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 | 127.05 | 129.75 | 3.75 | 2.98% | 125.05 | 130.45 | 24487 | 31535 | 0.88% |
| 2025-04-02 | 126.71 | 126.00 | -0.66 | -0.52% | 125.30 | 127.89 | 11732 | 14836 | 0.42% |
| 2025-04-01 | 125.19 | 126.66 | 2.08 | 1.67% | 125.00 | 128.88 | 18865 | 23932 | 0.67% |
| 2025-03-31 | 123.12 | 124.58 | 0.93 | 0.75% | 122.70 | 125.10 | 13078 | 16223 | 0.47% |
| 2025-03-28 | 125.00 | 123.65 | -1.57 | -1.25% | 123.65 | 126.35 | 12217 | 15225 | 0.44% |
| 2025-03-27 | 124.05 | 125.22 | 1.17 | 0.94% | 123.00 | 126.88 | 17055 | 21323 | 0.61% |
| 2025-03-26 | 125.78 | 124.05 | -1.89 | -1.50% | 124.01 | 126.60 | 16061 | 20122 | 0.57% |
| 2025-03-25 | 126.11 | 125.94 | -0.41 | -0.32% | 124.58 | 126.95 | 14640 | 18374 | 0.52% |
| 2025-03-24 | 124.85 | 126.35 | 1.56 | 1.25% | 124.31 | 126.99 | 23519 | 29520 | 0.84% |
| 2025-03-21 | 128.00 | 124.79 | -3.71 | -2.89% | 124.17 | 128.50 | 29242 | 36849 | 1.05% |
| 2025-03-20 | 132.60 | 128.50 | -4.47 | -3.36% | 128.50 | 133.75 | 35278 | 46265 | 1.26% |
| 2025-03-19 | 135.11 | 132.97 | -3.35 | -2.46% | 132.43 | 135.53 | 28216 | 37675 | 1.01% |
| 2025-03-18 | 136.50 | 136.32 | -0.62 | -0.45% | 136.02 | 138.98 | 22147 | 30373 | 0.79% |
| 2025-03-17 | 138.00 | 136.94 | -0.92 | -0.67% | 135.80 | 138.00 | 23625 | 32296 | 0.84% |
| 2025-03-14 | 136.05 | 137.86 | 1.86 | 1.37% | 135.50 | 138.41 | 33571 | 46093 | 1.20% |
| 2025-03-13 | 135.88 | 136.00 | 0.90 | 0.67% | 133.55 | 137.50 | 32352 | 43822 | 1.16% |
| 2025-03-12 | 137.30 | 135.10 | -2.20 | -1.60% | 135.10 | 139.00 | 31277 | 42941 | 1.12% |
| 2025-03-11 | 134.00 | 137.30 | 0.86 | 0.63% | 134.00 | 138.68 | 33187 | 45473 | 1.19% |
| 2025-03-10 | 134.31 | 136.44 | 1.84 | 1.37% | 133.02 | 137.49 | 33882 | 45927 | 1.21% |
| 2025-03-07 | 138.00 | 134.60 | -4.40 | -3.17% | 133.88 | 138.27 | 42537 | 57930 | 1.52% |
| 2025-03-06 | 138.00 | 139.00 | 2.17 | 1.59% | 136.88 | 140.99 | 52399 | 73001 | 1.87% |
| 2025-03-05 | 140.98 | 136.83 | -4.87 | -3.44% | 134.65 | 140.98 | 59332 | 81441 | 2.12% |
| 2025-03-04 | 131.01 | 141.70 | 8.45 | 6.34% | 131.00 | 145.36 | 80173 | 111610 | 2.87% |
| 2025-03-03 | 133.88 | 133.25 | 0.67 | 0.51% | 132.00 | 135.69 | 34748 | 46360 | 1.24% |
| 2025-02-28 | 139.50 | 132.58 | -7.47 | -5.33% | 131.32 | 139.50 | 61991 | 83342 | 2.22% |
| 2025-02-27 | 143.25 | 140.05 | -3.90 | -2.71% | 136.75 | 146.49 | 75939 | 106786 | 2.72% |
| 2025-02-26 | 141.40 | 143.95 | 3.98 | 2.84% | 138.00 | 146.00 | 80330 | 114190 | 2.87% |
| 2025-02-25 | 137.00 | 139.97 | 1.09 | 0.78% | 136.10 | 145.00 | 81106 | 113907 | 2.90% |
| 2025-02-24 | 136.11 | 138.88 | 2.23 | 1.63% | 134.21 | 139.78 | 78139 | 107373 | 2.79% |
| 2025-02-21 | 130.90 | 136.65 | 6.45 | 4.95% | 129.88 | 138.99 | 91650 | 123618 | 3.28% |
| 2025-02-20 | 131.37 | 130.20 | -1.26 | -0.96% | 128.03 | 131.88 | 41606 | 54037 | 1.49% |
| 2025-02-19 | 129.00 | 131.46 | 2.53 | 1.96% | 127.58 | 132.17 | 46615 | 60833 | 1.67% |
