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 | 98.49 | 98.57 | -1.09 | -1.09% | 97.75 | 101.00 | 7765 | 7715 | 1.56% |
| 2025-04-02 | 99.99 | 99.66 | -0.32 | -0.32% | 99.52 | 102.19 | 6915 | 6968 | 1.39% |
| 2025-04-01 | 99.33 | 99.98 | 0.65 | 0.65% | 98.10 | 100.91 | 9812 | 9793 | 1.97% |
| 2025-03-31 | 97.36 | 99.33 | 0.77 | 0.78% | 96.80 | 99.78 | 7272 | 7147 | 1.46% |
| 2025-03-28 | 99.17 | 98.56 | -0.43 | -0.43% | 97.00 | 100.28 | 9471 | 9369 | 1.90% |
| 2025-03-27 | 97.77 | 98.99 | 0.78 | 0.79% | 97.08 | 101.22 | 8558 | 8476 | 1.72% |
| 2025-03-26 | 99.00 | 98.21 | -0.94 | -0.95% | 98.18 | 100.22 | 7519 | 7445 | 1.51% |
| 2025-03-25 | 98.45 | 99.15 | 0.45 | 0.46% | 97.40 | 99.70 | 9470 | 9314 | 1.90% |
| 2025-03-24 | 101.19 | 98.70 | -3.07 | -3.02% | 96.28 | 102.50 | 19564 | 19444 | 3.93% |
| 2025-03-21 | 104.99 | 101.77 | -1.74 | -1.68% | 101.50 | 106.96 | 13956 | 14503 | 2.80% |
| 2025-03-20 | 105.01 | 103.51 | -1.34 | -1.28% | 103.00 | 106.49 | 10539 | 11031 | 2.12% |
| 2025-03-19 | 104.01 | 104.85 | 0.01 | 0.01% | 102.20 | 105.50 | 10579 | 10985 | 2.12% |
| 2025-03-18 | 107.33 | 104.84 | -2.26 | -2.11% | 104.50 | 109.50 | 12895 | 13727 | 2.59% |
| 2025-03-17 | 109.51 | 107.10 | -1.41 | -1.30% | 105.10 | 109.55 | 10327 | 11043 | 2.07% |
| 2025-03-14 | 105.88 | 108.51 | 1.80 | 1.69% | 105.00 | 109.80 | 12197 | 13161 | 2.45% |
| 2025-03-13 | 114.44 | 106.71 | -8.21 | -7.14% | 106.02 | 116.50 | 17341 | 18969 | 3.48% |
| 2025-03-12 | 111.43 | 114.92 | 4.32 | 3.91% | 111.00 | 121.66 | 23188 | 27222 | 4.65% |
| 2025-03-11 | 106.99 | 110.60 | 2.34 | 2.16% | 106.80 | 113.83 | 15511 | 17214 | 3.11% |
| 2025-03-10 | 106.86 | 108.26 | 1.41 | 1.32% | 106.12 | 110.50 | 14137 | 15321 | 2.84% |
| 2025-03-07 | 110.05 | 106.85 | -3.92 | -3.54% | 105.50 | 110.67 | 11879 | 12821 | 2.38% |
| 2025-03-06 | 110.80 | 110.77 | 1.22 | 1.11% | 110.23 | 113.33 | 13295 | 14832 | 2.67% |
| 2025-03-05 | 109.16 | 109.55 | -0.04 | -0.04% | 107.70 | 111.90 | 11240 | 12324 | 2.26% |
| 2025-03-04 | 103.85 | 109.59 | 4.84 | 4.62% | 102.95 | 111.66 | 17634 | 18997 | 3.54% |
| 2025-03-03 | 104.50 | 104.75 | 0.48 | 0.46% | 101.34 | 107.46 | 17799 | 18674 | 3.57% |
| 2025-02-28 | 113.70 | 104.27 | -9.89 | -8.66% | 102.67 | 114.47 | 29183 | 31615 | 5.86% |
| 2025-02-27 | 120.00 | 114.16 | -6.59 | -5.46% | 111.88 | 122.55 | 26358 | 30643 | 5.29% |
| 2025-02-26 | 117.50 | 120.75 | 3.25 | 2.77% | 116.10 | 122.69 | 26859 | 32054 | 5.39% |
| 2025-02-25 | 109.80 | 117.50 | 5.28 | 4.71% | 109.00 | 119.80 | 26203 | 30062 | 5.26% |
| 2025-02-24 | 117.00 | 112.22 | -4.90 | -4.18% | 111.01 | 117.00 | 21779 | 24778 | 4.37% |
| 2025-02-21 | 112.20 | 117.12 | 5.12 | 4.57% | 110.48 | 118.66 | 21404 | 24706 | 4.30% |
| 2025-02-20 | 115.00 | 112.00 | -3.56 | -3.08% | 111.51 | 116.69 | 16510 | 18746 | 3.31% |
| 2025-02-19 | 106.78 | 115.56 | 8.56 | 8.00% | 106.17 | 120.00 | 30240 | 34740 | 6.07% |
