致敬每一个财富自由的梦想，祝大家早日进化为游资
当前时间：2025-04-07 22:19:35 休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-07 | 101.00 | 93.60 | -17.42 | -15.69% | 89.38 | 104.30 | 23762 | 23236 | 1.92% |
| 2025-04-03 | 112.60 | 111.02 | -3.18 | -2.78% | 110.41 | 114.39 | 12891 | 14435 | 1.04% |
| 2025-04-02 | 113.32 | 114.20 | 0.04 | 0.04% | 113.32 | 116.89 | 11729 | 13501 | 0.95% |
| 2025-04-01 | 111.31 | 114.16 | 3.13 | 2.82% | 111.31 | 115.85 | 15280 | 17447 | 1.23% |
| 2025-03-31 | 116.50 | 111.03 | -6.43 | -5.47% | 111.01 | 116.50 | 17768 | 20093 | 1.43% |
| 2025-03-28 | 118.58 | 117.46 | -1.43 | -1.20% | 117.13 | 122.40 | 16246 | 19493 | 1.31% |
| 2025-03-27 | 120.00 | 118.89 | -1.99 | -1.65% | 118.12 | 120.80 | 11669 | 13910 | 0.94% |
| 2025-03-26 | 117.62 | 120.88 | 3.02 | 2.56% | 117.02 | 125.48 | 30049 | 36581 | 2.42% |
| 2025-03-25 | 118.88 | 117.86 | -0.16 | -0.14% | 117.46 | 120.77 | 12930 | 15370 | 1.04% |
| 2025-03-24 | 121.50 | 118.02 | -3.13 | -2.58% | 116.49 | 121.83 | 19024 | 22496 | 1.53% |
| 2025-03-21 | 117.55 | 121.15 | 3.10 | 2.63% | 117.51 | 122.86 | 30126 | 36361 | 2.43% |
| 2025-03-20 | 118.92 | 118.05 | -1.19 | -1.00% | 118.00 | 120.84 | 15901 | 18969 | 1.28% |
| 2025-03-19 | 115.37 | 119.24 | 2.99 | 2.57% | 113.00 | 122.01 | 34425 | 40531 | 2.77% |
| 2025-03-18 | 114.28 | 116.25 | 2.45 | 2.15% | 113.21 | 116.88 | 17921 | 20581 | 1.44% |
| 2025-03-17 | 114.20 | 113.80 | -0.81 | -0.71% | 113.52 | 115.96 | 14010 | 16081 | 1.13% |
| 2025-03-14 | 113.72 | 114.61 | 0.80 | 0.70% | 113.31 | 116.00 | 14607 | 16806 | 1.18% |
| 2025-03-13 | 114.30 | 113.81 | -0.79 | -0.69% | 113.09 | 115.95 | 12323 | 14103 | 0.99% |
| 2025-03-12 | 117.21 | 114.60 | -2.60 | -2.22% | 114.23 | 117.43 | 14564 | 16800 | 1.17% |
| 2025-03-11 | 114.80 | 117.20 | 1.25 | 1.08% | 112.85 | 117.32 | 22343 | 25735 | 1.80% |
| 2025-03-10 | 107.81 | 115.95 | 7.58 | 6.99% | 107.81 | 117.24 | 30907 | 34890 | 2.49% |
| 2025-03-07 | 108.71 | 108.37 | -1.08 | -0.99% | 107.15 | 109.80 | 12810 | 13856 | 1.03% |
| 2025-03-06 | 106.55 | 109.45 | 3.14 | 2.95% | 106.27 | 110.17 | 19132 | 20760 | 1.54% |
| 2025-03-05 | 109.00 | 106.31 | -1.46 | -1.35% | 105.68 | 109.00 | 10545 | 11232 | 0.85% |
| 2025-03-04 | 107.90 | 107.77 | -0.32 | -0.30% | 105.35 | 108.00 | 12895 | 13745 | 1.04% |
| 2025-03-03 | 106.68 | 108.09 | 1.45 | 1.36% | 105.90 | 110.20 | 18062 | 19676 | 1.46% |
| 2025-02-28 | 110.00 | 106.64 | -3.69 | -3.34% | 106.00 | 111.48 | 17644 | 19221 | 1.42% |
| 2025-02-27 | 111.99 | 110.33 | -0.62 | -0.56% | 108.66 | 112.20 | 17342 | 19132 | 1.40% |
| 2025-02-26 | 107.99 | 110.95 | 2.85 | 2.64% | 107.20 | 111.28 | 22441 | 24629 | 1.81% |
| 2025-02-25 | 106.22 | 108.10 | 1.08 | 1.01% | 105.52 | 108.80 | 15945 | 17176 | 1.29% |
| 2025-02-24 | 106.00 | 107.02 | 0.51 | 0.48% | 104.44 | 107.90 | 17350 | 18432 | 1.40% |
| 2025-02-21 | 105.58 | 106.51 | -0.43 | -0.40% | 102.92 | 106.51 | 23321 | 24443 | 1.88% |
