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：2025-04-09 00:54:38 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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | 92.80 | 93.72 | 1.22 | 1.32% | 91.14 | 98.06 | 11909 | 11284 | 2.09% |
| 2025-04-07 | 100.00 | 92.50 | -12.28 | -11.72% | 86.00 | 100.12 | 20998 | 19561 | 3.69% |
| 2025-04-03 | 104.11 | 104.78 | -1.89 | -1.77% | 103.37 | 108.00 | 10958 | 11565 | 1.92% |
| 2025-04-02 | 115.03 | 106.67 | -6.49 | -5.74% | 106.00 | 115.03 | 13776 | 15053 | 2.42% |
| 2025-04-01 | 108.58 | 113.16 | 4.46 | 4.10% | 107.50 | 115.73 | 21885 | 24510 | 3.84% |
| 2025-03-31 | 102.03 | 108.70 | 6.05 | 5.89% | 101.01 | 109.19 | 18690 | 19938 | 3.28% |
| 2025-03-28 | 105.59 | 102.65 | -2.94 | -2.78% | 101.16 | 105.98 | 10258 | 10605 | 1.80% |
| 2025-03-27 | 102.55 | 105.59 | 3.21 | 3.14% | 102.25 | 107.96 | 17041 | 17902 | 2.99% |
| 2025-03-26 | 97.27 | 102.38 | 4.25 | 4.33% | 97.27 | 103.50 | 14770 | 14976 | 2.59% |
| 2025-03-25 | 99.03 | 98.13 | -1.00 | -1.01% | 96.89 | 100.50 | 11358 | 11185 | 1.99% |
| 2025-03-24 | 99.00 | 99.13 | -0.47 | -0.47% | 96.36 | 102.00 | 12463 | 12349 | 2.19% |
| 2025-03-21 | 103.77 | 99.60 | -4.91 | -4.70% | 99.01 | 104.97 | 13684 | 13808 | 2.40% |
| 2025-03-20 | 105.99 | 104.51 | -0.72 | -0.68% | 103.60 | 107.20 | 7112 | 7476 | 1.25% |
| 2025-03-19 | 106.82 | 105.23 | -2.18 | -2.03% | 104.55 | 108.88 | 9294 | 9843 | 1.63% |
| 2025-03-18 | 111.90 | 107.41 | -2.66 | -2.42% | 106.50 | 112.21 | 15270 | 16527 | 2.68% |
| 2025-03-17 | 108.07 | 110.07 | 1.90 | 1.76% | 105.00 | 110.80 | 11269 | 12269 | 1.98% |
| 2025-03-14 | 104.47 | 108.17 | 3.81 | 3.65% | 103.60 | 108.83 | 20259 | 21709 | 3.56% |
| 2025-03-13 | 114.00 | 104.36 | -9.02 | -7.96% | 103.91 | 114.00 | 19926 | 21346 | 3.50% |
| 2025-03-12 | 114.92 | 113.38 | -0.31 | -0.27% | 112.00 | 116.27 | 16191 | 18347 | 2.84% |
| 2025-03-11 | 114.60 | 113.69 | -3.22 | -2.75% | 112.35 | 117.24 | 12507 | 14307 | 2.20% |
| 2025-03-10 | 116.42 | 116.91 | 0.59 | 0.51% | 112.81 | 117.84 | 14332 | 16542 | 2.52% |
| 2025-03-07 | 119.93 | 116.32 | -4.64 | -3.84% | 115.50 | 121.49 | 13645 | 16140 | 2.40% |
| 2025-03-06 | 118.00 | 120.96 | 3.55 | 3.02% | 118.00 | 123.00 | 18649 | 22474 | 3.28% |
| 2025-03-05 | 116.00 | 117.41 | -1.04 | -0.88% | 113.00 | 119.85 | 17976 | 20834 | 3.16% |
| 2025-03-04 | 109.98 | 118.45 | 5.67 | 5.03% | 109.98 | 123.98 | 29392 | 34432 | 5.16% |
| 2025-03-03 | 122.87 | 112.78 | -9.82 | -8.01% | 111.50 | 124.85 | 23141 | 26911 | 4.06% |
| 2025-02-28 | 126.01 | 122.60 | -0.10 | -0.08% | 119.00 | 131.92 | 24037 | 30100 | 4.22% |
| 2025-02-27 | 122.84 | 122.70 | 0.05 | 0.04% | 119.60 | 127.90 | 13088 | 16089 | 2.30% |
| 2025-02-26 | 120.80 | 122.65 | 2.12 | 1.76% | 118.12 | 126.17 | 19011 | 23366 | 3.34% |
| 2025-02-25 | 114.58 | 120.53 | 4.28 | 3.68% | 114.46 | 124.41 | 22058 | 26586 | 3.87% |
| 2025-02-24 | 123.20 | 116.25 | -7.75 | -6.25% | 115.05 | 124.03 | 19910 | 23429 | 3.50% |
