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 | 110.80 | 108.46 | -3.06 | -2.74% | 107.77 | 111.49 | 2388 | 2602 | 0.17% |
| 2025-04-02 | 111.48 | 111.52 | -0.11 | -0.10% | 110.46 | 113.48 | 2685 | 3006 | 0.20% |
| 2025-04-01 | 108.20 | 111.63 | 4.20 | 3.91% | 107.43 | 112.97 | 3916 | 4348 | 0.29% |
| 2025-03-31 | 107.59 | 107.43 | -0.91 | -0.84% | 106.40 | 109.74 | 3205 | 3452 | 0.23% |
| 2025-03-28 | 108.09 | 108.34 | -0.67 | -0.61% | 107.77 | 111.01 | 3430 | 3749 | 0.25% |
| 2025-03-27 | 108.30 | 109.01 | 0.71 | 0.66% | 107.19 | 109.72 | 2626 | 2853 | 0.19% |
| 2025-03-26 | 108.57 | 108.30 | -0.27 | -0.25% | 108.10 | 109.98 | 1962 | 2134 | 0.14% |
| 2025-03-25 | 110.53 | 108.57 | -2.08 | -1.88% | 108.11 | 111.50 | 2668 | 2906 | 0.19% |
| 2025-03-24 | 111.60 | 110.65 | -0.95 | -0.85% | 109.48 | 112.99 | 3122 | 3466 | 0.23% |
| 2025-03-21 | 114.80 | 111.60 | -3.45 | -3.00% | 110.74 | 115.28 | 3970 | 4470 | 0.29% |
| 2025-03-20 | 115.80 | 115.05 | -1.54 | -1.32% | 114.90 | 117.68 | 2636 | 3051 | 0.19% |
| 2025-03-19 | 117.81 | 116.59 | -0.33 | -0.28% | 115.39 | 118.44 | 1927 | 2262 | 0.14% |
| 2025-03-18 | 116.50 | 116.92 | 0.42 | 0.36% | 116.49 | 117.67 | 1677 | 1965 | 0.12% |
| 2025-03-17 | 116.50 | 116.50 | 0.13 | 0.11% | 115.90 | 117.80 | 1667 | 1944 | 0.12% |
| 2025-03-14 | 114.19 | 116.37 | 1.43 | 1.24% | 114.19 | 116.70 | 1912 | 2219 | 0.14% |
| 2025-03-13 | 116.60 | 114.94 | -1.25 | -1.08% | 114.02 | 116.90 | 2941 | 3393 | 0.21% |
| 2025-03-12 | 119.68 | 116.19 | -2.50 | -2.11% | 115.21 | 119.68 | 2368 | 2770 | 0.17% |
| 2025-03-11 | 118.01 | 118.69 | -0.14 | -0.12% | 117.39 | 119.51 | 2210 | 2620 | 0.16% |
| 2025-03-10 | 118.38 | 118.83 | 0.48 | 0.41% | 117.11 | 119.92 | 2850 | 3381 | 0.21% |
| 2025-03-07 | 120.80 | 118.35 | -1.85 | -1.54% | 116.88 | 120.80 | 3738 | 4418 | 0.27% |
| 2025-03-06 | 119.90 | 120.20 | 0.30 | 0.25% | 119.01 | 120.99 | 4051 | 4856 | 0.29% |
| 2025-03-05 | 121.40 | 119.90 | -1.21 | -1.00% | 119.12 | 121.40 | 3684 | 4427 | 0.27% |
| 2025-03-04 | 120.14 | 121.11 | 0.21 | 0.17% | 120.00 | 123.60 | 4129 | 5024 | 0.30% |
| 2025-03-03 | 118.80 | 120.90 | 1.70 | 1.43% | 118.60 | 124.00 | 6023 | 7341 | 0.44% |
| 2025-02-28 | 121.89 | 119.20 | -2.69 | -2.21% | 118.58 | 122.78 | 5767 | 6954 | 0.42% |
| 2025-02-27 | 118.23 | 121.89 | 0.00 | 0.00% | 118.00 | 122.80 | 9174 | 11038 | 0.67% |
| 2025-02-26 | 114.05 | 121.89 | 16.84 | 16.03% | 113.00 | 122.00 | 12581 | 14891 | 0.92% |
| 2025-02-25 | 105.16 | 105.05 | -0.38 | -0.36% | 104.72 | 106.98 | 2961 | 3126 | 0.22% |
| 2025-02-24 | 105.94 | 105.43 | -0.51 | -0.48% | 104.54 | 106.69 | 3301 | 3481 | 0.24% |
| 2025-02-21 | 106.44 | 105.94 | 0.14 | 0.13% | 104.59 | 107.28 | 2563 | 2713 | 0.19% |
| 2025-02-20 | 105.17 | 105.80 | 1.15 | 1.10% | 104.60 | 106.98 | 2155 | 2279 | 0.16% |
| 2025-02-19 | 104.54 | 104.65 | 1.12 | 1.08% | 103.14 | 106.28 | 2413 | 2528 | 0.18% |
