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 | 130.15 | 124.40 | -8.18 | -6.17% | 119.00 | 134.58 | 57351 | 72034 | 13.03% |
| 2025-04-02 | 134.52 | 132.58 | -3.36 | -2.47% | 131.18 | 136.40 | 32300 | 43153 | 7.34% |
| 2025-04-01 | 137.00 | 135.94 | 0.16 | 0.12% | 134.64 | 138.00 | 40277 | 54774 | 9.15% |
| 2025-03-31 | 125.09 | 135.78 | 8.54 | 6.71% | 124.23 | 136.94 | 55333 | 73243 | 12.57% |
| 2025-03-28 | 130.66 | 127.24 | -3.76 | -2.87% | 127.24 | 134.50 | 32032 | 41592 | 7.28% |
| 2025-03-27 | 130.97 | 131.00 | -0.40 | -0.30% | 129.50 | 137.09 | 48665 | 64843 | 11.05% |
| 2025-03-26 | 122.11 | 131.40 | 9.37 | 7.68% | 122.11 | 133.20 | 67181 | 87175 | 15.26% |
| 2025-03-25 | 124.00 | 122.03 | -1.73 | -1.40% | 120.00 | 125.30 | 28863 | 35289 | 6.56% |
| 2025-03-24 | 119.28 | 123.76 | 3.80 | 3.17% | 119.28 | 125.40 | 35457 | 43714 | 8.05% |
| 2025-03-21 | 127.15 | 119.96 | -8.27 | -6.45% | 119.58 | 128.19 | 44332 | 54634 | 10.07% |
| 2025-03-20 | 125.50 | 128.23 | 3.66 | 2.94% | 124.10 | 133.45 | 52536 | 67807 | 11.93% |
| 2025-03-19 | 126.98 | 124.57 | -2.38 | -1.87% | 124.23 | 131.90 | 42540 | 54570 | 9.66% |
| 2025-03-18 | 123.53 | 126.95 | 3.83 | 3.11% | 122.20 | 128.80 | 47013 | 59461 | 10.68% |
| 2025-03-17 | 123.01 | 123.12 | -1.22 | -0.98% | 120.74 | 124.72 | 31056 | 37963 | 7.05% |
| 2025-03-14 | 118.45 | 124.34 | 4.56 | 3.81% | 118.45 | 125.14 | 56620 | 69889 | 12.86% |
| 2025-03-13 | 119.02 | 119.78 | 0.20 | 0.17% | 116.01 | 121.00 | 34747 | 41086 | 7.89% |
| 2025-03-12 | 119.03 | 119.58 | 1.49 | 1.26% | 116.73 | 122.79 | 39372 | 47243 | 8.94% |
| 2025-03-11 | 116.73 | 118.09 | -1.40 | -1.17% | 116.20 | 119.79 | 21216 | 24985 | 4.82% |
| 2025-03-10 | 116.68 | 119.49 | 1.64 | 1.39% | 115.05 | 119.90 | 30427 | 36063 | 6.91% |
| 2025-03-07 | 123.42 | 117.85 | -6.82 | -5.47% | 117.00 | 124.00 | 53499 | 63856 | 12.15% |
| 2025-03-06 | 124.88 | 124.67 | -0.21 | -0.17% | 123.38 | 126.66 | 58721 | 73210 | 13.34% |
| 2025-03-05 | 127.00 | 124.88 | 1.13 | 0.91% | 122.34 | 132.47 | 90525 | 115143 | 20.56% |
| 2025-03-04 | 109.23 | 123.75 | 13.42 | 12.16% | 108.82 | 124.67 | 86276 | 102850 | 19.60% |
| 2025-03-03 | 110.00 | 110.33 | 0.33 | 0.30% | 106.80 | 112.38 | 32924 | 36348 | 7.48% |
| 2025-02-28 | 120.45 | 110.00 | -12.08 | -9.90% | 108.79 | 120.45 | 62610 | 71241 | 14.22% |
| 2025-02-27 | 124.55 | 122.08 | -2.47 | -1.98% | 119.00 | 127.44 | 50509 | 62146 | 11.47% |
| 2025-02-26 | 124.87 | 124.55 | -0.67 | -0.54% | 122.00 | 128.17 | 51352 | 63971 | 11.67% |
| 2025-02-25 | 122.00 | 125.22 | 5.26 | 4.38% | 119.00 | 129.62 | 72432 | 90570 | 16.45% |
| 2025-02-24 | 125.37 | 119.96 | -5.66 | -4.51% | 116.90 | 125.37 | 60324 | 72143 | 13.70% |
| 2025-02-21 | 121.00 | 125.62 | 3.36 | 2.75% | 119.63 | 127.04 | 56592 | 69804 | 12.86% |
| 2025-02-20 | 123.80 | 122.26 | 1.32 | 1.09% | 121.70 | 125.80 | 53005 | 65802 | 12.04% |
| 2025-02-19 | 117.11 | 120.94 | 3.83 | 3.27% | 116.23 | 122.00 | 35013 | 42121 | 7.95% |
