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 | 108.01 | 105.00 | -3.78 | -3.47% | 104.69 | 108.31 | 25775 | 27357 | 1.15% |
| 2025-04-02 | 108.90 | 108.78 | -0.45 | -0.41% | 107.90 | 109.62 | 19499 | 21204 | 0.87% |
| 2025-04-01 | 109.60 | 109.23 | -0.29 | -0.26% | 108.51 | 110.18 | 21034 | 23018 | 0.93% |
| 2025-03-31 | 110.90 | 109.52 | -1.38 | -1.24% | 109.04 | 111.51 | 27636 | 30397 | 1.23% |
| 2025-03-28 | 110.35 | 110.90 | 0.55 | 0.50% | 110.12 | 113.02 | 22218 | 24773 | 0.99% |
| 2025-03-27 | 111.10 | 110.35 | -1.51 | -1.35% | 110.11 | 112.29 | 27718 | 30811 | 1.23% |
| 2025-03-26 | 110.52 | 111.86 | 0.36 | 0.32% | 109.77 | 115.68 | 57376 | 64919 | 2.55% |
| 2025-03-25 | 112.70 | 111.50 | -1.20 | -1.06% | 109.05 | 112.70 | 52694 | 58445 | 2.34% |
| 2025-03-24 | 120.00 | 112.70 | -11.30 | -9.11% | 112.18 | 120.00 | 73947 | 84076 | 3.29% |
| 2025-03-21 | 124.00 | 124.00 | 0.80 | 0.65% | 122.61 | 125.50 | 31326 | 38825 | 1.39% |
| 2025-03-20 | 122.63 | 123.20 | 0.20 | 0.16% | 121.46 | 124.83 | 25040 | 30907 | 1.11% |
| 2025-03-19 | 123.00 | 123.00 | -0.01 | -0.01% | 119.10 | 124.48 | 42346 | 51704 | 1.88% |
| 2025-03-18 | 126.86 | 123.01 | -3.67 | -2.90% | 122.01 | 127.49 | 54045 | 66729 | 2.40% |
| 2025-03-17 | 125.89 | 126.68 | 0.75 | 0.60% | 124.24 | 128.37 | 25093 | 31657 | 1.12% |
| 2025-03-14 | 127.00 | 125.93 | -1.07 | -0.84% | 124.00 | 128.89 | 38275 | 48447 | 1.70% |
| 2025-03-13 | 129.47 | 127.00 | -2.17 | -1.68% | 126.01 | 130.99 | 18380 | 23566 | 0.82% |
| 2025-03-12 | 129.88 | 129.17 | -0.48 | -0.37% | 128.88 | 132.44 | 18376 | 23916 | 0.82% |
| 2025-03-11 | 128.00 | 129.65 | 0.66 | 0.51% | 127.00 | 132.45 | 28869 | 37680 | 1.28% |
| 2025-03-10 | 122.88 | 128.99 | 6.18 | 5.03% | 122.84 | 129.98 | 36520 | 46488 | 1.62% |
| 2025-03-07 | 124.66 | 122.81 | -2.14 | -1.71% | 122.24 | 124.77 | 21272 | 26258 | 0.95% |
| 2025-03-06 | 126.00 | 124.95 | -0.72 | -0.57% | 124.00 | 127.50 | 25941 | 32430 | 1.15% |
| 2025-03-05 | 127.10 | 125.67 | -2.01 | -1.57% | 125.20 | 128.87 | 16966 | 21454 | 0.75% |
| 2025-03-04 | 128.85 | 127.68 | -1.13 | -0.88% | 126.29 | 129.50 | 18105 | 23099 | 0.80% |
| 2025-03-03 | 122.50 | 128.81 | 6.52 | 5.33% | 121.22 | 130.99 | 45127 | 58009 | 2.01% |
| 2025-02-28 | 123.70 | 122.29 | -2.21 | -1.78% | 121.81 | 126.78 | 26166 | 32598 | 1.16% |
| 2025-02-27 | 121.50 | 124.50 | 3.35 | 2.77% | 121.20 | 126.20 | 34530 | 42826 | 1.53% |
| 2025-02-26 | 116.97 | 121.15 | 4.64 | 3.98% | 116.51 | 124.90 | 41067 | 49718 | 1.83% |
| 2025-02-25 | 115.30 | 116.51 | 0.41 | 0.35% | 115.30 | 117.88 | 17461 | 20382 | 0.78% |
| 2025-02-24 | 118.00 | 116.10 | -2.65 | -2.23% | 115.49 | 118.75 | 33175 | 38666 | 1.47% |
| 2025-02-21 | 117.02 | 118.75 | 1.55 | 1.32% | 116.80 | 119.28 | 23015 | 27246 | 1.02% |
| 2025-02-20 | 118.88 | 117.20 | -2.12 | -1.78% | 115.30 | 119.88 | 22864 | 26696 | 1.02% |
| 2025-02-19 | 119.14 | 119.32 | -0.14 | -0.12% | 118.38 | 119.88 | 16779 | 19974 | 0.75% |
