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 | 107.30 | 108.99 | 1.33 | 1.24% | 107.18 | 109.36 | 170705 | 185597 | 1.89% |
| 2025-04-02 | 106.89 | 107.66 | 0.66 | 0.62% | 106.60 | 107.88 | 103746 | 111389 | 1.15% |
| 2025-04-01 | 107.38 | 107.00 | -0.36 | -0.34% | 106.38 | 107.39 | 105650 | 112829 | 1.17% |
| 2025-03-31 | 106.44 | 107.36 | 0.96 | 0.90% | 106.30 | 107.70 | 154433 | 165561 | 1.71% |
| 2025-03-28 | 106.63 | 106.40 | -0.11 | -0.10% | 106.01 | 106.70 | 58051 | 61689 | 0.64% |
| 2025-03-27 | 106.80 | 106.51 | -0.10 | -0.09% | 106.30 | 107.48 | 99287 | 106112 | 1.10% |
| 2025-03-26 | 106.00 | 106.61 | 0.71 | 0.67% | 106.00 | 107.58 | 107859 | 115115 | 1.19% |
| 2025-03-25 | 105.88 | 105.90 | 0.20 | 0.19% | 105.39 | 106.27 | 103276 | 109478 | 1.14% |
| 2025-03-24 | 106.65 | 105.70 | -0.95 | -0.89% | 105.39 | 107.10 | 188131 | 199923 | 2.08% |
| 2025-03-21 | 105.10 | 106.65 | 1.65 | 1.57% | 105.10 | 108.18 | 354595 | 379832 | 3.93% |
| 2025-03-20 | 105.80 | 105.00 | -0.81 | -0.77% | 104.60 | 105.88 | 177384 | 186460 | 1.96% |
| 2025-03-19 | 106.00 | 105.81 | -0.11 | -0.10% | 105.33 | 106.07 | 95000 | 100423 | 1.05% |
| 2025-03-18 | 106.09 | 105.92 | -0.07 | -0.07% | 105.71 | 106.45 | 107023 | 113447 | 1.19% |
| 2025-03-17 | 106.55 | 105.99 | -0.52 | -0.49% | 105.81 | 106.66 | 128748 | 136475 | 1.43% |
| 2025-03-14 | 105.82 | 106.51 | 0.72 | 0.68% | 105.82 | 107.00 | 155648 | 166000 | 1.72% |
| 2025-03-13 | 105.67 | 105.79 | 0.13 | 0.12% | 105.40 | 106.24 | 110754 | 117269 | 1.23% |
| 2025-03-12 | 107.00 | 105.66 | -1.56 | -1.45% | 105.29 | 107.00 | 200843 | 212494 | 2.22% |
| 2025-03-11 | 106.04 | 107.22 | 0.58 | 0.54% | 106.03 | 107.71 | 102454 | 109265 | 1.13% |
| 2025-03-10 | 108.48 | 106.64 | -1.95 | -1.80% | 106.40 | 108.48 | 135921 | 145324 | 1.51% |
| 2025-03-07 | 107.90 | 108.59 | 0.62 | 0.57% | 107.13 | 108.59 | 141090 | 151999 | 1.56% |
| 2025-03-06 | 108.30 | 107.97 | -0.41 | -0.38% | 107.22 | 108.49 | 175939 | 189691 | 1.95% |
| 2025-03-05 | 106.66 | 108.38 | 1.58 | 1.48% | 106.38 | 108.81 | 165410 | 178697 | 1.83% |
| 2025-03-04 | 105.77 | 106.80 | 0.57 | 0.54% | 105.72 | 107.00 | 99563 | 106039 | 1.10% |
| 2025-03-03 | 106.93 | 106.23 | -0.69 | -0.65% | 105.80 | 107.32 | 153297 | 163539 | 1.70% |
| 2025-02-28 | 106.68 | 106.92 | -0.08 | -0.07% | 106.68 | 107.72 | 141950 | 152076 | 1.57% |
| 2025-02-27 | 107.50 | 107.00 | -0.70 | -0.65% | 106.56 | 107.61 | 168361 | 180182 | 1.86% |
| 2025-02-26 | 109.49 | 107.70 | -1.10 | -1.01% | 107.16 | 109.81 | 210463 | 227023 | 2.33% |
| 2025-02-25 | 110.00 | 108.80 | -2.67 | -2.40% | 108.36 | 110.49 | 205418 | 224486 | 2.28% |
| 2025-02-24 | 114.50 | 111.47 | -3.03 | -2.65% | 111.06 | 114.55 | 230523 | 258926 | 2.55% |
| 2025-02-21 | 110.50 | 114.50 | 4.13 | 3.74% | 110.45 | 116.10 | 351663 | 399291 | 3.90% |
| 2025-02-20 | 111.58 | 110.37 | -1.63 | -1.46% | 109.82 | 111.58 | 149502 | 164835 | 1.66% |
| 2025-02-19 | 111.90 | 112.00 | 0.01 | 0.01% | 111.58 | 113.25 | 143009 | 160450 | 1.58% |
