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 | 129.50 | 126.00 | -6.33 | -4.78% | 125.72 | 134.00 | 13134 | 16930 | 9.53% |
| 2025-04-02 | 127.12 | 132.33 | 6.11 | 4.84% | 127.12 | 135.55 | 19179 | 25261 | 13.92% |
| 2025-04-01 | 128.52 | 126.22 | -2.76 | -2.14% | 126.13 | 129.32 | 9288 | 11833 | 6.74% |
| 2025-03-31 | 131.88 | 128.98 | -5.22 | -3.89% | 123.58 | 132.53 | 14791 | 18739 | 10.73% |
| 2025-03-28 | 136.30 | 134.20 | -2.08 | -1.53% | 133.68 | 138.54 | 8995 | 12178 | 6.53% |
| 2025-03-27 | 138.59 | 136.28 | -2.87 | -2.06% | 135.60 | 140.40 | 8477 | 11699 | 6.15% |
| 2025-03-26 | 136.99 | 139.15 | 0.55 | 0.40% | 136.00 | 143.50 | 9463 | 13289 | 6.87% |
| 2025-03-25 | 142.19 | 138.60 | -3.58 | -2.52% | 137.53 | 144.00 | 11270 | 15830 | 8.18% |
| 2025-03-24 | 142.62 | 142.18 | -1.61 | -1.12% | 137.69 | 146.09 | 15047 | 21238 | 10.92% |
| 2025-03-21 | 154.00 | 143.79 | -11.88 | -7.63% | 143.01 | 154.00 | 22317 | 32614 | 16.20% |
| 2025-03-20 | 162.16 | 155.67 | -7.11 | -4.37% | 153.86 | 162.95 | 20863 | 32684 | 15.14% |
| 2025-03-19 | 159.85 | 162.78 | 1.12 | 0.69% | 156.38 | 172.00 | 27890 | 45411 | 20.24% |
| 2025-03-18 | 164.00 | 161.66 | -3.32 | -2.01% | 159.00 | 166.64 | 24839 | 40219 | 18.03% |
| 2025-03-17 | 144.80 | 164.98 | 20.63 | 14.29% | 143.80 | 166.00 | 42015 | 65309 | 30.49% |
| 2025-03-14 | 137.20 | 144.35 | 5.89 | 4.25% | 135.10 | 145.33 | 20555 | 28860 | 14.92% |
| 2025-03-13 | 151.00 | 138.46 | -15.09 | -9.83% | 136.68 | 153.00 | 28249 | 40434 | 20.50% |
| 2025-03-12 | 147.00 | 153.55 | 7.33 | 5.01% | 145.00 | 155.50 | 31879 | 48179 | 23.14% |
| 2025-03-11 | 143.00 | 146.22 | 0.22 | 0.15% | 142.60 | 148.50 | 14901 | 21615 | 10.81% |
| 2025-03-10 | 149.00 | 146.00 | -2.80 | -1.88% | 143.01 | 149.50 | 16224 | 23720 | 11.77% |
| 2025-03-07 | 145.00 | 148.80 | 3.20 | 2.20% | 143.38 | 154.07 | 23283 | 34734 | 16.90% |
| 2025-03-06 | 147.50 | 145.60 | 1.61 | 1.12% | 145.00 | 152.15 | 20182 | 29805 | 14.65% |
| 2025-03-05 | 142.69 | 143.99 | 0.82 | 0.57% | 140.51 | 145.88 | 17495 | 25084 | 12.70% |
| 2025-03-04 | 133.00 | 143.17 | 9.44 | 7.06% | 132.20 | 145.66 | 26232 | 36837 | 19.04% |
| 2025-03-03 | 135.50 | 133.73 | -1.83 | -1.35% | 132.00 | 137.45 | 18625 | 25115 | 13.52% |
| 2025-02-28 | 149.99 | 135.56 | -16.75 | -11.00% | 135.01 | 150.87 | 30647 | 42942 | 22.24% |
| 2025-02-27 | 151.82 | 152.31 | -0.69 | -0.45% | 147.02 | 157.95 | 32551 | 49791 | 23.62% |
| 2025-02-26 | 146.58 | 153.00 | 8.15 | 5.63% | 144.85 | 159.00 | 45209 | 69295 | 32.81% |
| 2025-02-25 | 144.02 | 144.85 | -2.62 | -1.78% | 142.90 | 148.88 | 22210 | 32275 | 16.12% |
| 2025-02-24 | 149.00 | 147.47 | -3.98 | -2.63% | 143.00 | 152.59 | 26995 | 39803 | 19.59% |
| 2025-02-21 | 148.00 | 151.45 | 1.72 | 1.15% | 145.50 | 152.73 | 29428 | 43848 | 21.36% |
| 2025-02-20 | 152.99 | 149.73 | -6.47 | -4.14% | 146.50 | 153.06 | 34165 | 51182 | 24.79% |
| 2025-02-19 | 141.00 | 156.20 | 13.00 | 9.08% | 141.00 | 159.50 | 41659 | 63768 | 30.23% |