| 2025-02-18 | 110.37 | 107.00 | -4.48 | -4.02% | 106.48 | 112.99 | 16096 | 17645 | 3.23% |
| 2025-02-17 | 112.99 | 111.48 | -1.32 | -1.17% | 109.33 | 114.61 | 21509 | 24004 | 4.32% |
| 2025-02-14 | 113.70 | 112.80 | -2.22 | -1.93% | 109.52 | 114.08 | 25354 | 28381 | 5.09% |
| 2025-02-13 | 110.00 | 115.02 | 4.02 | 3.62% | 109.56 | 119.19 | 41993 | 48205 | 8.43% |
| 2025-02-12 | 107.53 | 111.00 | 4.06 | 3.80% | 104.05 | 112.29 | 33306 | 36177 | 6.69% |
| 2025-02-11 | 105.99 | 106.94 | 0.85 | 0.80% | 101.61 | 109.19 | 32144 | 33898 | 6.45% |
| 2025-02-10 | 103.00 | 106.09 | 3.07 | 2.98% | 102.10 | 107.00 | 25821 | 27121 | 5.18% |
| 2025-02-07 | 103.27 | 103.02 | 0.76 | 0.74% | 101.61 | 109.68 | 52983 | 55899 | 10.78% |
| 2025-02-06 | 91.50 | 102.26 | 10.35 | 11.26% | 91.02 | 103.84 | 43219 | 42611 | 8.79% |
| 2025-02-05 | 90.02 | 91.91 | 3.31 | 3.74% | 88.90 | 92.66 | 17845 | 16241 | 3.63% |
| 2025-01-27 | 92.00 | 88.60 | -5.40 | -5.74% | 88.44 | 92.89 | 20072 | 18115 | 4.08% |
| 2025-01-24 | 91.45 | 94.00 | 2.55 | 2.79% | 91.00 | 96.45 | 25153 | 23777 | 5.12% |
| 2025-01-23 | 90.00 | 91.45 | 2.59 | 2.91% | 89.10 | 95.87 | 30420 | 28402 | 6.19% |
| 2025-01-22 | 91.21 | 88.86 | -3.64 | -3.94% | 86.53 | 92.50 | 23882 | 21247 | 4.86% |
| 2025-01-21 | 90.98 | 92.50 | 1.95 | 2.15% | 88.68 | 93.56 | 17762 | 16262 | 3.61% |
| 2025-01-20 | 91.20 | 90.55 | 0.09 | 0.10% | 89.53 | 91.95 | 12707 | 11520 | 2.58% |
| 2025-01-17 | 88.49 | 90.46 | 1.92 | 2.17% | 86.61 | 92.77 | 17877 | 16042 | 3.64% |
| 2025-01-16 | 90.90 | 88.54 | -1.24 | -1.38% | 87.38 | 91.97 | 14076 | 12589 | 2.86% |
| 2025-01-15 | 88.99 | 89.78 | -0.02 | -0.02% | 88.68 | 91.29 | 13963 | 12568 | 2.84% |
| 2025-01-14 | 86.31 | 89.80 | 3.50 | 4.06% | 85.41 | 90.34 | 21566 | 19122 | 4.39% |
| 2025-01-13 | 84.62 | 86.30 | 0.83 | 0.97% | 82.71 | 86.98 | 13707 | 11684 | 2.79% |
| 2025-01-10 | 86.50 | 85.47 | -1.76 | -2.02% | 85.23 | 91.90 | 21509 | 19228 | 4.37% |
| 2025-01-09 | 87.70 | 87.23 | -1.77 | -1.99% | 86.53 | 90.40 | 15441 | 13653 | 3.14% |
| 2025-01-08 | 87.34 | 89.00 | 1.39 | 1.59% | 84.01 | 90.90 | 20018 | 17513 | 4.07% |
| 2025-01-07 | 85.49 | 87.61 | 3.14 | 3.72% | 83.76 | 88.18 | 17493 | 14972 | 3.56% |
| 2025-01-06 | 88.98 | 84.47 | -4.84 | -5.42% | 82.96 | 90.35 | 21477 | 18437 | 4.37% |
| 2025-01-03 | 95.51 | 89.31 | -5.71 | -6.01% | 89.00 | 96.53 | 20718 | 19192 | 4.21% |
| 2025-01-02 | 98.80 | 95.02 | -3.98 | -4.02% | 93.50 | 100.02 | 22542 | 21853 | 4.58% |
| 2024-12-31 | 105.11 | 99.00 | -4.68 | -4.51% | 98.00 | 105.80 | 21047 | 21278 | 4.28% |
| 2024-12-30 | 105.00 | 103.68 | 0.65 | 0.63% | 102.00 | 106.80 | 19610 | 20531 | 3.99% |
| 2024-12-27 | 109.05 | 103.03 | -8.30 | -7.46% | 103.00 | 109.50 | 29867 | 31780 | 6.07% |
| 2024-12-26 | 100.00 | 111.33 | 10.52 | 10.44% | 99.48 | 114.00 | 40165 | 43065 | 8.17% |