | 60439 | 85112 | 5.90% |
| 2025-03-06 | 145.38 | 149.10 | 4.55 | 3.15% | 142.38 | 152.82 | 76685 | 112493 | 7.48% |
| 2025-03-05 | 132.01 | 144.55 | 14.56 | 11.20% | 128.00 | 144.55 | 71758 | 96661 | 7.00% |
| 2025-03-04 | 126.01 | 129.99 | -0.51 | -0.39% | 126.00 | 130.59 | 51199 | 65791 | 4.99% |
| 2025-03-03 | 144.01 | 130.50 | -18.39 | -12.35% | 128.60 | 145.00 | 79926 | 105807 | 7.80% |
| 2025-02-28 | 147.52 | 148.89 | -0.97 | -0.65% | 144.00 | 154.00 | 42249 | 63169 | 4.12% |
| 2025-02-27 | 156.98 | 149.86 | -6.24 | -4.00% | 145.61 | 158.00 | 52580 | 78970 | 5.13% |
| 2025-02-26 | 162.34 | 156.10 | -7.06 | -4.33% | 153.00 | 163.12 | 57207 | 89308 | 5.58% |
| 2025-02-25 | 160.00 | 163.16 | -3.72 | -2.23% | 153.62 | 166.32 | 68176 | 108309 | 6.65% |
| 2025-02-24 | 149.70 | 166.88 | 10.26 | 6.55% | 148.88 | 182.88 | 72336 | 116722 | 7.06% |
| 2025-02-21 | 137.35 | 156.62 | 26.10 | 20.00% | 132.68 | 156.62 | 64972 | 93799 | 6.34% |
| 2025-02-20 | 131.15 | 130.52 | -1.78 | -1.35% | 127.08 | 132.00 | 27244 | 35232 | 2.66% |
| 2025-02-19 | 123.00 | 132.30 | 9.19 | 7.46% | 121.00 | 132.49 | 49429 | 62848 | 4.88% |
| 2025-02-18 | 127.00 | 123.11 | -4.59 | -3.59% | 120.00 | 129.42 | 37742 | 46893 | 3.73% |
| 2025-02-17 | 116.66 | 127.70 | 10.19 | 8.67% | 116.61 | 131.97 | 65529 | 83065 | 6.48% |
| 2025-02-14 | 120.81 | 117.51 | -4.19 | -3.44% | 115.33 | 124.40 | 38012 | 45080 | 3.76% |
| 2025-02-13 | 125.46 | 121.70 | -6.42 | -5.01% | 120.72 | 128.56 | 33812 | 41578 | 3.34% |
| 2025-02-12 | 130.00 | 128.12 | 6.97 | 5.75% | 125.33 | 135.20 | 49731 | 64542 | 4.91% |
| 2025-02-11 | 126.19 | 121.15 | -5.05 | -4.00% | 120.10 | 127.60 | 39781 | 49214 | 3.93% |
| 2025-02-10 | 124.20 | 126.20 | 5.65 | 4.69% | 118.62 | 126.30 | 48482 | 59464 | 4.79% |
| 2025-02-07 | 114.72 | 120.55 | 6.96 | 6.13% | 112.58 | 125.82 | 59201 | 70804 | 5.85% |
| 2025-02-06 | 111.80 | 113.59 | 3.38 | 3.07% | 111.01 | 114.76 | 41619 | 47069 | 4.11% |
| 2025-02-05 | 119.00 | 110.21 | -11.12 | -9.17% | 105.00 | 120.72 | 62096 | 68752 | 6.14% |
| 2025-01-27 | 125.37 | 121.33 | -9.17 | -7.03% | 119.80 | 127.53 | 45161 | 55647 | 4.46% |
| 2025-01-24 | 129.00 | 130.50 | 0.50 | 0.38% | 126.83 | 132.80 | 42529 | 55306 | 4.20% |
| 2025-01-23 | 133.51 | 130.00 | -5.98 | -4.40% | 127.70 | 136.97 | 50188 | 66096 | 4.96% |
| 2025-01-22 | 123.75 | 135.98 | 13.87 | 11.36% | 123.75 | 142.88 | 79614 | 104981 | 7.87% |
| 2025-01-21 | 111.50 | 122.11 | 9.48 | 8.42% | 110.00 | 122.20 | 60781 | 71072 | 6.01% |
| 2025-01-20 | 108.20 | 112.63 | 5.03 | 4.67% | 106.32 | 113.99 | 47003 | 52118 | 4.64% |
| 2025-01-17 | 106.86 | 107.60 | 0.57 | 0.53% | 102.00 | 108.00 | 37734 | 39622 | 3.73% |
| 2025-01-16 | 106.12 | 107.03 | -0.07 | -0.07% | 102.88 | 108.95 | 46938 | 49577 | 4.64% |
| 2025-01-15 | 109.03 | 107.10 | -3.83 | -3.45% | 105.02 | 111.00 | 38301 | 40973 | 3.78% |
| 2025-01-14 | 108.00 | 110.93 | 4.93 | 4.65% | 104.40 | 111.23 | 50040 | 54289 | 4.94% |
| 2025-01-13 | 106.99 | 106.00 | -3.77 | -3.43% | 104.04 | 109.31 | 33094 | 35115 | 3.27% |
| 2025-01-10 | 116.00 | 109.77 | -7.45 | -6.36% | 109.50 | 117.20 | 49096 | 55282 | 4.85% |
| 2025-01-09 | 116.00 | 117.22 | 0.50 | 0.43% | 115.58 | 122.43 | 65258 | 77759 | 6.45% |
| 2025-01-08 | 109.80 | 116.72 | 5.76 | 5.19% | 107.57 | 120.05 | 67747 | 76722 | 6.69% |
| 2025-01-07 | 97.70 | 110.96 | 12.36 | 12.54% | 97.20 | 111.00 | 62319 | 66218 | 6.16% |
| 2025-01-06 | 97.78 | 98.60 | 0.61 | 0.62% | 96.38 | 101.24 | 37305 | 36901 | 3.69% |
| 2025-01-03 | 107.20 | 97.99 | -9.91 | -9.18% | 97.56 | 107.64 | 51116 | 51909 | 5.05% |
| 2025-01-02 | 105.29 | 107.90 | 1.12 | 1.05% | 102.93 | 110.90 | 43078 | 46354 | 4.26% |
| 2024-12-31 | 111.96 | 106.78 | -6.01 | -5.33% | 106.75 | 114.65 | 48046 | 52665 | 4.75% |
| 2024-12-30 | 110.92 | 112.79 | 0.80 | 0.71% | 106.68 | 116.79 | 62573 | 70141 | 6.18% |
| 2024-12-27 | 119.95 | 111.99 | -12.01 | -9.69% | 110.88 | 120.66 | 57099 | 65937 | 5.64% |
| 2024-12-26 | 108.20 | 124.00 | 15.72 | 14.52% | 107.00 | 126.80 | 68392 | 80719 | 6.76% |
| 2024-12-25 | 104.60 | 108.28 | 1.28 | 1.20% | 104.00 | 110.00 | 42003 | 44875 | 4.15% |