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 | 101.75 | 94.00 | -10.90 | -10.39% | 93.36 | 101.76 | 20809 | 20222 | 2.17% |
| 2025-04-02 | 102.50 | 104.90 | 3.62 | 3.57% | 100.80 | 105.50 | 12266 | 12714 | 1.28% |
| 2025-04-01 | 104.24 | 101.28 | -3.22 | -3.08% | 100.81 | 104.51 | 12642 | 12900 | 1.32% |
| 2025-03-31 | 106.38 | 104.50 | 3.61 | 3.58% | 100.10 | 108.50 | 22614 | 23514 | 2.36% |
| 2025-03-28 | 100.82 | 100.89 | 0.08 | 0.08% | 99.33 | 102.00 | 5272 | 5308 | 0.55% |
| 2025-03-27 | 99.68 | 100.81 | 1.44 | 1.45% | 98.37 | 103.83 | 8560 | 8686 | 0.89% |
| 2025-03-26 | 96.28 | 99.37 | 3.09 | 3.21% | 95.62 | 99.70 | 6209 | 6091 | 0.65% |
| 2025-03-25 | 96.57 | 96.28 | 0.03 | 0.03% | 95.45 | 97.20 | 4889 | 4708 | 0.51% |
| 2025-03-24 | 97.46 | 96.25 | -1.23 | -1.26% | 94.86 | 100.44 | 8347 | 8119 | 0.87% |
| 2025-03-21 | 100.56 | 97.48 | -3.08 | -3.06% | 96.50 | 101.45 | 6504 | 6414 | 0.68% |
| 2025-03-20 | 99.73 | 100.56 | 1.24 | 1.25% | 98.89 | 101.00 | 4808 | 4814 | 0.50% |
| 2025-03-19 | 99.17 | 99.32 | 0.14 | 0.14% | 98.72 | 101.38 | 6314 | 6323 | 0.66% |
| 2025-03-18 | 97.70 | 99.18 | 1.89 | 1.94% | 96.52 | 100.18 | 5762 | 5694 | 0.60% |
| 2025-03-17 | 99.77 | 97.29 | -2.48 | -2.49% | 96.22 | 100.47 | 9185 | 8952 | 0.96% |
| 2025-03-14 | 94.13 | 99.77 | 5.87 | 6.25% | 94.13 | 101.38 | 11721 | 11562 | 1.22% |
| 2025-03-13 | 97.12 | 93.90 | -3.14 | -3.24% | 93.30 | 97.50 | 8551 | 8079 | 0.89% |
| 2025-03-12 | 98.13 | 97.04 | -1.14 | -1.16% | 97.01 | 99.15 | 5844 | 5711 | 0.61% |
| 2025-03-11 | 100.04 | 98.18 | -2.88 | -2.85% | 96.48 | 100.04 | 7898 | 7724 | 0.82% |
| 2025-03-10 | 104.22 | 101.06 | -2.96 | -2.85% | 99.51 | 105.26 | 7534 | 7633 | 0.79% |
| 2025-03-07 | 106.33 | 104.02 | -3.21 | -2.99% | 103.70 | 108.00 | 7514 | 7928 | 0.78% |
| 2025-03-06 | 103.41 | 107.23 | 4.01 | 3.88% | 103.41 | 108.26 | 8056 | 8581 | 0.84% |
| 2025-03-05 | 103.05 | 103.22 | 0.18 | 0.17% | 102.10 | 103.60 | 2758 | 2833 | 0.29% |
| 2025-03-04 | 102.15 | 103.04 | 0.88 | 0.86% | 100.01 | 103.22 | 5494 | 5615 | 0.57% |
| 2025-03-03 | 106.18 | 102.16 | -4.19 | -3.94% | 101.00 | 107.57 | 11238 | 11704 | 1.17% |
| 2025-02-28 | 106.51 | 106.35 | -0.65 | -0.61% | 105.00 | 108.49 | 4742 | 5041 | 0.49% |
| 2025-02-27 | 105.46 | 107.00 | 1.10 | 1.04% | 105.00 | 108.31 | 5371 | 5737 | 0.56% |
| 2025-02-26 | 105.54 | 105.90 | -0.35 | -0.33% | 104.83 | 107.98 | 4257 | 4512 | 0.44% |
| 2025-02-25 | 106.39 | 106.25 | -0.11 | -0.10% | 105.00 | 109.98 | 6920 | 7378 | 0.72% |
| 2025-02-24 | 106.48 | 106.36 | 0.06 | 0.06% | 105.26 | 107.12 | 4837 | 5130 | 0.50% |
| 2025-02-21 | 110.34 | 106.30 | -3.92 | -3.56% | 104.70 | 110.50 | 10176 | 10825 | 1.06% |
| 2025-02-20 | 111.00 | 110.22 | -0.79 | -0.71% | 110.00 | 112.29 | 4297 | 4781 | 0.45% |
| 2025-02-19 | 111.84 | 111.01 | -0.38 | -0.34% | 109.95 | 111.99 | 4483 | 4975 | 0.47% |
