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 | 103.21 | 101.52 | -3.50 | -3.33% | 100.31 | 105.74 | 13651 | 14033 | 5.21% |
| 2025-04-02 | 103.19 | 105.02 | 1.57 | 1.52% | 102.70 | 106.95 | 16668 | 17592 | 6.36% |
| 2025-04-01 | 104.01 | 103.45 | 0.15 | 0.15% | 101.50 | 104.44 | 15512 | 15979 | 5.92% |
| 2025-03-31 | 105.02 | 103.30 | -3.48 | -3.26% | 100.00 | 106.59 | 23140 | 23633 | 8.83% |
| 2025-03-28 | 109.30 | 106.78 | -2.28 | -2.09% | 106.00 | 110.72 | 14033 | 15157 | 5.36% |
| 2025-03-27 | 109.98 | 109.06 | 0.00 | 0.00% | 107.30 | 111.49 | 16116 | 17564 | 6.15% |
| 2025-03-26 | 112.98 | 109.06 | -3.34 | -2.97% | 108.20 | 116.00 | 22277 | 24981 | 8.50% |
| 2025-03-25 | 115.34 | 112.40 | -2.97 | -2.57% | 111.00 | 118.42 | 23976 | 27352 | 9.15% |
| 2025-03-24 | 113.90 | 115.37 | 1.36 | 1.19% | 112.26 | 117.49 | 22460 | 25879 | 8.57% |
| 2025-03-21 | 119.56 | 114.01 | -6.99 | -5.78% | 113.20 | 121.36 | 33011 | 38315 | 12.60% |
| 2025-03-20 | 121.63 | 121.00 | -0.70 | -0.58% | 118.15 | 128.60 | 35812 | 44008 | 13.67% |
| 2025-03-19 | 134.58 | 121.70 | -13.72 | -10.13% | 121.30 | 134.68 | 40896 | 51447 | 15.61% |
| 2025-03-18 | 135.98 | 135.42 | -0.58 | -0.43% | 133.28 | 139.40 | 34381 | 46743 | 13.12% |
| 2025-03-17 | 131.99 | 136.00 | 6.99 | 5.42% | 131.94 | 144.28 | 60644 | 83939 | 23.15% |
| 2025-03-14 | 106.95 | 129.01 | 21.50 | 20.00% | 102.22 | 129.01 | 51607 | 59874 | 19.70% |
| 2025-03-13 | 108.55 | 107.51 | -2.44 | -2.22% | 106.38 | 111.29 | 21480 | 23231 | 8.20% |
| 2025-03-12 | 104.88 | 109.95 | 5.75 | 5.52% | 103.33 | 112.50 | 31601 | 34256 | 12.06% |
| 2025-03-11 | 97.92 | 104.20 | 3.80 | 3.78% | 97.91 | 105.40 | 25954 | 26129 | 9.91% |
| 2025-03-10 | 102.57 | 100.40 | -3.20 | -3.09% | 97.80 | 102.57 | 24051 | 23995 | 9.18% |
| 2025-03-07 | 97.61 | 103.60 | 5.01 | 5.08% | 97.22 | 107.90 | 36769 | 38187 | 14.03% |
| 2025-03-06 | 96.32 | 98.59 | 2.83 | 2.96% | 96.32 | 102.14 | 23387 | 23204 | 8.93% |
| 2025-03-05 | 95.40 | 95.76 | 0.30 | 0.31% | 93.20 | 96.18 | 14514 | 13755 | 5.54% |
| 2025-03-04 | 91.66 | 95.46 | 3.12 | 3.38% | 91.00 | 95.46 | 15884 | 14987 | 6.06% |
| 2025-03-03 | 94.68 | 92.34 | -3.76 | -3.91% | 91.52 | 96.35 | 26576 | 24826 | 10.14% |
| 2025-02-28 | 108.20 | 96.10 | -12.48 | -11.49% | 94.62 | 109.77 | 47197 | 46822 | 18.02% |
| 2025-02-27 | 108.50 | 108.58 | 3.66 | 3.49% | 105.30 | 115.92 | 42187 | 46413 | 16.10% |
| 2025-02-26 | 101.06 | 104.92 | 3.74 | 3.70% | 98.80 | 105.97 | 33160 | 34109 | 12.66% |
| 2025-02-25 | 100.50 | 101.18 | -4.32 | -4.09% | 97.26 | 102.60 | 33415 | 33376 | 12.75% |
| 2025-02-24 | 102.88 | 105.50 | 1.20 | 1.15% | 100.58 | 107.48 | 37287 | 38638 | 14.23% |
| 2025-02-21 | 98.90 | 104.30 | 7.64 | 7.90% | 97.01 | 106.38 | 44623 | 45478 | 17.03% |
| 2025-02-20 | 96.00 | 96.66 | 1.11 | 1.16% | 94.50 | 97.55 | 21044 | 20256 | 8.03% |
| 2025-02-19 | 94.00 | 95.55 | 1.04 | 1.10% | 92.70 | 96.51 | 16542 | 15698 | 6.31% |
