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 19:17:55 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 | 107.20 | 117.05 | 4.97 | 4.43% | 107.20 | 125.50 | 78118 | 93773 | 5.46% |
| 2025-04-03 | 117.46 | 112.08 | -6.58 | -5.55% | 112.02 | 118.96 | 18411 | 21034 | 1.29% |
| 2025-04-02 | 120.74 | 118.66 | -2.08 | -1.72% | 118.08 | 121.15 | 10262 | 12232 | 0.72% |
| 2025-04-01 | 114.00 | 120.74 | 6.34 | 5.54% | 113.50 | 122.19 | 26396 | 31628 | 1.85% |
| 2025-03-31 | 113.00 | 114.40 | 0.39 | 0.34% | 112.50 | 116.66 | 15393 | 17592 | 1.08% |
| 2025-03-28 | 110.98 | 114.01 | 3.23 | 2.92% | 109.66 | 117.50 | 28418 | 32695 | 1.99% |
| 2025-03-27 | 110.50 | 110.78 | 0.27 | 0.24% | 107.69 | 111.11 | 11282 | 12424 | 0.79% |
| 2025-03-26 | 108.97 | 110.51 | 1.06 | 0.97% | 106.89 | 111.14 | 16416 | 17959 | 1.15% |
| 2025-03-25 | 105.85 | 109.45 | 3.60 | 3.40% | 104.52 | 111.28 | 23200 | 25300 | 1.62% |
| 2025-03-24 | 105.00 | 105.85 | -0.03 | -0.03% | 104.63 | 107.10 | 11657 | 12335 | 0.81% |
| 2025-03-21 | 110.00 | 105.88 | -4.12 | -3.75% | 104.63 | 110.02 | 16994 | 18114 | 1.19% |
| 2025-03-20 | 110.60 | 110.00 | -0.49 | -0.44% | 109.53 | 114.73 | 24447 | 27452 | 1.71% |
| 2025-03-19 | 113.36 | 110.49 | -3.23 | -2.84% | 110.00 | 114.42 | 18046 | 20162 | 1.26% |
| 2025-03-18 | 112.82 | 113.72 | 2.22 | 1.99% | 110.69 | 114.36 | 16336 | 18436 | 1.14% |
| 2025-03-17 | 114.99 | 111.50 | -3.16 | -2.76% | 111.18 | 115.10 | 23382 | 26337 | 1.63% |
| 2025-03-14 | 113.67 | 114.66 | -0.55 | -0.48% | 112.46 | 116.50 | 30317 | 34648 | 2.12% |
| 2025-03-13 | 112.82 | 115.21 | 1.80 | 1.59% | 111.98 | 118.60 | 24427 | 28292 | 1.71% |
| 2025-03-12 | 113.15 | 113.41 | 0.09 | 0.08% | 112.01 | 114.50 | 10892 | 12356 | 0.76% |
| 2025-03-11 | 115.00 | 113.32 | -2.86 | -2.46% | 111.12 | 116.00 | 12318 | 13920 | 0.86% |
| 2025-03-10 | 118.31 | 116.18 | -0.42 | -0.36% | 114.60 | 118.79 | 11116 | 12927 | 0.78% |
| 2025-03-07 | 114.50 | 116.60 | 2.21 | 1.93% | 112.18 | 117.12 | 14866 | 17206 | 1.04% |
| 2025-03-06 | 110.00 | 114.39 | 4.44 | 4.04% | 109.30 | 116.48 | 18859 | 21398 | 1.32% |
| 2025-03-05 | 111.50 | 109.95 | -1.35 | -1.21% | 107.60 | 111.50 | 11401 | 12466 | 0.80% |
| 2025-03-04 | 109.50 | 111.30 | 1.14 | 1.03% | 109.00 | 112.01 | 8982 | 9911 | 0.63% |
| 2025-03-03 | 111.90 | 110.16 | -1.14 | -1.02% | 109.78 | 115.75 | 14178 | 15940 | 0.99% |
| 2025-02-28 | 115.50 | 111.30 | -4.86 | -4.18% | 109.85 | 115.99 | 16074 | 17972 | 1.12% |
| 2025-02-27 | 117.39 | 116.16 | -1.23 | -1.05% | 115.46 | 119.30 | 13579 | 15914 | 0.95% |
| 2025-02-26 | 114.30 | 117.39 | 4.54 | 4.02% | 112.50 | 118.86 | 19522 | 22768 | 1.36% |
| 2025-02-25 | 111.49 | 112.85 | 0.29 | 0.26% | 109.22 | 114.45 | 13917 | 15654 | 0.97% |
| 2025-02-24 | 114.80 | 112.56 | -2.24 | -1.95% | 110.50 | 115.00 | 16552 | 18541 | 1.16% |