| 2025-02-18 | 109.10 | 111.39 | 2.39 | 2.19% | 108.12 | 112.58 | 7594 | 8446 | 0.79% |
| 2025-02-17 | 111.13 | 109.00 | -1.86 | -1.68% | 107.11 | 111.76 | 8035 | 8769 | 0.84% |
| 2025-02-14 | 110.75 | 110.86 | -0.38 | -0.34% | 110.00 | 111.82 | 3686 | 4091 | 0.38% |
| 2025-02-13 | 113.15 | 111.24 | -1.91 | -1.69% | 111.10 | 113.56 | 3848 | 4316 | 0.40% |
| 2025-02-12 | 113.69 | 113.15 | -0.54 | -0.47% | 111.42 | 114.47 | 5292 | 5980 | 0.55% |
| 2025-02-11 | 113.02 | 113.69 | 0.57 | 0.50% | 112.31 | 114.81 | 5317 | 6056 | 0.55% |
| 2025-02-10 | 114.39 | 113.12 | -1.16 | -1.02% | 110.99 | 115.55 | 7651 | 8611 | 0.80% |
| 2025-02-07 | 114.49 | 114.28 | -0.19 | -0.17% | 112.62 | 116.20 | 9150 | 10447 | 0.95% |
| 2025-02-06 | 115.88 | 114.47 | -1.99 | -1.71% | 113.20 | 117.27 | 10102 | 11561 | 1.05% |
| 2025-02-05 | 122.13 | 116.46 | -6.90 | -5.59% | 114.98 | 122.18 | 9401 | 11051 | 0.98% |
| 2025-01-27 | 116.94 | 123.36 | 7.37 | 6.35% | 116.28 | 124.65 | 11897 | 14454 | 1.24% |
| 2025-01-24 | 118.98 | 115.99 | -4.81 | -3.98% | 115.52 | 121.36 | 8170 | 9593 | 0.85% |
| 2025-01-23 | 120.82 | 120.80 | 0.40 | 0.33% | 115.08 | 122.45 | 9501 | 11301 | 0.99% |
| 2025-01-22 | 123.25 | 120.40 | -2.87 | -2.33% | 118.50 | 124.43 | 7437 | 8942 | 0.78% |
| 2025-01-21 | 120.89 | 123.27 | 0.37 | 0.30% | 120.63 | 125.57 | 7521 | 9232 | 0.78% |
| 2025-01-20 | 127.80 | 122.90 | -3.25 | -2.58% | 121.80 | 133.86 | 14151 | 18006 | 1.48% |
| 2025-01-17 | 121.88 | 126.15 | 4.15 | 3.40% | 117.61 | 127.00 | 9536 | 11744 | 0.99% |
| 2025-01-16 | 118.24 | 122.00 | 3.76 | 3.18% | 116.25 | 124.50 | 6681 | 8067 | 0.70% |
| 2025-01-15 | 121.00 | 118.24 | -3.09 | -2.55% | 117.00 | 122.95 | 5889 | 7046 | 0.61% |
| 2025-01-14 | 117.82 | 121.33 | 3.52 | 2.99% | 116.88 | 121.46 | 6687 | 8003 | 0.70% |
| 2025-01-13 | 119.28 | 117.81 | -2.67 | -2.22% | 117.13 | 123.43 | 5752 | 6904 | 0.60% |
| 2025-01-10 | 121.00 | 120.48 | -1.38 | -1.13% | 120.12 | 123.88 | 4272 | 5189 | 0.45% |
| 2025-01-09 | 119.48 | 121.86 | 2.31 | 1.93% | 116.35 | 123.50 | 8800 | 10611 | 0.92% |
| 2025-01-08 | 115.84 | 119.55 | 3.13 | 2.69% | 114.20 | 120.00 | 7967 | 9382 | 0.83% |
| 2025-01-07 | 109.11 | 116.42 | 7.31 | 6.70% | 108.55 | 116.93 | 7718 | 8874 | 0.80% |
| 2025-01-06 | 106.36 | 109.11 | 2.18 | 2.04% | 104.12 | 111.95 | 6080 | 6626 | 0.63% |
| 2025-01-03 | 109.97 | 106.93 | -3.07 | -2.79% | 106.83 | 111.99 | 5372 | 5859 | 0.56% |
| 2025-01-02 | 115.51 | 110.00 | -5.65 | -4.89% | 109.02 | 115.81 | 9271 | 10298 | 0.97% |
| 2024-12-31 | 114.91 | 115.65 | 0.74 | 0.64% | 113.58 | 116.30 | 5419 | 6233 | 0.56% |
| 2024-12-30 | 111.50 | 114.91 | 3.40 | 3.05% | 111.50 | 117.98 | 6484 | 7488 | 0.68% |
| 2024-12-27 | 114.30 | 111.51 | -2.78 | -2.43% | 111.08 | 114.79 | 5100 | 5736 | 0.53% |
| 2024-12-26 | 112.22 | 114.29 | 2.07 | 1.84% | 111.02 | 115.00 | 4480 | 5075 | 0.47% |
| 2024-12-25 | 114.79 | 112.22 | -2.98 | -2.59% | 111.23 | 115.21 | 4688 | 5298 | 0.49% |