| 2025-02-18 | 131.80 | 128.93 | -2.67 | -2.03% | 127.77 | 134.20 | 43727 | 57189 | 1.56% |
| 2025-02-17 | 134.00 | 131.60 | -1.60 | -1.20% | 130.09 | 136.26 | 50199 | 66796 | 1.80% |
| 2025-02-14 | 130.60 | 133.20 | 3.19 | 2.45% | 129.30 | 135.80 | 45819 | 60672 | 1.64% |
| 2025-02-13 | 135.30 | 130.01 | -5.15 | -3.81% | 129.63 | 135.79 | 48078 | 63713 | 1.72% |
| 2025-02-12 | 134.51 | 135.16 | 0.00 | 0.00% | 133.18 | 137.20 | 51526 | 69443 | 1.84% |
| 2025-02-11 | 138.33 | 135.16 | -3.53 | -2.55% | 133.60 | 139.18 | 55227 | 74947 | 1.97% |
| 2025-02-10 | 136.88 | 138.69 | 6.99 | 5.31% | 135.00 | 141.21 | 89756 | 124040 | 3.21% |
| 2025-02-07 | 132.10 | 131.70 | -1.28 | -0.96% | 129.70 | 137.34 | 76880 | 102505 | 2.75% |
| 2025-02-06 | 121.21 | 132.98 | 11.44 | 9.41% | 120.50 | 136.12 | 86252 | 110605 | 3.08% |
| 2025-02-05 | 119.92 | 121.54 | 4.66 | 3.99% | 117.70 | 123.99 | 51573 | 62423 | 1.84% |
| 2025-01-27 | 121.15 | 116.88 | -3.75 | -3.11% | 116.80 | 122.00 | 28861 | 34264 | 1.03% |
| 2025-01-24 | 121.88 | 120.63 | -1.07 | -0.88% | 119.55 | 122.89 | 41447 | 50222 | 1.48% |
| 2025-01-23 | 119.40 | 121.70 | 3.35 | 2.83% | 118.80 | 126.38 | 55909 | 68760 | 2.00% |
| 2025-01-22 | 121.96 | 118.35 | -4.98 | -4.04% | 116.00 | 121.96 | 59085 | 69956 | 2.11% |
| 2025-01-21 | 126.00 | 123.33 | -1.55 | -1.24% | 122.22 | 126.00 | 26098 | 32249 | 0.93% |
| 2025-01-20 | 123.68 | 124.88 | -0.74 | -0.59% | 123.68 | 125.95 | 31769 | 39618 | 1.14% |
| 2025-01-17 | 122.57 | 125.62 | 1.91 | 1.54% | 121.52 | 127.59 | 39533 | 49475 | 1.41% |
| 2025-01-16 | 125.80 | 123.71 | -1.03 | -0.83% | 121.50 | 127.58 | 37331 | 46432 | 1.33% |
| 2025-01-15 | 126.00 | 124.74 | -1.82 | -1.44% | 124.26 | 127.96 | 32784 | 41226 | 1.17% |
| 2025-01-14 | 123.30 | 126.56 | 4.37 | 3.58% | 121.20 | 126.57 | 40099 | 50007 | 1.43% |
| 2025-01-13 | 120.85 | 122.19 | -0.81 | -0.66% | 119.68 | 123.89 | 29186 | 35506 | 1.04% |
| 2025-01-10 | 122.50 | 123.00 | 0.19 | 0.15% | 122.03 | 128.30 | 47795 | 59925 | 1.71% |
| 2025-01-09 | 123.95 | 122.81 | -1.89 | -1.52% | 122.73 | 125.87 | 26553 | 32968 | 0.95% |
| 2025-01-08 | 124.88 | 124.70 | -1.87 | -1.48% | 121.23 | 126.98 | 34656 | 43199 | 1.24% |
| 2025-01-07 | 122.40 | 126.57 | 4.57 | 3.75% | 121.70 | 126.88 | 34190 | 42393 | 1.22% |
| 2025-01-06 | 123.68 | 122.00 | -1.61 | -1.30% | 120.80 | 124.80 | 24644 | 30138 | 0.88% |
| 2025-01-03 | 126.50 | 123.61 | -2.39 | -1.90% | 123.28 | 127.80 | 31820 | 39940 | 1.14% |
| 2025-01-02 | 131.08 | 126.00 | -6.28 | -4.75% | 124.20 | 132.00 | 44738 | 57193 | 1.60% |
| 2024-12-31 | 139.39 | 132.28 | -6.11 | -4.42% | 132.00 | 139.66 | 45615 | 61619 | 1.63% |
| 2024-12-30 | 139.98 | 138.39 | -2.11 | -1.50% | 138.18 | 142.50 | 41572 | 58075 | 1.49% |
| 2024-12-27 | 147.90 | 140.50 | -7.40 | -5.00% | 140.15 | 148.35 | 60104 | 86782 | 2.15% |
| 2024-12-26 | 145.60 | 147.90 | 1.33 | 0.91% | 142.99 | 148.70 | 53263 | 77620 | 1.90% |
| 2024-12-25 | 145.00 | 146.57 | 3.28 | 2.29% | 144.14 | 151.00 | 52013 | 76901 | 1.86% |