| 2025-02-21 | 113.90 | 114.80 | 0.22 | 0.19% | 112.00 | 115.53 | 20747 | 23527 | 1.45% |
| 2025-02-20 | 108.50 | 114.58 | 5.46 | 5.00% | 108.00 | 115.89 | 25334 | 28809 | 1.77% |
| 2025-02-19 | 108.48 | 109.12 | 0.66 | 0.61% | 105.50 | 110.48 | 11216 | 12168 | 0.78% |
| 2025-02-18 | 112.02 | 108.46 | -4.58 | -4.05% | 105.43 | 113.80 | 22466 | 24587 | 1.57% |
| 2025-02-17 | 108.00 | 113.04 | 5.59 | 5.20% | 106.55 | 114.00 | 33645 | 37228 | 2.35% |
| 2025-02-14 | 101.05 | 107.45 | 6.42 | 6.35% | 101.05 | 109.33 | 25140 | 26717 | 1.76% |
| 2025-02-13 | 105.05 | 101.03 | -3.90 | -3.72% | 101.00 | 105.55 | 14091 | 14434 | 0.98% |
| 2025-02-12 | 104.23 | 104.93 | 0.27 | 0.26% | 103.02 | 105.95 | 8373 | 8753 | 0.59% |
| 2025-02-11 | 107.96 | 104.66 | -3.64 | -3.36% | 104.60 | 108.81 | 10534 | 11180 | 0.74% |
| 2025-02-10 | 104.26 | 108.30 | 3.96 | 3.80% | 102.11 | 108.88 | 19515 | 20664 | 1.36% |
| 2025-02-07 | 101.83 | 104.34 | 2.89 | 2.85% | 100.40 | 107.50 | 23972 | 24828 | 1.68% |
| 2025-02-06 | 99.61 | 101.45 | 1.35 | 1.35% | 98.50 | 103.25 | 10436 | 10545 | 0.73% |
| 2025-02-05 | 102.46 | 100.10 | -1.80 | -1.77% | 98.72 | 103.33 | 10847 | 10869 | 0.76% |
| 2025-01-27 | 103.46 | 101.90 | -1.09 | -1.06% | 100.22 | 104.90 | 6789 | 6954 | 0.47% |
| 2025-01-24 | 103.56 | 102.99 | -0.57 | -0.55% | 101.75 | 103.79 | 8053 | 8262 | 0.56% |
| 2025-01-23 | 108.68 | 103.56 | -2.99 | -2.81% | 103.26 | 110.00 | 11049 | 11565 | 0.77% |
| 2025-01-22 | 107.50 | 106.55 | -2.03 | -1.87% | 105.01 | 107.99 | 7799 | 8316 | 0.55% |
| 2025-01-21 | 103.70 | 108.58 | 4.52 | 4.34% | 101.31 | 109.65 | 17556 | 18651 | 1.23% |
| 2025-01-20 | 110.00 | 104.06 | -1.66 | -1.57% | 103.07 | 110.00 | 15932 | 16861 | 1.11% |
| 2025-01-17 | 97.53 | 105.72 | 7.87 | 8.04% | 97.08 | 107.50 | 21022 | 21775 | 1.47% |
| 2025-01-16 | 96.30 | 97.85 | 1.55 | 1.61% | 96.12 | 98.43 | 6980 | 6799 | 0.49% |
| 2025-01-15 | 97.31 | 96.30 | -1.20 | -1.23% | 95.51 | 97.88 | 6587 | 6349 | 0.46% |
| 2025-01-14 | 95.49 | 97.50 | 2.65 | 2.79% | 94.64 | 98.46 | 8343 | 8086 | 0.58% |
| 2025-01-13 | 95.01 | 94.85 | -0.68 | -0.71% | 94.05 | 96.88 | 6105 | 5825 | 0.43% |
| 2025-01-10 | 97.18 | 95.53 | -1.92 | -1.97% | 95.24 | 99.77 | 7833 | 7656 | 0.55% |
| 2025-01-09 | 97.41 | 97.45 | 0.04 | 0.04% | 95.33 | 98.80 | 6243 | 6065 | 0.44% |
| 2025-01-08 | 97.05 | 97.41 | 0.41 | 0.42% | 95.02 | 98.32 | 8417 | 8140 | 0.59% |
| 2025-01-07 | 97.61 | 97.00 | -1.62 | -1.64% | 94.14 | 98.00 | 10719 | 10290 | 0.75% |
| 2025-01-06 | 96.05 | 98.62 | 2.00 | 2.07% | 94.76 | 100.44 | 12113 | 11831 | 0.85% |
| 2025-01-03 | 98.00 | 96.62 | -1.98 | -2.01% | 96.24 | 100.85 | 13703 | 13493 | 0.96% |
| 2025-01-02 | 93.88 | 98.60 | 3.03 | 3.17% | 93.40 | 99.36 | 21351 | 20787 | 1.50% |
| 2024-12-31 | 95.53 | 95.57 | 0.04 | 0.04% | 93.18 | 96.60 | 13298 | 12656 | 0.93% |
| 2024-12-30 | 94.58 | 95.53 | 0.48 | 0.50% | 93.20 | 96.27 | 11418 | 10800 | 0.80% |