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 | 114.00 | 115.01 | -0.40 | -0.35% | 113.79 | 117.42 | 21050 | 24387 | 3.50% |
| 2025-04-02 | 112.45 | 115.41 | 2.96 | 2.63% | 112.32 | 117.26 | 19237 | 22179 | 3.20% |
| 2025-04-01 | 111.96 | 112.45 | 1.05 | 0.94% | 111.15 | 113.80 | 14263 | 16098 | 2.37% |
| 2025-03-31 | 108.90 | 111.40 | 1.90 | 1.74% | 108.50 | 111.65 | 15937 | 17587 | 2.65% |
| 2025-03-28 | 111.00 | 109.50 | -1.61 | -1.45% | 108.69 | 112.00 | 16248 | 17873 | 2.70% |
| 2025-03-27 | 113.30 | 111.11 | -3.33 | -2.91% | 107.41 | 114.00 | 31549 | 34765 | 5.25% |
| 2025-03-26 | 122.10 | 114.44 | -7.23 | -5.94% | 112.05 | 122.77 | 40782 | 47445 | 6.78% |
| 2025-03-25 | 125.00 | 121.67 | -3.82 | -3.04% | 121.00 | 126.62 | 17935 | 22236 | 2.98% |
| 2025-03-24 | 126.50 | 125.49 | -1.31 | -1.03% | 124.00 | 127.92 | 13604 | 17080 | 2.26% |
| 2025-03-21 | 127.91 | 126.80 | -0.40 | -0.31% | 126.00 | 128.01 | 12151 | 15409 | 2.02% |
| 2025-03-20 | 127.00 | 127.20 | -0.50 | -0.39% | 127.00 | 129.20 | 9789 | 12527 | 1.63% |
| 2025-03-19 | 133.56 | 127.70 | -7.78 | -5.74% | 126.80 | 134.11 | 31405 | 40717 | 5.22% |
| 2025-03-18 | 134.60 | 135.48 | 0.92 | 0.68% | 131.00 | 137.11 | 25557 | 34264 | 4.25% |
| 2025-03-17 | 131.64 | 134.56 | 3.03 | 2.30% | 129.80 | 135.17 | 22270 | 29537 | 3.70% |
| 2025-03-14 | 126.40 | 131.53 | 4.54 | 3.58% | 126.26 | 133.00 | 20941 | 27392 | 3.48% |
| 2025-03-13 | 129.42 | 126.99 | -2.36 | -1.82% | 126.00 | 131.28 | 13924 | 17798 | 2.31% |
| 2025-03-12 | 129.00 | 129.35 | 1.17 | 0.91% | 128.70 | 132.98 | 22455 | 29381 | 3.73% |
| 2025-03-11 | 126.79 | 128.18 | -0.82 | -0.64% | 126.20 | 128.45 | 13199 | 16777 | 2.19% |
| 2025-03-10 | 127.99 | 129.00 | 0.44 | 0.34% | 125.52 | 129.50 | 18728 | 23852 | 3.11% |
| 2025-03-07 | 131.24 | 128.56 | -4.00 | -3.02% | 126.30 | 131.50 | 24146 | 31175 | 4.01% |
| 2025-03-06 | 131.00 | 132.56 | 2.16 | 1.66% | 131.00 | 135.00 | 25742 | 34291 | 4.28% |
| 2025-03-05 | 130.99 | 130.40 | 0.24 | 0.18% | 127.68 | 132.99 | 19451 | 25396 | 3.23% |
| 2025-03-04 | 126.50 | 130.16 | 0.28 | 0.22% | 123.60 | 131.94 | 24101 | 30903 | 4.01% |
| 2025-03-03 | 130.60 | 129.88 | -0.16 | -0.12% | 123.52 | 131.99 | 34583 | 44359 | 5.75% |
| 2025-02-28 | 142.21 | 130.04 | -15.14 | -10.43% | 129.03 | 144.50 | 52675 | 70740 | 8.76% |
| 2025-02-27 | 152.24 | 145.18 | -6.83 | -4.49% | 142.21 | 154.39 | 44706 | 65575 | 7.43% |
| 2025-02-26 | 151.00 | 152.01 | 3.61 | 2.43% | 147.77 | 154.96 | 40331 | 61031 | 6.71% |
| 2025-02-25 | 145.52 | 148.40 | 0.80 | 0.54% | 143.23 | 154.06 | 50047 | 74532 | 8.32% |
| 2025-02-24 | 146.41 | 147.60 | 1.66 | 1.14% | 144.01 | 149.00 | 42093 | 61799 | 7.00% |
| 2025-02-21 | 139.05 | 145.94 | 7.16 | 5.16% | 137.80 | 148.50 | 56167 | 81330 | 9.34% |
| 2025-02-20 | 141.00 | 138.78 | -2.42 | -1.71% | 133.50 | 141.12 | 34696 | 47657 | 5.77% |
| 2025-02-19 | 138.59 | 141.20 | 0.52 | 0.37% | 138.59 | 145.70 | 33419 | 47635 | 5.56% |