| 2025-02-18 | 96.75 | 94.51 | -3.02 | -3.10% | 94.00 | 99.55 | 20278 | 19650 | 7.74% |
| 2025-02-17 | 94.51 | 97.53 | 3.63 | 3.87% | 94.51 | 101.66 | 30434 | 29918 | 11.62% |
| 2025-02-14 | 94.51 | 93.90 | -0.81 | -0.86% | 92.80 | 96.20 | 18748 | 17617 | 7.16% |
| 2025-02-13 | 96.81 | 94.71 | -2.10 | -2.17% | 94.03 | 97.49 | 16885 | 16074 | 6.45% |
| 2025-02-12 | 96.00 | 96.81 | -0.01 | -0.01% | 95.47 | 97.88 | 19794 | 19093 | 7.56% |
| 2025-02-11 | 97.60 | 96.82 | -1.58 | -1.61% | 95.12 | 99.99 | 27094 | 26307 | 10.34% |
| 2025-02-10 | 92.99 | 98.40 | 5.28 | 5.67% | 92.05 | 101.78 | 39392 | 38251 | 15.04% |
| 2025-02-07 | 92.90 | 93.12 | 0.09 | 0.10% | 91.13 | 94.67 | 28625 | 26608 | 10.93% |
| 2025-02-06 | 84.29 | 93.03 | 8.73 | 10.36% | 84.00 | 93.50 | 38476 | 34734 | 14.69% |
| 2025-02-05 | 85.15 | 84.30 | 0.15 | 0.18% | 82.88 | 86.15 | 18492 | 15618 | 7.06% |
| 2025-01-27 | 89.76 | 84.15 | -6.75 | -7.43% | 83.90 | 89.76 | 25915 | 22300 | 9.89% |
| 2025-01-24 | 89.94 | 90.90 | 0.20 | 0.22% | 89.76 | 92.98 | 20299 | 18527 | 7.75% |
| 2025-01-23 | 90.99 | 90.70 | 0.77 | 0.86% | 89.73 | 94.49 | 30859 | 28465 | 11.78% |
| 2025-01-22 | 90.84 | 89.93 | -1.47 | -1.61% | 88.86 | 92.44 | 23408 | 21209 | 8.93% |
| 2025-01-21 | 91.00 | 91.40 | 1.35 | 1.50% | 90.11 | 91.99 | 21430 | 19485 | 8.18% |
| 2025-01-20 | 90.43 | 90.05 | -0.35 | -0.39% | 89.34 | 91.46 | 18472 | 16691 | 7.05% |
| 2025-01-17 | 88.75 | 90.40 | 0.27 | 0.30% | 87.23 | 93.92 | 32098 | 28912 | 12.25% |
| 2025-01-16 | 87.14 | 90.13 | 3.11 | 3.57% | 86.31 | 91.33 | 35068 | 31051 | 13.39% |
| 2025-01-15 | 88.11 | 87.02 | -1.09 | -1.24% | 86.60 | 89.01 | 19328 | 16924 | 7.38% |
| 2025-01-14 | 81.99 | 88.11 | 7.10 | 8.76% | 81.18 | 88.61 | 30968 | 26739 | 11.82% |
| 2025-01-13 | 81.16 | 81.01 | -3.20 | -3.80% | 79.51 | 82.86 | 18738 | 15152 | 7.15% |
| 2025-01-10 | 86.00 | 84.21 | -5.28 | -5.90% | 84.19 | 89.84 | 27775 | 23961 | 10.60% |
| 2025-01-09 | 85.00 | 89.49 | 3.89 | 4.54% | 84.06 | 91.91 | 40473 | 35692 | 15.45% |
| 2025-01-08 | 85.44 | 85.60 | -0.65 | -0.75% | 82.18 | 87.98 | 28802 | 24500 | 10.99% |
| 2025-01-07 | 81.79 | 86.25 | 3.97 | 4.82% | 81.23 | 87.63 | 31689 | 26851 | 12.10% |
| 2025-01-06 | 84.68 | 82.28 | 0.29 | 0.35% | 81.35 | 86.00 | 27392 | 22904 | 10.46% |
| 2025-01-03 | 88.66 | 81.99 | -5.90 | -6.71% | 81.31 | 88.83 | 25879 | 21817 | 9.88% |
| 2025-01-02 | 90.00 | 87.89 | -1.56 | -1.74% | 86.66 | 91.70 | 21994 | 19480 | 8.40% |
| 2024-12-31 | 98.20 | 89.45 | -8.20 | -8.40% | 89.00 | 98.20 | 32418 | 29949 | 12.37% |
| 2024-12-30 | 97.00 | 97.65 | -0.13 | -0.13% | 94.40 | 100.20 | 27117 | 26574 | 10.35% |
| 2024-12-27 | 98.20 | 97.78 | -0.79 | -0.80% | 95.81 | 101.88 | 32195 | 31904 | 12.29% |
| 2024-12-26 | 93.00 | 98.57 | 6.28 | 6.80% | 92.33 | 104.00 | 50184 | 49731 | 19.16% |
| 2024-12-25 | 88.46 | 92.29 | 3.38 | 3.80% | 85.01 | 93.28 | 42740 | 38419 | 16.31% |