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 | 120.43 | 120.70 | -1.20 | -0.98% | 119.33 | 122.25 | 5233 | 6318 | 4.02% |
| 2025-04-02 | 122.20 | 121.90 | -0.30 | -0.25% | 121.71 | 123.34 | 4259 | 5210 | 3.27% |
| 2025-04-01 | 121.70 | 122.20 | 0.57 | 0.47% | 121.00 | 123.13 | 5708 | 6975 | 4.38% |
| 2025-03-31 | 120.20 | 121.63 | 1.13 | 0.94% | 118.40 | 121.70 | 5923 | 7130 | 4.55% |
| 2025-03-28 | 124.55 | 120.50 | -4.00 | -3.21% | 120.46 | 124.94 | 10010 | 12214 | 7.68% |
| 2025-03-27 | 127.88 | 124.50 | -3.40 | -2.66% | 124.50 | 127.88 | 7192 | 9037 | 5.52% |
| 2025-03-26 | 128.17 | 127.90 | -0.70 | -0.54% | 127.62 | 129.18 | 4183 | 5365 | 3.21% |
| 2025-03-25 | 127.59 | 128.60 | 1.63 | 1.28% | 126.86 | 129.00 | 5987 | 7674 | 4.60% |
| 2025-03-24 | 128.32 | 126.97 | -1.35 | -1.05% | 124.50 | 129.49 | 7304 | 9288 | 5.61% |
| 2025-03-21 | 133.02 | 128.32 | -5.28 | -3.95% | 128.30 | 134.37 | 11503 | 15014 | 8.83% |
| 2025-03-20 | 134.08 | 133.60 | -1.20 | -0.89% | 133.60 | 135.55 | 6667 | 8963 | 5.12% |
| 2025-03-19 | 137.77 | 134.80 | -2.90 | -2.11% | 134.71 | 137.77 | 9792 | 13275 | 7.52% |
| 2025-03-18 | 138.88 | 137.70 | -0.79 | -0.57% | 136.88 | 140.20 | 10322 | 14253 | 7.92% |
| 2025-03-17 | 135.85 | 138.49 | 2.34 | 1.72% | 135.42 | 140.08 | 12327 | 17062 | 9.46% |
| 2025-03-14 | 133.90 | 136.15 | 2.27 | 1.70% | 133.00 | 137.40 | 13351 | 18067 | 10.25% |
| 2025-03-13 | 134.00 | 133.88 | -1.20 | -0.89% | 132.88 | 135.85 | 11472 | 15388 | 8.81% |
| 2025-03-12 | 136.12 | 135.08 | -0.74 | -0.54% | 135.00 | 137.90 | 11669 | 15934 | 8.96% |
| 2025-03-11 | 135.06 | 135.82 | -1.13 | -0.83% | 133.33 | 135.92 | 12191 | 16408 | 9.36% |
| 2025-03-10 | 135.05 | 136.95 | 1.25 | 0.92% | 135.04 | 136.95 | 9405 | 12790 | 7.22% |
| 2025-03-07 | 139.00 | 135.70 | -4.43 | -3.16% | 134.81 | 139.49 | 20215 | 27647 | 15.52% |
| 2025-03-06 | 141.06 | 140.13 | -0.07 | -0.05% | 138.00 | 141.99 | 20253 | 28240 | 15.55% |
| 2025-03-05 | 137.50 | 140.20 | 1.57 | 1.13% | 136.50 | 144.84 | 26627 | 37402 | 20.44% |
| 2025-03-04 | 141.00 | 138.63 | -8.31 | -5.66% | 137.17 | 141.89 | 27715 | 38507 | 21.27% |
| 2025-03-03 | 131.00 | 146.94 | 17.76 | 13.75% | 130.40 | 151.38 | 48024 | 67080 | 36.86% |
| 2025-02-28 | 129.13 | 129.18 | 0.20 | 0.16% | 126.10 | 134.82 | 25386 | 33143 | 19.49% |
| 2025-02-27 | 126.92 | 128.98 | 2.30 | 1.82% | 126.80 | 131.36 | 19890 | 25714 | 15.27% |
| 2025-02-26 | 126.40 | 126.68 | 0.34 | 0.27% | 126.09 | 128.40 | 10158 | 12887 | 7.80% |
| 2025-02-25 | 125.73 | 126.34 | -0.66 | -0.52% | 125.33 | 128.59 | 10338 | 13126 | 7.94% |
| 2025-02-24 | 127.10 | 127.00 | -0.77 | -0.60% | 125.70 | 128.59 | 10202 | 12958 | 7.83% |
| 2025-02-21 | 126.79 | 127.77 | -0.03 | -0.02% | 126.68 | 128.35 | 14125 | 17996 | 10.84% |
| 2025-02-20 | 130.86 | 127.80 | -3.75 | -2.85% | 127.28 | 130.86 | 17498 | 22474 | 13.43% |
| 2025-02-19 | 130.51 | 131.55 | 1.35 | 1.04% | 128.90 | 132.61 | 20752 | 27071 | 15.93% |