| 2025-02-21 | 122.10 | 124.00 | 1.79 | 1.46% | 119.00 | 125.96 | 20483 | 25089 | 3.60% |
| 2025-02-20 | 120.88 | 122.21 | 5.33 | 4.56% | 116.00 | 125.86 | 23615 | 28735 | 4.22% |
| 2025-02-19 | 107.22 | 116.88 | 8.84 | 8.18% | 107.22 | 117.18 | 22544 | 25760 | 4.03% |
| 2025-02-18 | 110.37 | 108.04 | -2.44 | -2.21% | 107.00 | 113.39 | 13932 | 15379 | 2.49% |
| 2025-02-17 | 113.08 | 110.48 | -2.71 | -2.39% | 108.50 | 114.00 | 25675 | 28353 | 4.59% |
| 2025-02-14 | 117.65 | 113.19 | -4.71 | -3.99% | 113.00 | 119.60 | 21051 | 24292 | 3.76% |
| 2025-02-13 | 124.13 | 117.90 | -7.20 | -5.76% | 117.33 | 131.97 | 17161 | 21349 | 3.07% |
| 2025-02-12 | 123.50 | 125.10 | -0.23 | -0.18% | 117.02 | 126.20 | 18075 | 21941 | 3.23% |
| 2025-02-11 | 122.60 | 125.33 | -0.42 | -0.33% | 119.10 | 133.98 | 19617 | 24547 | 3.51% |
| 2025-02-10 | 119.80 | 125.75 | 1.75 | 1.41% | 115.55 | 126.00 | 18914 | 22667 | 3.38% |
| 2025-02-07 | 104.80 | 124.00 | 16.71 | 15.57% | 104.80 | 124.40 | 28972 | 33078 | 5.18% |
| 2025-02-06 | 92.56 | 107.29 | 13.73 | 14.68% | 92.00 | 109.90 | 18821 | 19070 | 3.37% |
| 2025-02-05 | 91.91 | 93.56 | 3.72 | 4.14% | 89.00 | 95.42 | 12378 | 11441 | 2.21% |
| 2025-01-27 | 93.50 | 89.84 | -5.94 | -6.20% | 89.00 | 94.14 | 8259 | 7550 | 1.48% |
| 2025-01-24 | 93.89 | 95.78 | 2.20 | 2.35% | 92.00 | 96.85 | 16451 | 15555 | 2.94% |
| 2025-01-23 | 89.83 | 93.58 | 4.02 | 4.49% | 88.35 | 94.96 | 17032 | 15573 | 3.05% |
| 2025-01-22 | 87.07 | 89.56 | 0.28 | 0.31% | 85.38 | 89.88 | 13086 | 11465 | 2.34% |
| 2025-01-21 | 84.27 | 89.28 | 5.03 | 5.97% | 83.70 | 89.70 | 18311 | 16049 | 3.27% |
| 2025-01-20 | 83.50 | 84.25 | 0.26 | 0.31% | 80.21 | 84.88 | 10960 | 9086 | 1.96% |
| 2025-01-17 | 78.19 | 83.99 | 4.74 | 5.98% | 78.19 | 84.98 | 16757 | 13726 | 3.00% |
| 2025-01-16 | 84.45 | 79.25 | -5.04 | -5.98% | 78.81 | 85.48 | 15639 | 12705 | 2.80% |
| 2025-01-15 | 86.57 | 84.29 | -2.77 | -3.18% | 83.88 | 87.02 | 10519 | 8999 | 1.88% |
| 2025-01-14 | 82.80 | 87.06 | 4.38 | 5.30% | 82.80 | 88.00 | 13881 | 11946 | 2.48% |
| 2025-01-13 | 82.00 | 82.68 | -0.98 | -1.17% | 80.13 | 84.01 | 10074 | 8254 | 1.80% |
| 2025-01-10 | 80.77 | 83.66 | 2.48 | 3.05% | 80.00 | 87.98 | 17511 | 14934 | 3.13% |
| 2025-01-09 | 82.00 | 81.18 | -2.24 | -2.69% | 81.18 | 84.99 | 11357 | 9421 | 2.03% |
| 2025-01-08 | 80.00 | 83.42 | 1.98 | 2.43% | 77.88 | 84.60 | 14995 | 12174 | 2.68% |
| 2025-01-07 | 72.99 | 81.44 | 8.57 | 11.76% | 72.44 | 81.77 | 18978 | 14893 | 3.39% |
| 2025-01-06 | 74.00 | 72.87 | -1.47 | -1.98% | 71.30 | 74.56 | 7957 | 5790 | 1.42% |
| 2025-01-03 | 78.78 | 74.34 | -4.16 | -5.30% | 74.00 | 80.00 | 11326 | 8715 | 2.03% |
| 2025-01-02 | 77.38 | 78.50 | 0.46 | 0.59% | 76.21 | 81.00 | 12273 | 9682 | 2.20% |
| 2024-12-31 | 81.00 | 78.04 | -2.78 | -3.44% | 77.87 | 81.85 | 12722 | 10120 | 2.28% |
| 2024-12-30 | 84.50 | 80.82 | -2.98 | -3.56% | 80.68 | 85.00 | 13936 | 11504 | 2.49% |