| 2025-02-18 | 141.05 | 140.68 | -1.42 | -1.00% | 138.40 | 147.26 | 38437 | 55261 | 6.39% |
| 2025-02-17 | 144.09 | 142.10 | 0.89 | 0.63% | 137.50 | 144.98 | 48729 | 68969 | 8.10% |
| 2025-02-14 | 142.38 | 141.21 | -2.99 | -2.07% | 137.93 | 147.99 | 35745 | 50639 | 5.94% |
| 2025-02-13 | 143.00 | 144.20 | 3.25 | 2.31% | 143.00 | 154.97 | 44364 | 66044 | 7.38% |
| 2025-02-12 | 135.98 | 140.95 | 4.97 | 3.65% | 134.60 | 141.00 | 26439 | 36606 | 4.40% |
| 2025-02-11 | 137.28 | 135.98 | -1.31 | -0.95% | 134.25 | 140.66 | 25193 | 34593 | 4.19% |
| 2025-02-10 | 138.88 | 137.29 | 0.03 | 0.02% | 135.00 | 140.58 | 28961 | 39868 | 4.81% |
| 2025-02-07 | 131.00 | 137.26 | 5.57 | 4.23% | 130.20 | 139.93 | 37577 | 51420 | 6.25% |
| 2025-02-06 | 128.55 | 131.69 | 3.66 | 2.86% | 124.00 | 131.98 | 34661 | 44387 | 5.76% |
| 2025-02-05 | 139.96 | 128.03 | -17.58 | -12.07% | 123.09 | 139.96 | 51912 | 66077 | 8.63% |
| 2025-01-27 | 154.00 | 145.61 | -14.51 | -9.06% | 145.00 | 154.00 | 30907 | 46089 | 5.14% |
| 2025-01-24 | 149.00 | 160.12 | 10.12 | 6.75% | 149.00 | 162.88 | 42058 | 66494 | 6.99% |
| 2025-01-23 | 157.00 | 150.00 | -5.25 | -3.38% | 149.07 | 159.74 | 33414 | 51424 | 5.56% |
| 2025-01-22 | 154.98 | 155.25 | 1.02 | 0.66% | 153.00 | 159.00 | 40690 | 63690 | 6.76% |
| 2025-01-21 | 146.40 | 154.23 | 9.23 | 6.37% | 144.00 | 154.40 | 39852 | 59303 | 6.63% |
| 2025-01-20 | 148.00 | 145.00 | -3.98 | -2.67% | 141.51 | 148.50 | 37727 | 54473 | 6.27% |
| 2025-01-17 | 146.40 | 148.98 | -0.99 | -0.66% | 145.50 | 154.04 | 53307 | 80221 | 8.86% |
| 2025-01-16 | 144.00 | 149.97 | 6.10 | 4.24% | 138.52 | 151.57 | 61801 | 90018 | 10.27% |
| 2025-01-15 | 143.46 | 143.87 | 1.37 | 0.96% | 138.33 | 147.84 | 38293 | 54739 | 6.37% |
| 2025-01-14 | 140.00 | 142.50 | 5.70 | 4.17% | 134.10 | 143.88 | 40891 | 57462 | 6.80% |
| 2025-01-13 | 128.97 | 136.80 | 6.27 | 4.80% | 128.00 | 142.02 | 36648 | 50341 | 6.09% |
| 2025-01-10 | 136.00 | 130.53 | -5.97 | -4.37% | 130.44 | 139.57 | 25514 | 34368 | 4.24% |
| 2025-01-09 | 135.50 | 136.50 | -1.50 | -1.09% | 135.21 | 141.80 | 25280 | 35039 | 4.20% |
| 2025-01-08 | 134.69 | 138.00 | 3.23 | 2.40% | 130.48 | 140.68 | 32363 | 43918 | 5.38% |
| 2025-01-07 | 128.00 | 134.77 | 7.41 | 5.82% | 127.45 | 135.50 | 25157 | 33274 | 4.18% |
| 2025-01-06 | 127.99 | 127.46 | -0.52 | -0.41% | 125.11 | 130.90 | 18077 | 23109 | 3.01% |
| 2025-01-03 | 135.95 | 127.98 | -7.32 | -5.41% | 125.50 | 136.98 | 30011 | 39222 | 4.99% |
| 2025-01-02 | 134.12 | 135.30 | 1.10 | 0.82% | 130.44 | 142.55 | 35337 | 48409 | 5.96% |
| 2024-12-31 | 142.00 | 134.20 | -9.68 | -6.73% | 134.11 | 144.60 | 30062 | 41587 | 5.07% |
| 2024-12-30 | 139.70 | 143.88 | 4.18 | 2.99% | 134.70 | 146.47 | 32359 | 45574 | 5.46% |
| 2024-12-27 | 144.25 | 139.70 | -4.60 | -3.19% | 139.70 | 145.50 | 25346 | 36222 | 4.27% |
| 2024-12-26 | 132.22 | 144.30 | 11.65 | 8.78% | 131.18 | 145.00 | 43213 | 60543 | 7.29% |
| 2024-12-25 | 131.75 | 132.65 | 1.45 | 1.11% | 128.50 | 134.27 | 22638 | 29794 | 3.82% |