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 | 121.33 | 126.30 | 3.70 | 3.02% | 121.00 | 132.00 | 29601 | 37927 | 2.23% |
| 2025-04-02 | 123.50 | 122.60 | -0.81 | -0.66% | 120.97 | 123.89 | 12103 | 14815 | 0.91% |
| 2025-04-01 | 118.75 | 123.41 | 5.22 | 4.42% | 118.00 | 124.97 | 18826 | 23057 | 1.42% |
| 2025-03-31 | 115.84 | 118.19 | 2.11 | 1.82% | 114.00 | 121.18 | 18635 | 21960 | 1.41% |
| 2025-03-28 | 117.63 | 116.08 | -1.55 | -1.32% | 115.20 | 120.28 | 17642 | 20619 | 1.33% |
| 2025-03-27 | 120.30 | 117.63 | -3.52 | -2.91% | 117.22 | 124.26 | 16447 | 19737 | 1.24% |
| 2025-03-26 | 118.50 | 121.15 | 2.29 | 1.93% | 118.12 | 123.59 | 17428 | 21164 | 1.31% |
| 2025-03-25 | 120.51 | 118.86 | -1.19 | -0.99% | 117.63 | 122.89 | 13835 | 16522 | 1.04% |
| 2025-03-24 | 115.99 | 120.05 | 3.69 | 3.17% | 114.24 | 121.83 | 25736 | 30223 | 1.94% |
| 2025-03-21 | 121.19 | 116.36 | -4.90 | -4.04% | 114.38 | 121.62 | 26613 | 31146 | 2.01% |
| 2025-03-20 | 124.25 | 121.26 | -4.14 | -3.30% | 120.31 | 125.73 | 21994 | 26945 | 1.66% |
| 2025-03-19 | 129.34 | 125.40 | -3.41 | -2.65% | 124.00 | 129.34 | 17976 | 22578 | 1.36% |
| 2025-03-18 | 127.60 | 128.81 | 1.31 | 1.03% | 126.86 | 135.64 | 31205 | 40957 | 2.35% |
| 2025-03-17 | 128.64 | 127.50 | -1.06 | -0.82% | 124.51 | 130.31 | 20743 | 26319 | 1.56% |
| 2025-03-14 | 120.76 | 128.56 | 8.25 | 6.86% | 118.50 | 128.99 | 30691 | 38100 | 2.31% |
| 2025-03-13 | 126.21 | 120.31 | -4.55 | -3.64% | 119.01 | 126.30 | 24617 | 29878 | 1.86% |
| 2025-03-12 | 129.44 | 124.86 | -4.58 | -3.54% | 124.50 | 130.50 | 18643 | 23552 | 1.41% |
| 2025-03-11 | 127.13 | 129.44 | 1.41 | 1.10% | 125.88 | 133.00 | 22155 | 28618 | 1.67% |
| 2025-03-10 | 131.49 | 128.03 | -3.85 | -2.92% | 126.86 | 134.00 | 25592 | 33005 | 1.93% |
| 2025-03-07 | 128.15 | 131.88 | 3.28 | 2.55% | 126.03 | 134.99 | 30617 | 40156 | 2.31% |
| 2025-03-06 | 127.24 | 128.60 | 1.36 | 1.07% | 126.28 | 130.27 | 31630 | 40661 | 2.39% |
| 2025-03-05 | 121.00 | 127.24 | 4.53 | 3.69% | 121.00 | 128.90 | 47304 | 59861 | 3.57% |
| 2025-03-04 | 112.50 | 122.71 | 9.92 | 8.80% | 111.68 | 123.75 | 50154 | 60242 | 3.78% |
| 2025-03-03 | 109.97 | 112.79 | 5.09 | 4.73% | 107.27 | 114.44 | 30315 | 33936 | 2.29% |
| 2025-02-28 | 116.48 | 107.70 | -10.10 | -8.57% | 107.14 | 118.65 | 46398 | 51830 | 3.50% |
| 2025-02-27 | 118.94 | 117.80 | -1.63 | -1.36% | 115.00 | 120.87 | 24391 | 28655 | 1.84% |
| 2025-02-26 | 119.92 | 119.43 | 0.04 | 0.03% | 116.80 | 122.85 | 37335 | 44468 | 2.82% |
| 2025-02-25 | 119.00 | 119.39 | -2.96 | -2.42% | 118.70 | 128.87 | 32961 | 40230 | 2.49% |
| 2025-02-24 | 122.88 | 122.35 | -1.84 | -1.48% | 118.34 | 123.90 | 33104 | 40153 | 2.50% |
| 2025-02-21 | 121.20 | 124.19 | 2.68 | 2.21% | 119.33 | 125.49 | 38296 | 46702 | 2.89% |
| 2025-02-20 | 115.00 | 121.51 | 6.84 | 5.96% | 114.00 | 125.33 | 66700 | 80656 | 5.03% |