| 2025-02-18 | 113.11 | 111.99 | -1.22 | -1.08% | 111.50 | 114.24 | 159498 | 179928 | 1.77% |
| 2025-02-17 | 113.27 | 113.21 | 0.56 | 0.50% | 112.11 | 115.13 | 259808 | 294910 | 2.88% |
| 2025-02-14 | 110.49 | 112.65 | 2.04 | 1.84% | 109.71 | 112.94 | 227478 | 253938 | 2.52% |
| 2025-02-13 | 110.72 | 110.61 | -0.11 | -0.10% | 110.13 | 112.05 | 161947 | 180078 | 1.79% |
| 2025-02-12 | 109.54 | 110.72 | 0.93 | 0.85% | 109.25 | 111.20 | 153941 | 170308 | 1.71% |
| 2025-02-11 | 109.77 | 109.79 | -0.21 | -0.19% | 109.00 | 111.67 | 178388 | 196889 | 1.98% |
| 2025-02-10 | 108.91 | 110.00 | 1.86 | 1.72% | 108.69 | 113.70 | 345047 | 381791 | 3.82% |
| 2025-02-07 | 108.01 | 108.14 | -0.20 | -0.18% | 107.01 | 108.68 | 189449 | 203850 | 2.10% |
| 2025-02-06 | 108.19 | 108.34 | 0.04 | 0.04% | 107.76 | 108.60 | 101464 | 109634 | 1.12% |
| 2025-02-05 | 110.39 | 108.30 | -2.67 | -2.41% | 107.91 | 110.60 | 135661 | 147077 | 1.50% |
| 2025-01-27 | 109.05 | 110.97 | 1.95 | 1.79% | 108.70 | 111.20 | 140111 | 154334 | 1.55% |
| 2025-01-24 | 109.31 | 109.02 | -0.53 | -0.48% | 108.75 | 110.20 | 98781 | 107950 | 1.09% |
| 2025-01-23 | 108.80 | 109.55 | 1.23 | 1.14% | 108.69 | 111.36 | 139355 | 153113 | 1.54% |
| 2025-01-22 | 106.60 | 108.32 | 1.12 | 1.04% | 106.60 | 108.47 | 118888 | 128120 | 1.32% |
| 2025-01-21 | 108.49 | 107.20 | -1.30 | -1.20% | 106.88 | 108.50 | 131944 | 141535 | 1.46% |
| 2025-01-20 | 108.81 | 108.50 | -0.60 | -0.55% | 108.05 | 110.00 | 90593 | 98402 | 1.00% |
| 2025-01-17 | 109.00 | 109.10 | -0.19 | -0.17% | 108.48 | 110.50 | 91778 | 100519 | 1.02% |
| 2025-01-16 | 108.40 | 109.29 | 0.90 | 0.83% | 107.99 | 109.85 | 114225 | 124540 | 1.27% |
| 2025-01-15 | 107.93 | 108.39 | 0.05 | 0.05% | 107.40 | 109.48 | 114361 | 124046 | 1.27% |
| 2025-01-14 | 108.26 | 108.34 | -0.06 | -0.06% | 106.96 | 108.55 | 174966 | 188529 | 1.94% |
| 2025-01-13 | 109.00 | 108.40 | -0.90 | -0.82% | 107.29 | 110.46 | 106478 | 115401 | 1.18% |
| 2025-01-10 | 110.00 | 109.30 | -0.75 | -0.68% | 108.91 | 110.59 | 88612 | 97195 | 0.98% |
| 2025-01-09 | 111.70 | 110.05 | -1.83 | -1.64% | 109.18 | 111.70 | 87209 | 96232 | 0.97% |
| 2025-01-08 | 110.60 | 111.88 | 0.65 | 0.58% | 109.83 | 112.48 | 136953 | 152630 | 1.52% |
| 2025-01-07 | 110.90 | 111.23 | 0.08 | 0.07% | 108.21 | 111.49 | 154753 | 169728 | 1.71% |
| 2025-01-06 | 114.47 | 111.15 | -2.93 | -2.57% | 110.27 | 115.35 | 169949 | 189338 | 1.88% |
| 2025-01-03 | 114.11 | 114.08 | -0.92 | -0.80% | 112.62 | 114.90 | 112559 | 128136 | 1.48% |
| 2025-01-02 | 117.92 | 115.00 | -3.16 | -2.67% | 113.55 | 118.65 | 151277 | 174322 | 1.99% |
| 2024-12-31 | 116.23 | 118.16 | 1.80 | 1.55% | 116.01 | 119.51 | 152821 | 180399 | 2.01% |
| 2024-12-30 | 114.25 | 116.36 | 1.76 | 1.54% | 114.14 | 116.78 | 117181 | 135992 | 1.54% |
| 2024-12-27 | 114.36 | 114.60 | 0.22 | 0.19% | 113.65 | 114.88 | 53781 | 61468 | 0.71% |
| 2024-12-26 | 115.50 | 114.38 | -1.21 | -1.05% | 113.03 | 115.57 | 120507 | 137468 | 1.59% |