| 2025-02-20 | 106.10 | 106.94 | -0.48 | -0.45% | 105.88 | 107.70 | 9549 | 10187 | 0.77% |
| 2025-02-19 | 105.51 | 107.42 | 1.20 | 1.13% | 105.11 | 108.46 | 12072 | 12927 | 0.97% |
| 2025-02-18 | 109.51 | 106.22 | -1.76 | -1.63% | 106.16 | 110.26 | 15694 | 17044 | 1.26% |
| 2025-02-17 | 108.01 | 107.98 | -0.95 | -0.87% | 106.80 | 109.86 | 12584 | 13610 | 1.01% |
| 2025-02-14 | 106.70 | 108.93 | 1.99 | 1.86% | 106.12 | 110.98 | 17133 | 18742 | 1.38% |
| 2025-02-13 | 107.88 | 106.94 | -0.94 | -0.87% | 106.94 | 109.58 | 14279 | 15450 | 1.15% |
| 2025-02-12 | 106.96 | 107.88 | 2.00 | 1.89% | 105.34 | 107.88 | 11187 | 11927 | 0.90% |
| 2025-02-11 | 107.91 | 105.88 | -2.04 | -1.89% | 105.20 | 107.91 | 10760 | 11394 | 0.87% |
| 2025-02-10 | 107.48 | 107.92 | 0.42 | 0.39% | 104.90 | 108.00 | 15889 | 16972 | 1.28% |
| 2025-02-07 | 104.29 | 107.50 | 2.92 | 2.79% | 103.85 | 108.68 | 21289 | 22793 | 1.72% |
| 2025-02-06 | 102.08 | 104.58 | 2.29 | 2.24% | 101.16 | 104.58 | 12646 | 13064 | 1.02% |
| 2025-02-05 | 102.00 | 102.29 | 1.25 | 1.24% | 100.88 | 103.17 | 8476 | 8643 | 0.68% |
| 2025-01-27 | 105.00 | 101.04 | -4.05 | -3.85% | 101.04 | 106.48 | 13335 | 13736 | 1.07% |
| 2025-01-24 | 102.50 | 105.09 | 1.00 | 0.96% | 102.21 | 105.75 | 11562 | 12119 | 0.93% |
| 2025-01-23 | 103.55 | 104.09 | 1.25 | 1.22% | 103.10 | 107.87 | 15712 | 16550 | 1.27% |
| 2025-01-22 | 104.00 | 102.84 | -1.68 | -1.61% | 102.53 | 104.24 | 5992 | 6178 | 0.48% |
| 2025-01-21 | 106.39 | 104.52 | -0.97 | -0.92% | 102.55 | 106.68 | 8844 | 9209 | 0.71% |
| 2025-01-20 | 105.91 | 105.49 | 0.04 | 0.04% | 105.07 | 107.29 | 8212 | 8720 | 0.66% |
| 2025-01-17 | 105.87 | 105.45 | -0.95 | -0.89% | 104.21 | 107.59 | 8625 | 9087 | 0.70% |
| 2025-01-16 | 104.38 | 106.40 | 1.47 | 1.40% | 104.30 | 107.20 | 11743 | 12442 | 0.95% |
| 2025-01-15 | 106.00 | 104.93 | -1.07 | -1.01% | 104.39 | 107.44 | 11479 | 12120 | 0.93% |
| 2025-01-14 | 103.20 | 106.00 | 4.04 | 3.96% | 101.65 | 106.09 | 14273 | 14903 | 1.15% |
| 2025-01-13 | 99.50 | 101.96 | 1.66 | 1.66% | 99.10 | 103.92 | 12459 | 12732 | 1.00% |
| 2025-01-10 | 103.00 | 100.30 | -2.74 | -2.66% | 100.26 | 104.45 | 12794 | 13076 | 1.03% |
| 2025-01-09 | 104.80 | 103.04 | -2.57 | -2.43% | 102.91 | 107.27 | 14046 | 14722 | 1.13% |
| 2025-01-08 | 105.62 | 105.61 | -0.73 | -0.69% | 102.66 | 106.70 | 10021 | 10542 | 0.81% |
| 2025-01-07 | 105.84 | 106.34 | 0.50 | 0.47% | 104.20 | 106.50 | 7629 | 8050 | 0.61% |
| 2025-01-06 | 104.28 | 105.84 | 1.08 | 1.03% | 104.00 | 107.60 | 10149 | 10728 | 0.82% |
| 2025-01-03 | 107.62 | 104.76 | -2.94 | -2.73% | 104.67 | 108.91 | 10977 | 11738 | 0.88% |
| 2025-01-02 | 112.68 | 107.70 | -4.94 | -4.39% | 106.89 | 112.76 | 18165 | 19813 | 2.93% |
| 2024-12-31 | 115.60 | 112.64 | -3.45 | -2.97% | 112.64 | 117.18 | 11080 | 12712 | 1.79% |
| 2024-12-30 | 116.41 | 116.09 | -0.51 | -0.44% | 115.60 | 117.88 | 7675 | 8945 | 1.24% |