| 2025-02-18 | 118.49 | 119.46 | 1.21 | 1.02% | 118.33 | 122.00 | 27373 | 32815 | 1.22% |
| 2025-02-17 | 125.26 | 118.25 | -7.46 | -5.93% | 116.56 | 126.00 | 38969 | 46656 | 1.73% |
| 2025-02-14 | 124.05 | 125.71 | 0.53 | 0.42% | 124.04 | 126.91 | 12236 | 15383 | 0.54% |
| 2025-02-13 | 127.38 | 125.18 | -2.20 | -1.73% | 124.81 | 128.65 | 19867 | 25073 | 0.88% |
| 2025-02-12 | 122.51 | 127.38 | 3.29 | 2.65% | 122.51 | 127.87 | 26411 | 33191 | 1.17% |
| 2025-02-11 | 119.11 | 124.09 | 5.72 | 4.83% | 117.50 | 125.44 | 26106 | 31876 | 1.16% |
| 2025-02-10 | 120.43 | 118.37 | -2.01 | -1.67% | 118.09 | 121.67 | 16519 | 19706 | 0.73% |
| 2025-02-07 | 116.61 | 120.38 | 3.86 | 3.31% | 116.15 | 123.48 | 25577 | 30897 | 1.14% |
| 2025-02-06 | 114.76 | 116.52 | 1.72 | 1.50% | 114.19 | 117.50 | 20796 | 24194 | 0.92% |
| 2025-02-05 | 122.03 | 114.80 | -8.46 | -6.86% | 114.65 | 123.57 | 25188 | 29543 | 1.12% |
| 2025-01-27 | 122.75 | 123.26 | 0.55 | 0.45% | 121.01 | 123.88 | 17312 | 21301 | 0.77% |
| 2025-01-24 | 120.00 | 122.71 | 2.52 | 2.10% | 119.08 | 124.78 | 26517 | 32354 | 1.18% |
| 2025-01-23 | 122.00 | 120.19 | -1.81 | -1.48% | 119.70 | 123.88 | 23405 | 28546 | 1.04% |
| 2025-01-22 | 122.99 | 122.00 | -1.43 | -1.16% | 120.70 | 124.37 | 20428 | 24904 | 0.91% |
| 2025-01-21 | 123.03 | 123.43 | 1.38 | 1.13% | 120.63 | 123.99 | 21664 | 26602 | 0.96% |
| 2025-01-20 | 123.58 | 122.05 | 0.10 | 0.08% | 121.52 | 125.51 | 31513 | 38849 | 1.40% |
| 2025-01-17 | 115.00 | 121.95 | 6.88 | 5.98% | 114.36 | 123.60 | 53735 | 64659 | 2.39% |
| 2025-01-16 | 116.70 | 115.07 | -0.93 | -0.80% | 114.00 | 117.50 | 18303 | 21107 | 0.81% |
| 2025-01-15 | 115.41 | 116.00 | 0.07 | 0.06% | 113.77 | 117.86 | 19603 | 22730 | 0.87% |
| 2025-01-14 | 114.34 | 115.93 | 1.59 | 1.39% | 112.10 | 116.58 | 37905 | 43307 | 1.68% |
| 2025-01-13 | 115.62 | 114.34 | -1.04 | -0.90% | 113.12 | 116.47 | 21262 | 24339 | 0.94% |
| 2025-01-10 | 115.32 | 115.38 | -1.08 | -0.93% | 112.01 | 116.79 | 42950 | 48977 | 1.91% |
| 2025-01-09 | 120.00 | 116.46 | -3.54 | -2.95% | 116.31 | 122.45 | 42750 | 50858 | 1.90% |
| 2025-01-08 | 117.21 | 120.00 | 2.30 | 1.95% | 116.60 | 121.52 | 32860 | 39078 | 1.46% |
| 2025-01-07 | 117.11 | 117.70 | 0.39 | 0.33% | 116.57 | 119.99 | 23571 | 27760 | 1.05% |
| 2025-01-06 | 116.70 | 117.31 | 0.61 | 0.52% | 115.75 | 118.80 | 18806 | 22034 | 0.84% |
| 2025-01-03 | 116.00 | 116.70 | -0.30 | -0.26% | 116.00 | 119.51 | 19180 | 22566 | 0.85% |
| 2025-01-02 | 118.89 | 117.00 | -1.92 | -1.61% | 115.87 | 120.88 | 26605 | 31564 | 1.18% |
| 2024-12-31 | 118.82 | 118.92 | 0.11 | 0.09% | 116.83 | 119.88 | 24875 | 29506 | 1.11% |
| 2024-12-30 | 118.20 | 118.81 | -0.72 | -0.60% | 118.20 | 120.46 | 17441 | 20792 | 0.78% |
| 2024-12-27 | 118.96 | 119.53 | 0.57 | 0.48% | 118.03 | 120.13 | 22894 | 27229 | 1.02% |
| 2024-12-26 | 118.51 | 118.96 | 0.06 | 0.05% | 117.31 | 119.77 | 19033 | 22561 | 0.85% |