| 2025-02-18 | 123.00 | 117.11 | -7.49 | -6.01% | 115.08 | 123.33 | 47334 | 56468 | 10.75% |
| 2025-02-17 | 119.79 | 124.60 | 4.34 | 3.61% | 118.51 | 124.90 | 44534 | 54541 | 10.12% |
| 2025-02-14 | 121.00 | 120.26 | -2.43 | -1.98% | 118.27 | 122.98 | 42105 | 50638 | 9.56% |
| 2025-02-13 | 133.90 | 122.69 | -12.81 | -9.45% | 122.50 | 134.40 | 78123 | 99101 | 17.75% |
| 2025-02-12 | 128.00 | 135.50 | 5.80 | 4.47% | 126.22 | 137.57 | 70253 | 92664 | 15.96% |
| 2025-02-11 | 131.68 | 129.70 | -1.99 | -1.51% | 128.11 | 133.30 | 46188 | 60376 | 10.49% |
| 2025-02-10 | 131.00 | 131.69 | -0.91 | -0.69% | 126.86 | 133.50 | 69241 | 89926 | 15.73% |
| 2025-02-07 | 135.00 | 132.60 | -3.92 | -2.87% | 130.00 | 139.39 | 79242 | 106904 | 18.00% |
| 2025-02-06 | 133.00 | 136.52 | 2.52 | 1.88% | 129.06 | 143.88 | 63356 | 88123 | 14.39% |
| 2025-02-05 | 146.57 | 134.00 | -9.00 | -6.29% | 132.00 | 147.98 | 52749 | 73591 | 11.98% |
| 2025-01-27 | 145.11 | 143.00 | -1.36 | -0.94% | 139.88 | 149.88 | 41665 | 60791 | 9.46% |
| 2025-01-24 | 138.53 | 144.36 | 4.40 | 3.14% | 138.53 | 145.00 | 37362 | 53408 | 8.49% |
| 2025-01-23 | 148.00 | 139.96 | -6.24 | -4.27% | 139.40 | 150.16 | 47111 | 68300 | 10.70% |
| 2025-01-22 | 146.01 | 146.20 | -4.70 | -3.11% | 143.43 | 152.00 | 59460 | 87125 | 13.51% |
| 2025-01-21 | 143.40 | 150.90 | 11.50 | 8.25% | 141.68 | 159.00 | 70081 | 103563 | 15.92% |
| 2025-01-20 | 140.63 | 139.40 | -0.60 | -0.43% | 138.18 | 143.90 | 40036 | 56072 | 9.09% |
| 2025-01-17 | 129.00 | 140.00 | 9.68 | 7.43% | 126.66 | 142.80 | 61822 | 83983 | 14.04% |
| 2025-01-16 | 137.85 | 130.32 | -7.11 | -5.17% | 129.66 | 140.00 | 48634 | 64771 | 11.05% |
| 2025-01-15 | 131.00 | 137.43 | 4.44 | 3.34% | 131.00 | 142.77 | 55658 | 76738 | 12.64% |
| 2025-01-14 | 122.70 | 132.99 | 11.10 | 9.11% | 120.90 | 133.21 | 49337 | 63147 | 11.21% |
| 2025-01-13 | 121.00 | 121.89 | -3.61 | -2.88% | 119.08 | 124.92 | 39015 | 47388 | 8.86% |
| 2025-01-10 | 130.66 | 125.50 | -5.48 | -4.18% | 125.00 | 133.90 | 44172 | 57413 | 10.03% |
| 2025-01-09 | 129.90 | 130.98 | -1.18 | -0.89% | 128.88 | 139.88 | 61849 | 83741 | 14.05% |
| 2025-01-08 | 125.30 | 132.16 | 4.26 | 3.33% | 124.41 | 135.40 | 51569 | 67040 | 11.71% |
| 2025-01-07 | 118.96 | 127.90 | 9.90 | 8.39% | 117.85 | 129.44 | 52413 | 64644 | 11.91% |
| 2025-01-06 | 122.70 | 118.00 | -4.70 | -3.83% | 115.23 | 124.70 | 51552 | 61332 | 11.71% |
| 2025-01-03 | 133.89 | 122.70 | -11.80 | -8.77% | 122.22 | 137.50 | 50051 | 64424 | 11.37% |
| 2025-01-02 | 131.00 | 134.50 | 4.00 | 3.07% | 127.03 | 137.37 | 53519 | 71317 | 12.16% |
| 2024-12-31 | 136.00 | 130.50 | -4.46 | -3.30% | 130.30 | 139.49 | 41482 | 56127 | 9.42% |
| 2024-12-30 | 138.02 | 134.96 | -5.68 | -4.04% | 133.33 | 140.97 | 40483 | 55202 | 9.20% |
| 2024-12-27 | 146.42 | 140.64 | -7.26 | -4.91% | 139.51 | 151.89 | 48991 | 70718 | 11.13% |
| 2024-12-26 | 138.85 | 147.90 | 7.91 | 5.65% | 138.10 | 152.89 | 54622 | 80323 | 12.41% |
| 2024-12-25 | 142.99 | 139.99 | -4.98 | -3.44% | 135.35 | 143.06 | 40635 | 56698 | 9.23% |