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 | 104.00 | 102.82 | -3.05 | -2.88% | 102.01 | 107.30 | 34689 | 36072 | 3.28% |
| 2025-04-02 | 106.61 | 105.87 | -1.13 | -1.06% | 105.48 | 107.95 | 23769 | 25313 | 2.25% |
| 2025-04-01 | 110.12 | 107.00 | -2.68 | -2.44% | 106.55 | 110.63 | 33458 | 36283 | 3.17% |
| 2025-03-31 | 109.51 | 109.68 | 0.91 | 0.84% | 104.89 | 110.86 | 46826 | 50532 | 4.43% |
| 2025-03-28 | 110.48 | 108.77 | -2.01 | -1.81% | 107.92 | 112.28 | 34568 | 37857 | 3.27% |
| 2025-03-27 | 109.12 | 110.78 | 1.61 | 1.47% | 108.97 | 114.40 | 40099 | 44859 | 3.80% |
| 2025-03-26 | 108.16 | 109.17 | 1.27 | 1.18% | 108.16 | 113.55 | 42789 | 47640 | 4.05% |
| 2025-03-25 | 113.14 | 107.90 | -5.24 | -4.63% | 107.70 | 113.14 | 37473 | 40983 | 3.55% |
| 2025-03-24 | 110.13 | 113.14 | 2.63 | 2.38% | 110.09 | 116.00 | 47497 | 53640 | 4.50% |
| 2025-03-21 | 116.48 | 110.51 | -6.50 | -5.56% | 110.19 | 118.00 | 49878 | 56241 | 4.72% |
| 2025-03-20 | 119.00 | 117.01 | -2.62 | -2.19% | 116.00 | 120.00 | 41190 | 48553 | 3.90% |
| 2025-03-19 | 118.70 | 119.63 | 0.09 | 0.08% | 117.00 | 124.66 | 57241 | 68290 | 5.42% |
| 2025-03-18 | 112.50 | 119.54 | 8.61 | 7.76% | 111.50 | 119.85 | 83524 | 98163 | 7.91% |
| 2025-03-17 | 109.00 | 110.93 | 2.28 | 2.10% | 106.65 | 111.50 | 30846 | 33949 | 2.92% |
| 2025-03-14 | 104.90 | 108.65 | 2.80 | 2.65% | 104.90 | 108.93 | 33859 | 36220 | 3.21% |
| 2025-03-13 | 115.30 | 105.85 | -9.28 | -8.06% | 105.01 | 115.30 | 65913 | 71764 | 6.24% |
| 2025-03-12 | 115.99 | 115.13 | 0.14 | 0.12% | 114.63 | 118.17 | 41990 | 48693 | 3.98% |
| 2025-03-11 | 114.00 | 114.99 | -2.01 | -1.72% | 113.09 | 116.77 | 34488 | 39558 | 3.27% |
| 2025-03-10 | 118.00 | 117.00 | -1.89 | -1.59% | 115.07 | 118.50 | 41496 | 48405 | 3.93% |
| 2025-03-07 | 116.17 | 118.89 | 2.60 | 2.24% | 112.66 | 122.00 | 71128 | 83965 | 6.74% |
| 2025-03-06 | 116.53 | 116.29 | 0.84 | 0.73% | 115.50 | 119.00 | 52724 | 61759 | 4.99% |
| 2025-03-05 | 115.81 | 115.45 | -1.07 | -0.92% | 112.65 | 117.47 | 43241 | 49639 | 4.09% |
| 2025-03-04 | 110.20 | 116.52 | 3.61 | 3.20% | 109.70 | 119.85 | 64746 | 74081 | 6.13% |
| 2025-03-03 | 118.97 | 112.91 | -5.96 | -5.01% | 112.12 | 120.90 | 65847 | 75419 | 6.23% |
| 2025-02-28 | 124.00 | 118.87 | -5.73 | -4.60% | 117.00 | 126.60 | 80449 | 97252 | 7.62% |
| 2025-02-27 | 128.81 | 124.60 | -3.40 | -2.66% | 120.28 | 133.00 | 93463 | 117883 | 8.85% |
| 2025-02-26 | 124.00 | 128.00 | 4.08 | 3.29% | 120.00 | 128.06 | 81385 | 101895 | 7.71% |
| 2025-02-25 | 120.34 | 123.92 | -0.08 | -0.06% | 120.34 | 128.78 | 93865 | 116582 | 8.89% |
| 2025-02-24 | 116.50 | 124.00 | 8.95 | 7.78% | 116.50 | 125.70 | 106349 | 129021 | 10.07% |
| 2025-02-21 | 112.55 | 115.05 | 1.97 | 1.74% | 111.50 | 116.66 | 66925 | 76562 | 6.34% |
| 2025-02-20 | 112.00 | 113.08 | 2.54 | 2.30% | 110.00 | 115.39 | 61242 | 69311 | 5.80% |
| 2025-02-19 | 105.52 | 110.54 | 5.54 | 5.28% | 105.00 | 111.29 | 59949 | 65516 | 5.68% |
