致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-09 05:44:41 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 108.88 | 116.30 | 9.30 | 8.69% | 108.00 | 116.75 | 107053 | 121376 | 4.08% |
| 2025-04-07 | 108.50 | 107.00 | -4.69 | -4.20% | 105.80 | 117.60 | 103509 | 116105 | 3.95% |
| 2025-04-03 | 108.02 | 111.69 | 2.67 | 2.45% | 108.00 | 114.86 | 60145 | 67803 | 2.29% |
| 2025-04-02 | 110.20 | 109.02 | -2.48 | -2.22% | 108.78 | 110.80 | 29399 | 32243 | 1.12% |
| 2025-04-01 | 113.20 | 111.50 | -3.95 | -3.42% | 108.94 | 114.50 | 64409 | 71460 | 2.46% |
| 2025-03-31 | 113.00 | 115.45 | 3.93 | 3.52% | 112.02 | 122.86 | 111750 | 130509 | 4.26% |
| 2025-03-14 | 110.14 | 111.52 | 1.49 | 1.35% | 109.09 | 112.81 | 39425 | 43969 | 1.50% |
| 2025-03-13 | 111.70 | 110.03 | -0.97 | -0.87% | 108.30 | 112.18 | 40221 | 44254 | 1.53% |
| 2025-03-12 | 113.00 | 111.00 | -1.80 | -1.60% | 110.97 | 114.00 | 40382 | 45316 | 1.54% |
| 2025-03-11 | 112.90 | 112.80 | -1.53 | -1.34% | 111.50 | 114.59 | 39864 | 44932 | 1.52% |
| 2025-03-10 | 115.20 | 114.33 | -1.57 | -1.35% | 113.03 | 116.67 | 42694 | 48811 | 1.63% |
| 2025-03-07 | 118.85 | 115.90 | -3.56 | -2.98% | 115.07 | 119.35 | 53767 | 62858 | 2.05% |
| 2025-03-06 | 116.23 | 119.46 | 2.44 | 2.09% | 116.23 | 121.12 | 83821 | 99726 | 3.20% |
| 2025-03-05 | 115.88 | 117.02 | -0.69 | -0.59% | 114.70 | 119.66 | 90458 | 105861 | 3.45% |
| 2025-03-04 | 105.11 | 117.71 | 11.88 | 11.23% | 105.01 | 123.50 | 129798 | 149227 | 4.95% |
| 2025-03-03 | 106.88 | 105.83 | -1.31 | -1.22% | 105.40 | 107.80 | 35354 | 37689 | 1.35% |
| 2025-02-28 | 113.00 | 107.14 | -6.95 | -6.09% | 106.09 | 113.80 | 58767 | 64111 | 2.24% |
| 2025-02-27 | 116.98 | 114.09 | -3.40 | -2.89% | 112.25 | 117.63 | 62672 | 71827 | 2.39% |
| 2025-02-26 | 118.18 | 117.49 | -0.62 | -0.52% | 114.28 | 118.51 | 75691 | 87923 | 2.89% |
| 2025-02-25 | 115.80 | 118.11 | 0.35 | 0.30% | 114.40 | 120.83 | 75965 | 89361 | 2.90% |
| 2025-02-24 | 117.31 | 117.76 | 0.45 | 0.38% | 115.48 | 119.48 | 62396 | 73209 | 2.38% |
| 2025-02-21 | 114.21 | 117.31 | 3.28 | 2.88% | 112.51 | 118.28 | 81275 | 94350 | 3.10% |
| 2025-02-20 | 115.00 | 114.03 | -1.87 | -1.61% | 113.10 | 116.19 | 43957 | 50255 | 1.68% |
| 2025-02-19 | 112.31 | 115.90 | 3.20 | 2.84% | 112.08 | 116.72 | 68329 | 78524 | 2.60% |
| 2025-02-18 | 113.00 | 112.70 | -0.88 | -0.77% | 111.81 | 118.05 | 75852 | 87287 | 2.89% |
| 2025-02-17 | 113.85 | 113.58 | -0.41 | -0.36% | 112.57 | 115.50 | 51287 | 58312 | 1.96% |
