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 | 97.11 | 97.52 | -0.87 | -0.88% | 96.51 | 99.39 | 33833 | 33120 | 2.74% |
| 2025-04-02 | 91.98 | 98.39 | 6.41 | 6.97% | 91.50 | 100.11 | 66904 | 64798 | 5.43% |
| 2025-04-01 | 90.60 | 91.98 | 1.87 | 2.08% | 90.30 | 93.29 | 19162 | 17659 | 1.55% |
| 2025-03-31 | 91.31 | 90.11 | -2.19 | -2.37% | 89.59 | 91.86 | 18245 | 16513 | 1.48% |
| 2025-03-28 | 93.60 | 92.30 | -1.31 | -1.40% | 92.30 | 94.56 | 19035 | 17793 | 1.54% |
| 2025-03-27 | 92.00 | 93.61 | 1.51 | 1.64% | 91.00 | 94.30 | 18824 | 17517 | 1.53% |
| 2025-03-26 | 91.84 | 92.10 | 0.10 | 0.11% | 91.50 | 92.52 | 9720 | 8952 | 0.79% |
| 2025-03-25 | 90.15 | 92.00 | 1.79 | 1.98% | 89.88 | 92.19 | 16795 | 15311 | 1.36% |
| 2025-03-24 | 92.09 | 90.21 | -1.91 | -2.07% | 89.50 | 92.56 | 21885 | 19814 | 1.78% |
| 2025-03-21 | 93.08 | 92.12 | -0.95 | -1.02% | 92.08 | 93.52 | 12477 | 11548 | 1.01% |
| 2025-03-20 | 94.51 | 93.07 | -1.38 | -1.46% | 93.01 | 94.88 | 14079 | 13186 | 1.14% |
| 2025-03-19 | 94.84 | 94.45 | -0.38 | -0.40% | 94.00 | 95.27 | 13929 | 13166 | 1.13% |
| 2025-03-18 | 94.98 | 94.83 | 0.17 | 0.18% | 94.23 | 95.22 | 15146 | 14355 | 1.23% |
| 2025-03-17 | 93.59 | 94.66 | 1.41 | 1.51% | 93.45 | 95.10 | 23880 | 22532 | 1.94% |
| 2025-03-14 | 92.62 | 93.25 | 1.06 | 1.15% | 92.01 | 93.41 | 24607 | 22886 | 2.00% |
| 2025-03-13 | 92.58 | 92.19 | -0.39 | -0.42% | 91.89 | 93.20 | 12219 | 11268 | 0.99% |
| 2025-03-12 | 92.68 | 92.58 | -0.01 | -0.01% | 92.12 | 93.30 | 14067 | 13029 | 1.14% |
| 2025-03-11 | 92.41 | 92.59 | -0.39 | -0.42% | 91.71 | 92.89 | 14306 | 13204 | 1.16% |
| 2025-03-10 | 92.77 | 92.98 | 0.48 | 0.52% | 92.34 | 93.39 | 13652 | 12669 | 1.11% |
| 2025-03-07 | 93.03 | 92.50 | -0.72 | -0.77% | 92.21 | 93.05 | 16869 | 15611 | 1.37% |
| 2025-03-06 | 92.23 | 93.22 | 1.19 | 1.29% | 92.06 | 93.85 | 22980 | 21377 | 1.86% |
| 2025-03-05 | 92.50 | 92.03 | -0.67 | -0.72% | 91.51 | 92.62 | 13229 | 12162 | 1.07% |
| 2025-03-04 | 91.21 | 92.70 | 0.88 | 0.96% | 91.21 | 93.34 | 18329 | 16931 | 1.49% |
| 2025-03-03 | 92.18 | 91.82 | -0.23 | -0.25% | 91.52 | 92.91 | 22226 | 20471 | 1.80% |
| 2025-02-28 | 94.01 | 92.05 | -2.75 | -2.90% | 91.61 | 94.38 | 35993 | 33457 | 2.92% |
| 2025-02-27 | 95.00 | 94.80 | -0.20 | -0.21% | 93.84 | 96.33 | 36817 | 34949 | 2.99% |
| 2025-02-26 | 95.91 | 95.00 | -1.05 | -1.09% | 93.01 | 96.11 | 50967 | 48151 | 4.13% |
| 2025-02-25 | 105.31 | 96.05 | -10.02 | -9.45% | 95.02 | 106.50 | 96238 | 95444 | 7.81% |
| 2025-02-24 | 107.86 | 106.07 | -2.11 | -1.95% | 105.30 | 108.67 | 22016 | 23475 | 1.79% |
| 2025-02-21 | 108.00 | 108.18 | 0.35 | 0.32% | 106.66 | 109.88 | 22158 | 23933 | 1.80% |
| 2025-02-20 | 105.55 | 107.83 | 2.13 | 2.02% | 105.00 | 108.98 | 20548 | 22098 | 1.67% |
| 2025-02-19 | 105.00 | 105.70 | 0.36 | 0.34% | 103.36 | 105.94 | 14564 | 15274 | 1.18% |