| 2025-02-18 | 126.10 | 130.20 | 3.05 | 2.40% | 126.10 | 136.20 | 33842 | 44914 | 25.98% |
| 2025-02-17 | 128.26 | 127.15 | 0.65 | 0.51% | 125.01 | 128.80 | 15302 | 19353 | 11.74% |
| 2025-02-14 | 121.10 | 126.50 | 4.78 | 3.93% | 121.01 | 127.68 | 21185 | 26616 | 16.26% |
| 2025-02-13 | 124.96 | 121.72 | -3.78 | -3.01% | 121.53 | 125.25 | 12254 | 15070 | 9.41% |
| 2025-02-12 | 124.89 | 125.50 | 0.52 | 0.42% | 122.93 | 125.55 | 12736 | 15828 | 9.78% |
| 2025-02-11 | 125.31 | 124.98 | -0.92 | -0.73% | 124.32 | 126.30 | 9532 | 11930 | 7.32% |
| 2025-02-10 | 125.97 | 125.90 | 0.03 | 0.02% | 124.89 | 126.62 | 11391 | 14310 | 8.74% |
| 2025-02-07 | 123.70 | 125.87 | 1.42 | 1.14% | 123.64 | 127.60 | 16803 | 21118 | 12.90% |
| 2025-02-06 | 119.36 | 124.45 | 4.65 | 3.88% | 118.67 | 124.60 | 12999 | 15951 | 9.98% |
| 2025-02-05 | 119.98 | 119.80 | 0.00 | 0.00% | 117.66 | 120.66 | 8468 | 10090 | 6.50% |
| 2025-01-27 | 124.96 | 119.80 | -5.10 | -4.08% | 119.77 | 124.96 | 12672 | 15473 | 9.73% |
| 2025-01-24 | 122.59 | 124.90 | 2.92 | 2.39% | 122.59 | 126.49 | 14921 | 18652 | 11.45% |
| 2025-01-23 | 124.01 | 121.98 | -0.84 | -0.68% | 121.97 | 126.66 | 15509 | 19327 | 11.90% |
| 2025-01-22 | 123.18 | 122.82 | -1.90 | -1.52% | 122.07 | 124.60 | 8361 | 10273 | 6.42% |
| 2025-01-21 | 124.60 | 124.72 | 0.02 | 0.02% | 122.68 | 125.95 | 10278 | 12763 | 7.89% |
| 2025-01-20 | 122.80 | 124.70 | 3.27 | 2.69% | 122.00 | 125.55 | 10894 | 13527 | 8.36% |
| 2025-01-17 | 122.50 | 121.43 | -2.22 | -1.80% | 121.20 | 123.80 | 10716 | 13103 | 8.23% |
| 2025-01-16 | 122.79 | 123.65 | 1.73 | 1.42% | 122.42 | 126.91 | 15406 | 19146 | 11.83% |
| 2025-01-15 | 123.62 | 121.92 | -2.56 | -2.06% | 121.48 | 124.88 | 13472 | 16533 | 10.34% |
| 2025-01-14 | 115.60 | 124.48 | 8.98 | 7.77% | 114.88 | 125.00 | 20992 | 25530 | 16.11% |
| 2025-01-13 | 113.60 | 115.50 | 0.27 | 0.23% | 112.80 | 116.88 | 8540 | 9800 | 6.56% |
| 2025-01-10 | 120.01 | 115.23 | -5.30 | -4.40% | 115.11 | 120.49 | 13581 | 15965 | 10.42% |
| 2025-01-09 | 115.07 | 120.53 | 3.88 | 3.33% | 115.07 | 121.92 | 18471 | 22147 | 14.18% |
| 2025-01-08 | 115.00 | 116.65 | 0.47 | 0.40% | 113.70 | 118.49 | 13883 | 16139 | 10.66% |
| 2025-01-07 | 113.01 | 116.18 | 2.68 | 2.36% | 113.01 | 116.25 | 10662 | 12222 | 8.18% |
| 2025-01-06 | 116.50 | 113.50 | -5.01 | -4.23% | 112.88 | 116.50 | 13711 | 15658 | 10.52% |
| 2025-01-03 | 125.60 | 118.51 | -9.79 | -7.63% | 118.49 | 127.00 | 22157 | 27258 | 17.01% |
| 2025-01-02 | 131.00 | 128.30 | -3.50 | -2.66% | 126.91 | 138.38 | 28883 | 38481 | - |
| 2024-12-31 | 125.08 | 131.80 | 6.80 | 5.44% | 123.18 | 133.50 | 28510 | 36837 | - |
| 2024-12-30 | 127.27 | 125.00 | -3.70 | -2.87% | 124.93 | 128.79 | 11138 | 14091 | - |
| 2024-12-27 | 130.56 | 128.70 | -2.60 | -1.98% | 128.70 | 134.77 | 20515 | 27009 | - |
| 2024-12-26 | 124.14 | 131.30 | 7.16 | 5.77% | 123.12 | 132.20 | 22532 | 29094 | - |
| 2024-12-25 | 126.36 | 124.14 | -2.85 | -2.24% | 123.52 | 126.36 | 9774 | 12164 | - |