| 2025-02-18 | 108.07 | 105.00 | -3.93 | -3.61% | 104.17 | 109.04 | 42789 | 45488 | 4.05% |
| 2025-02-17 | 105.76 | 108.93 | 3.27 | 3.09% | 104.00 | 109.93 | 56948 | 61254 | 5.39% |
| 2025-02-14 | 104.00 | 105.66 | 0.80 | 0.76% | 103.10 | 106.80 | 41762 | 43970 | 3.95% |
| 2025-02-13 | 109.50 | 104.86 | -5.67 | -5.13% | 103.92 | 109.79 | 54958 | 58160 | 5.20% |
| 2025-02-12 | 106.70 | 110.53 | 2.08 | 1.92% | 105.30 | 110.85 | 50198 | 54588 | 4.75% |
| 2025-02-11 | 115.00 | 108.45 | -7.24 | -6.26% | 107.66 | 115.00 | 69563 | 76787 | 6.59% |
| 2025-02-10 | 115.98 | 115.69 | -0.19 | -0.16% | 113.85 | 117.81 | 54777 | 63304 | 5.19% |
| 2025-02-07 | 113.00 | 115.88 | 1.93 | 1.69% | 111.38 | 119.17 | 72944 | 84202 | 6.91% |
| 2025-02-06 | 108.95 | 113.95 | 3.79 | 3.44% | 108.52 | 116.98 | 61356 | 69711 | 5.81% |
| 2025-02-05 | 111.60 | 110.16 | 1.87 | 1.73% | 107.85 | 114.98 | 53228 | 59016 | 5.04% |
| 2025-01-27 | 119.89 | 108.29 | -14.83 | -12.05% | 108.11 | 120.30 | 80130 | 89961 | 7.59% |
| 2025-01-24 | 115.00 | 123.12 | 7.01 | 6.04% | 114.81 | 123.12 | 66216 | 79681 | 6.27% |
| 2025-01-23 | 121.80 | 116.11 | -4.41 | -3.66% | 116.00 | 122.50 | 63688 | 75949 | 6.03% |
| 2025-01-22 | 117.00 | 120.52 | 1.52 | 1.28% | 116.40 | 123.60 | 63098 | 75778 | 5.97% |
| 2025-01-21 | 111.15 | 119.00 | 8.80 | 7.99% | 109.60 | 120.86 | 80202 | 92508 | 7.59% |
| 2025-01-20 | 111.98 | 110.20 | -1.01 | -0.91% | 108.20 | 112.58 | 44282 | 48820 | 4.19% |
| 2025-01-17 | 106.40 | 111.21 | 3.61 | 3.36% | 105.21 | 114.28 | 56607 | 62095 | 5.36% |
| 2025-01-16 | 113.99 | 107.60 | -5.87 | -5.17% | 106.01 | 114.80 | 61882 | 67777 | 5.86% |
| 2025-01-15 | 111.67 | 113.47 | 1.25 | 1.11% | 109.66 | 116.48 | 60493 | 68233 | 5.73% |
| 2025-01-14 | 103.90 | 112.22 | 8.63 | 8.33% | 102.65 | 112.22 | 63798 | 69171 | 6.04% |
| 2025-01-13 | 102.31 | 103.59 | -1.08 | -1.03% | 100.01 | 104.96 | 37983 | 39053 | 3.60% |
| 2025-01-10 | 104.26 | 104.67 | -1.04 | -0.98% | 104.00 | 111.67 | 53152 | 57355 | 5.03% |
| 2025-01-09 | 105.31 | 105.71 | -0.30 | -0.28% | 104.95 | 109.29 | 60434 | 64575 | 5.72% |
| 2025-01-08 | 98.58 | 106.01 | 4.52 | 4.45% | 98.56 | 109.00 | 87068 | 90614 | 8.24% |
| 2025-01-07 | 94.60 | 101.49 | 7.88 | 8.42% | 94.13 | 101.58 | 65729 | 64534 | 6.22% |
| 2025-01-06 | 98.17 | 93.61 | -4.57 | -4.65% | 92.50 | 99.38 | 57421 | 54742 | 5.44% |
| 2025-01-03 | 101.50 | 98.18 | -2.01 | -2.01% | 97.20 | 103.44 | 59961 | 60539 | 5.68% |
| 2025-01-02 | 102.20 | 100.19 | -1.07 | -1.06% | 98.69 | 103.16 | 48972 | 49417 | 4.64% |
| 2024-12-31 | 108.33 | 101.26 | -7.61 | -6.99% | 101.10 | 108.88 | 54262 | 56397 | 5.14% |
| 2024-12-30 | 107.41 | 108.87 | 0.30 | 0.28% | 106.00 | 110.18 | 38965 | 42319 | 3.69% |
| 2024-12-27 | 113.40 | 108.57 | -5.93 | -5.18% | 108.30 | 114.50 | 72170 | 80301 | 6.83% |
| 2024-12-26 | 110.33 | 114.50 | 3.69 | 3.33% | 109.02 | 116.54 | 83402 | 94320 | 7.90% |
| 2024-12-25 | 113.20 | 110.81 | -3.54 | -3.10% | 109.01 | 117.50 | 63942 | 71556 | 6.05% |