| 2025-02-18 | 149.53 | 143.20 | -9.80 | -6.41% | 142.48 | 149.94 | 28241 | 41106 | 20.49% |
| 2025-02-17 | 143.88 | 153.00 | 7.43 | 5.10% | 143.39 | 153.84 | 38896 | 57927 | 28.23% |
| 2025-02-14 | 149.88 | 145.57 | -5.56 | -3.68% | 143.40 | 150.00 | 37788 | 55126 | 27.42% |
| 2025-02-13 | 160.60 | 151.13 | -11.90 | -7.30% | 151.13 | 167.08 | 48291 | 76231 | 35.05% |
| 2025-02-12 | 152.00 | 163.03 | 9.35 | 6.08% | 148.38 | 173.01 | 56616 | 91361 | 41.09% |
| 2025-02-11 | 156.00 | 153.68 | -5.33 | -3.35% | 151.50 | 161.28 | 53173 | 82566 | 38.59% |
| 2025-02-10 | 135.00 | 159.01 | 19.93 | 14.33% | 132.99 | 166.00 | 76524 | 114464 | 55.53% |
| 2025-02-07 | 122.80 | 139.08 | 17.16 | 14.07% | 121.00 | 146.30 | 73158 | 98635 | 53.09% |
| 2025-02-06 | 108.95 | 121.92 | 12.04 | 10.96% | 108.30 | 128.40 | 42282 | 51185 | 30.68% |
| 2025-02-05 | 104.51 | 109.88 | 5.67 | 5.44% | 104.51 | 114.50 | 25518 | 27903 | 18.52% |
| 2025-01-27 | 109.99 | 104.21 | -5.78 | -5.26% | 104.11 | 110.05 | 21348 | 22549 | 15.49% |
| 2025-01-24 | 106.00 | 109.99 | 2.58 | 2.40% | 104.66 | 110.46 | 28075 | 30390 | 20.37% |
| 2025-01-23 | 104.56 | 107.41 | 3.66 | 3.53% | 103.02 | 110.28 | 28346 | 30485 | 20.57% |
| 2025-01-22 | 106.15 | 103.75 | -4.35 | -4.02% | 103.00 | 106.94 | 19108 | 20014 | 13.87% |
| 2025-01-21 | 105.80 | 108.10 | 2.72 | 2.58% | 104.23 | 108.28 | 26231 | 28009 | 19.04% |
| 2025-01-20 | 110.50 | 105.38 | -4.10 | -3.74% | 105.28 | 111.05 | 27095 | 28917 | 19.66% |
| 2025-01-17 | 101.18 | 109.48 | 6.98 | 6.81% | 101.18 | 111.41 | 38935 | 42045 | 28.26% |
| 2025-01-16 | 105.60 | 102.50 | -2.46 | -2.34% | 101.69 | 107.20 | 18785 | 19610 | 13.63% |
| 2025-01-15 | 107.00 | 104.96 | -1.48 | -1.39% | 104.20 | 108.55 | 22362 | 23630 | 16.23% |
| 2025-01-14 | 98.56 | 106.44 | 7.39 | 7.46% | 98.56 | 106.57 | 34981 | 36258 | 25.39% |
| 2025-01-13 | 97.30 | 99.05 | -1.86 | -1.84% | 97.30 | 106.68 | 28161 | 28685 | 20.44% |
| 2025-01-10 | 95.18 | 100.91 | 4.61 | 4.79% | 95.18 | 109.87 | 31607 | 32492 | 22.94% |
| 2025-01-09 | 93.79 | 96.30 | 1.51 | 1.59% | 93.15 | 98.30 | 16537 | 15828 | 12.00% |
| 2025-01-08 | 92.00 | 94.79 | 2.75 | 2.99% | 89.70 | 96.68 | 14920 | 13927 | 10.83% |
| 2025-01-07 | 88.80 | 92.04 | 3.45 | 3.89% | 88.80 | 92.36 | 8846 | 8011 | 6.42% |
| 2025-01-06 | 89.80 | 88.59 | -1.81 | -2.00% | 87.26 | 91.19 | 11174 | 9933 | 8.11% |
| 2025-01-03 | 98.78 | 90.40 | -8.15 | -8.27% | 90.40 | 99.90 | 13152 | 12378 | 9.54% |
| 2025-01-02 | 99.89 | 98.55 | -1.45 | -1.45% | 97.11 | 102.30 | 9780 | 9701 | 7.10% |
| 2024-12-31 | 103.53 | 100.00 | -4.14 | -3.98% | 100.00 | 104.50 | 11883 | 12054 | 8.62% |
| 2024-12-30 | 104.46 | 104.14 | -1.38 | -1.31% | 101.71 | 107.50 | 10708 | 11194 | 7.77% |
| 2024-12-27 | 109.00 | 105.52 | -4.25 | -3.87% | 105.02 | 111.57 | 15866 | 17027 | 11.51% |
| 2024-12-26 | 103.50 | 109.77 | 6.27 | 6.06% | 101.22 | 109.99 | 20185 | 21733 | 14.65% |