| 2025-02-14 | 113.06 | 113.99 | 0.99 | 0.88% | 111.25 | 115.38 | 51326 | 58118 | 1.96% |
| 2025-02-13 | 117.40 | 113.00 | -4.96 | -4.20% | 112.98 | 117.90 | 54864 | 62982 | 2.09% |
| 2025-02-12 | 117.00 | 117.96 | 0.96 | 0.82% | 115.50 | 118.18 | 55265 | 64561 | 2.11% |
| 2025-02-11 | 118.78 | 117.00 | -2.54 | -2.12% | 116.25 | 120.83 | 52016 | 61405 | 1.98% |
| 2025-02-10 | 115.58 | 119.54 | 3.98 | 3.44% | 114.36 | 120.20 | 77207 | 90640 | 2.94% |
| 2025-02-07 | 114.51 | 115.56 | -0.40 | -0.34% | 112.60 | 117.51 | 69237 | 79865 | 2.64% |
| 2025-02-06 | 108.54 | 115.96 | 6.87 | 6.30% | 107.75 | 116.66 | 74639 | 84310 | 2.85% |
| 2025-02-05 | 108.50 | 109.09 | 3.10 | 2.92% | 106.54 | 110.50 | 48432 | 52789 | 1.85% |
| 2025-01-27 | 108.17 | 105.99 | -2.20 | -2.03% | 105.37 | 110.29 | 36402 | 38985 | 1.39% |
| 2025-01-24 | 106.30 | 108.19 | 1.86 | 1.75% | 105.81 | 108.99 | 35541 | 38275 | 1.35% |
| 2025-01-23 | 108.71 | 106.33 | -1.35 | -1.25% | 106.33 | 111.55 | 45260 | 49335 | 1.73% |
| 2025-01-22 | 108.08 | 107.68 | -1.54 | -1.41% | 106.49 | 108.97 | 30594 | 32834 | 1.17% |
| 2025-01-21 | 109.92 | 109.22 | 0.58 | 0.53% | 107.71 | 110.20 | 35095 | 38212 | 1.34% |
| 2025-01-20 | 110.91 | 108.64 | -1.78 | -1.61% | 107.28 | 111.46 | 50279 | 54880 | 1.92% |
| 2025-01-17 | 109.75 | 110.42 | 0.52 | 0.47% | 108.24 | 112.50 | 45502 | 50228 | 1.73% |
| 2025-01-16 | 110.90 | 109.90 | 0.10 | 0.09% | 109.11 | 113.88 | 43455 | 48332 | 1.66% |
| 2025-01-15 | 112.60 | 109.80 | -3.34 | -2.95% | 109.71 | 113.50 | 51634 | 57510 | 1.97% |
| 2025-01-14 | 109.50 | 113.14 | 5.03 | 4.65% | 107.67 | 113.35 | 58281 | 64824 | 2.22% |
| 2025-01-13 | 105.38 | 108.11 | 1.05 | 0.98% | 105.37 | 108.77 | 36561 | 39198 | 1.39% |
| 2025-01-10 | 107.48 | 107.06 | -1.32 | -1.22% | 107.00 | 113.50 | 57450 | 63319 | 2.19% |
| 2025-01-09 | 107.74 | 108.38 | -0.07 | -0.06% | 107.44 | 110.50 | 39078 | 42592 | 1.49% |
| 2025-01-08 | 106.98 | 108.45 | 0.25 | 0.23% | 104.90 | 110.63 | 49616 | 53501 | 1.89% |
| 2025-01-07 | 105.49 | 108.20 | 3.12 | 2.97% | 105.13 | 108.80 | 38689 | 41272 | 1.47% |
| 2025-01-06 | 107.84 | 105.08 | -2.93 | -2.71% | 104.42 | 109.10 | 43400 | 46175 | 1.65% |
| 2025-01-03 | 111.34 | 108.01 | -3.49 | -3.13% | 107.76 | 112.20 | 49662 | 54506 | 1.89% |
| 2025-01-02 | 120.53 | 111.50 | -9.60 | -7.93% | 109.15 | 120.93 | 90320 | 103413 | 3.44% |
| 2024-12-31 | 128.58 | 121.10 | -6.69 | -5.24% | 120.49 | 128.78 | 55252 | 68269 | 2.11% |
| 2024-12-30 | 128.66 | 127.79 | -2.63 | -2.02% | 127.55 | 132.58 | 44400 | 57421 | 1.69% |