| 2025-02-18 | 107.49 | 105.34 | -1.86 | -1.74% | 105.00 | 107.59 | 15083 | 15986 | 1.22% |
| 2025-02-17 | 108.00 | 107.20 | -0.48 | -0.45% | 107.03 | 110.83 | 19459 | 21152 | 1.58% |
| 2025-02-14 | 105.30 | 107.68 | 2.15 | 2.04% | 105.30 | 108.13 | 14800 | 15862 | 1.20% |
| 2025-02-13 | 106.90 | 105.53 | -1.68 | -1.57% | 105.52 | 107.20 | 11115 | 11785 | 0.90% |
| 2025-02-12 | 106.58 | 107.21 | 0.57 | 0.53% | 105.70 | 107.28 | 10097 | 10745 | 0.82% |
| 2025-02-11 | 108.69 | 106.64 | -2.05 | -1.89% | 106.50 | 109.29 | 13028 | 13955 | 1.06% |
| 2025-02-10 | 107.95 | 108.69 | 0.68 | 0.63% | 106.33 | 109.19 | 15670 | 16906 | 1.27% |
| 2025-02-07 | 106.15 | 108.01 | 1.86 | 1.75% | 105.71 | 108.88 | 17629 | 18997 | 1.43% |
| 2025-02-06 | 104.26 | 106.15 | 1.91 | 1.83% | 103.61 | 106.47 | 13621 | 14352 | 1.11% |
| 2025-02-05 | 106.03 | 104.24 | -1.07 | -1.02% | 103.64 | 106.48 | 12443 | 13052 | 1.01% |
| 2025-01-27 | 106.70 | 105.31 | -1.09 | -1.02% | 105.22 | 107.59 | 10792 | 11474 | 0.88% |
| 2025-01-24 | 104.54 | 106.40 | 1.90 | 1.82% | 104.26 | 107.88 | 17471 | 18562 | 1.42% |
| 2025-01-23 | 105.95 | 104.50 | -0.62 | -0.59% | 104.50 | 106.49 | 13232 | 13962 | 1.07% |
| 2025-01-22 | 108.00 | 105.12 | -2.98 | -2.76% | 103.71 | 108.00 | 29059 | 30537 | 2.36% |
| 2025-01-21 | 108.61 | 108.10 | -3.06 | -2.75% | 106.80 | 110.95 | 23401 | 25461 | 1.90% |
| 2025-01-20 | 115.03 | 111.16 | -3.26 | -2.85% | 111.01 | 116.00 | 25337 | 28473 | 2.06% |
| 2025-01-17 | 112.00 | 114.42 | 1.97 | 1.75% | 111.91 | 115.50 | 15417 | 17641 | 1.25% |
| 2025-01-16 | 111.72 | 112.45 | 0.75 | 0.67% | 110.74 | 114.22 | 12631 | 14211 | 1.02% |
| 2025-01-15 | 112.02 | 111.70 | -0.90 | -0.80% | 111.24 | 113.30 | 8567 | 9620 | 0.70% |
| 2025-01-14 | 108.20 | 112.60 | 4.80 | 4.45% | 107.81 | 113.50 | 20442 | 22754 | 1.66% |
| 2025-01-13 | 104.49 | 107.80 | 2.52 | 2.39% | 103.05 | 108.59 | 16024 | 17189 | 1.30% |
| 2025-01-10 | 105.30 | 105.28 | 0.02 | 0.02% | 104.58 | 107.37 | 13179 | 13920 | 1.07% |
| 2025-01-09 | 108.00 | 105.26 | -3.28 | -3.02% | 104.68 | 108.35 | 17293 | 18352 | 1.40% |
| 2025-01-08 | 110.24 | 108.54 | -1.92 | -1.74% | 106.68 | 110.31 | 14605 | 15837 | 1.18% |
| 2025-01-07 | 107.55 | 110.46 | 2.77 | 2.57% | 106.60 | 110.46 | 14591 | 15911 | 1.18% |
| 2025-01-06 | 109.30 | 107.69 | 0.37 | 0.34% | 106.80 | 109.52 | 16160 | 17477 | 1.31% |
| 2025-01-03 | 106.00 | 107.32 | 1.52 | 1.44% | 106.00 | 111.51 | 24794 | 26861 | 2.01% |
| 2025-01-02 | 109.57 | 105.80 | -4.05 | -3.69% | 105.00 | 110.80 | 24691 | 26371 | 2.00% |
| 2024-12-31 | 114.05 | 109.85 | -3.45 | -3.05% | 108.66 | 114.05 | 18710 | 20738 | 1.52% |
| 2024-12-30 | 115.06 | 113.30 | -2.33 | -2.02% | 113.12 | 116.60 | 14224 | 16310 | 1.15% |
| 2024-12-27 | 118.00 | 115.63 | -2.18 | -1.85% | 115.28 | 118.00 | 14805 | 17205 | 1.20% |
| 2024-12-26 | 119.19 | 117.81 | -1.45 | -1.22% | 117.00 | 119.85 | 13985 | 16573 | 1.13% |