| 2025-02-19 | 103.69 | 114.67 | 10.37 | 9.94% | 103.69 | 118.58 | 68329 | 76180 | 5.15% |
| 2025-02-18 | 105.78 | 104.30 | -2.41 | -2.26% | 103.66 | 109.39 | 27924 | 29678 | 2.11% |
| 2025-02-17 | 108.08 | 106.71 | -1.17 | -1.08% | 104.03 | 108.90 | 26891 | 28476 | 2.03% |
| 2025-02-14 | 105.00 | 107.88 | 2.33 | 2.21% | 101.54 | 109.09 | 40742 | 42947 | 3.07% |
| 2025-02-13 | 103.00 | 105.55 | 0.92 | 0.88% | 102.10 | 108.30 | 51997 | 54917 | 3.92% |
| 2025-02-12 | 93.83 | 104.63 | 10.13 | 10.72% | 92.78 | 107.99 | 74436 | 74730 | 5.61% |
| 2025-02-11 | 94.10 | 94.50 | 0.32 | 0.34% | 91.80 | 94.57 | 27546 | 25633 | 2.08% |
| 2025-02-10 | 94.50 | 94.18 | 0.01 | 0.01% | 93.04 | 94.90 | 20544 | 19332 | 1.55% |
| 2025-02-07 | 94.29 | 94.17 | -0.26 | -0.28% | 92.80 | 96.95 | 23606 | 22421 | 1.78% |
| 2025-02-06 | 89.66 | 94.43 | 4.73 | 5.27% | 88.81 | 96.50 | 29783 | 27892 | 2.25% |
| 2025-02-05 | 90.04 | 89.70 | 2.69 | 3.09% | 87.69 | 91.50 | 16843 | 15052 | 1.27% |
| 2025-01-27 | 90.48 | 87.01 | -3.48 | -3.85% | 87.00 | 91.34 | 13683 | 12152 | 1.03% |
| 2025-01-24 | 90.38 | 90.49 | -0.09 | -0.10% | 89.79 | 92.16 | 15911 | 14416 | 1.20% |
| 2025-01-23 | 89.00 | 90.58 | 3.27 | 3.75% | 87.55 | 92.96 | 31860 | 29005 | 2.40% |
| 2025-01-22 | 87.36 | 87.31 | -1.11 | -1.26% | 86.81 | 88.70 | 13858 | 12139 | 1.05% |
| 2025-01-21 | 89.00 | 88.42 | -0.24 | -0.27% | 86.30 | 89.25 | 21542 | 18926 | 1.62% |
| 2025-01-20 | 92.55 | 88.66 | -5.40 | -5.74% | 88.38 | 94.06 | 35634 | 31991 | 2.69% |
| 2025-01-17 | 88.21 | 94.06 | 5.44 | 6.14% | 87.33 | 95.50 | 49969 | 46111 | 3.77% |
| 2025-01-16 | 85.90 | 88.62 | 3.26 | 3.82% | 85.40 | 89.88 | 31772 | 27913 | 2.40% |
| 2025-01-15 | 85.80 | 85.36 | -0.69 | -0.80% | 83.83 | 85.90 | 18567 | 15749 | 1.40% |
| 2025-01-14 | 83.91 | 86.05 | 2.13 | 2.54% | 83.25 | 87.00 | 23434 | 20047 | 1.77% |
| 2025-01-13 | 78.66 | 83.92 | 4.37 | 5.49% | 78.38 | 84.46 | 27974 | 23057 | 2.11% |
| 2025-01-10 | 81.90 | 79.55 | -2.87 | -3.48% | 79.43 | 84.20 | 19036 | 15581 | 1.44% |
| 2025-01-09 | 82.95 | 82.42 | -1.13 | -1.35% | 82.33 | 85.89 | 13775 | 11533 | 1.04% |
| 2025-01-08 | 83.09 | 83.55 | -0.08 | -0.10% | 79.90 | 84.80 | 21244 | 17514 | 1.60% |
| 2025-01-07 | 82.55 | 83.63 | 0.98 | 1.19% | 82.22 | 84.33 | 15713 | 13074 | 1.18% |
| 2025-01-06 | 83.87 | 82.65 | -1.43 | -1.70% | 81.75 | 84.67 | 17056 | 14166 | 1.29% |
| 2025-01-03 | 88.67 | 84.08 | -2.91 | -3.35% | 83.94 | 88.67 | 20182 | 17345 | 1.52% |
| 2025-01-02 | 92.50 | 86.99 | -5.51 | -5.96% | 85.94 | 92.51 | 28084 | 24927 | 2.12% |
| 2024-12-31 | 98.58 | 92.50 | -7.71 | -7.69% | 92.50 | 99.77 | 36757 | 35075 | 2.77% |
| 2024-12-30 | 100.20 | 100.21 | -0.11 | -0.11% | 98.39 | 101.51 | 15988 | 15991 | 1.21% |
| 2024-12-27 | 102.21 | 100.32 | -1.89 | -1.85% | 100.32 | 104.94 | 24333 | 24970 | 1.84% |
| 2024-12-26 | 99.77 | 102.21 | 2.44 | 2.45% | 99.00 | 105.00 | 20887 | 21363 | 1.58% |