| 2025-02-18 | 104.95 | 103.53 | -1.42 | -1.35% | 103.23 | 106.04 | 2155 | 2256 | 0.16% |
| 2025-02-17 | 105.93 | 104.95 | -0.94 | -0.89% | 103.52 | 107.96 | 2394 | 2531 | 0.17% |
| 2025-02-14 | 103.89 | 105.89 | 2.70 | 2.62% | 103.89 | 106.50 | 2899 | 3057 | 0.21% |
| 2025-02-13 | 106.54 | 103.19 | -3.45 | -3.24% | 102.70 | 106.96 | 3680 | 3841 | 0.27% |
| 2025-02-12 | 106.87 | 106.64 | 0.40 | 0.38% | 104.60 | 108.50 | 3097 | 3266 | 0.23% |
| 2025-02-11 | 109.00 | 106.24 | -1.88 | -1.74% | 105.86 | 109.00 | 1778 | 1893 | 0.13% |
| 2025-02-10 | 107.02 | 108.12 | 1.15 | 1.08% | 105.82 | 108.68 | 2139 | 2299 | 0.16% |
| 2025-02-07 | 104.18 | 106.97 | 1.77 | 1.68% | 104.18 | 107.80 | 1958 | 2089 | 0.14% |
| 2025-02-06 | 105.46 | 105.20 | 0.24 | 0.23% | 103.58 | 105.85 | 2137 | 2237 | 0.16% |
| 2025-02-05 | 103.12 | 104.96 | 1.84 | 1.78% | 102.38 | 105.34 | 1459 | 1522 | 0.11% |
| 2025-01-27 | 103.50 | 103.12 | 0.89 | 0.87% | 101.81 | 104.48 | 1886 | 1951 | 0.14% |
| 2025-01-24 | 104.97 | 102.23 | -2.36 | -2.26% | 102.00 | 105.16 | 2366 | 2432 | 0.17% |
| 2025-01-23 | 106.69 | 104.59 | -1.93 | -1.81% | 104.50 | 107.98 | 1942 | 2057 | 0.14% |
| 2025-01-22 | 107.78 | 106.52 | -1.26 | -1.17% | 105.22 | 108.64 | 1694 | 1802 | 0.12% |
| 2025-01-21 | 109.39 | 107.78 | -1.67 | -1.53% | 107.26 | 110.31 | 1753 | 1906 | 0.13% |
| 2025-01-20 | 110.00 | 109.45 | -0.66 | -0.60% | 109.06 | 112.90 | 1450 | 1606 | 0.11% |
| 2025-01-17 | 109.55 | 110.11 | 0.12 | 0.11% | 109.55 | 111.36 | 1249 | 1381 | 0.09% |
| 2025-01-16 | 107.73 | 109.99 | 2.26 | 2.10% | 107.73 | 111.19 | 2349 | 2575 | 0.17% |
| 2025-01-15 | 111.44 | 107.73 | -2.42 | -2.20% | 107.54 | 111.44 | 1079 | 1174 | 0.08% |
| 2025-01-14 | 106.58 | 110.15 | 3.02 | 2.82% | 106.58 | 110.98 | 2890 | 3147 | 0.21% |
| 2025-01-13 | 107.95 | 107.13 | 0.40 | 0.37% | 106.52 | 108.64 | 1294 | 1393 | 0.09% |
| 2025-01-10 | 106.19 | 106.73 | -0.27 | -0.25% | 106.19 | 108.42 | 1297 | 1395 | 0.09% |
| 2025-01-09 | 106.23 | 107.00 | 1.18 | 1.12% | 106.23 | 108.73 | 1816 | 1954 | 0.13% |
| 2025-01-08 | 106.06 | 105.82 | -0.20 | -0.19% | 103.66 | 107.00 | 1750 | 1842 | 0.13% |
| 2025-01-07 | 106.89 | 106.02 | -0.93 | -0.87% | 104.98 | 107.55 | 1516 | 1610 | 0.11% |
| 2025-01-06 | 107.01 | 106.95 | -0.06 | -0.06% | 106.00 | 108.89 | 1331 | 1425 | 0.10% |
| 2025-01-03 | 106.88 | 107.01 | 0.02 | 0.02% | 105.56 | 110.38 | 2206 | 2392 | 0.16% |
| 2025-01-02 | 109.00 | 106.99 | -2.02 | -1.85% | 106.01 | 109.77 | 2744 | 2959 | 0.20% |
| 2024-12-31 | 111.62 | 109.01 | -1.67 | -1.51% | 109.01 | 111.62 | 1933 | 2122 | 0.14% |
| 2024-12-30 | 111.48 | 110.68 | -0.93 | -0.83% | 109.17 | 112.32 | 1904 | 2109 | 0.14% |
| 2024-12-27 | 111.02 | 111.61 | 0.60 | 0.54% | 110.01 | 113.16 | 2170 | 2427 | 0.16% |
| 2024-12-26 | 113.00 | 111.01 | -2.39 | -2.11% | 110.90 | 114.80 | 1642 | 1834 | 0.12% |