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 | 97.00 | 93.96 | -5.49 | -5.52% | 93.30 | 98.98 | 21197 | 20263 | 3.51% |
| 2025-04-02 | 97.95 | 99.45 | 1.25 | 1.27% | 97.00 | 102.00 | 19015 | 18869 | 3.15% |
| 2025-04-01 | 95.25 | 98.20 | 3.02 | 3.17% | 95.25 | 98.35 | 16964 | 16470 | 2.81% |
| 2025-03-31 | 93.00 | 95.18 | 1.13 | 1.20% | 91.58 | 96.28 | 13131 | 12331 | 2.18% |
| 2025-03-28 | 96.55 | 94.05 | -1.50 | -1.57% | 94.00 | 97.21 | 11781 | 11197 | 1.95% |
| 2025-03-27 | 96.00 | 95.55 | -0.57 | -0.59% | 94.55 | 97.79 | 11884 | 11413 | 1.97% |
| 2025-03-26 | 94.00 | 96.12 | 1.99 | 2.11% | 94.00 | 97.90 | 15611 | 15082 | 2.59% |
| 2025-03-25 | 101.35 | 94.13 | -7.22 | -7.12% | 94.05 | 101.36 | 29512 | 28558 | 4.89% |
| 2025-03-24 | 109.41 | 101.35 | -10.05 | -9.02% | 99.57 | 111.50 | 37301 | 38802 | 6.18% |
| 2025-03-21 | 111.30 | 111.40 | 1.20 | 1.09% | 109.41 | 117.88 | 46774 | 52885 | 7.75% |
| 2025-03-20 | 108.09 | 110.20 | 1.99 | 1.84% | 106.50 | 112.34 | 31815 | 35042 | 5.27% |
| 2025-03-19 | 104.99 | 108.21 | 2.68 | 2.54% | 104.50 | 109.88 | 31202 | 33645 | 5.17% |
| 2025-03-18 | 104.99 | 105.53 | 1.75 | 1.69% | 103.00 | 106.52 | 18822 | 19804 | 3.12% |
| 2025-03-17 | 106.98 | 103.78 | -1.14 | -1.09% | 103.33 | 106.98 | 14919 | 15565 | 2.47% |
| 2025-03-14 | 103.89 | 104.92 | 1.79 | 1.74% | 102.26 | 105.79 | 17489 | 18294 | 2.90% |
| 2025-03-13 | 106.40 | 103.13 | -2.56 | -2.42% | 101.61 | 106.59 | 21616 | 22377 | 3.58% |
| 2025-03-12 | 109.19 | 105.69 | -1.13 | -1.06% | 105.60 | 109.19 | 19324 | 20692 | 3.20% |
| 2025-03-11 | 108.99 | 106.82 | -2.69 | -2.46% | 105.30 | 108.99 | 22366 | 23891 | 3.71% |
| 2025-03-10 | 110.45 | 109.51 | -1.29 | -1.16% | 107.60 | 110.82 | 21845 | 23836 | 3.62% |
| 2025-03-07 | 113.00 | 110.80 | -6.48 | -5.53% | 109.75 | 114.99 | 50608 | 56711 | 8.39% |
| 2025-03-06 | 104.98 | 117.28 | 13.82 | 13.36% | 103.94 | 119.60 | 67946 | 76562 | 11.26% |
| 2025-03-05 | 102.00 | 103.46 | 1.42 | 1.39% | 101.25 | 104.50 | 18328 | 18871 | 3.04% |
| 2025-03-04 | 98.02 | 102.04 | 2.04 | 2.04% | 98.02 | 102.51 | 17176 | 17384 | 2.85% |
| 2025-03-03 | 101.00 | 100.00 | 0.94 | 0.95% | 97.37 | 101.97 | 20076 | 20089 | 3.33% |
| 2025-02-28 | 105.01 | 99.06 | -9.94 | -9.12% | 98.01 | 108.73 | 41596 | 42825 | 6.90% |
| 2025-02-27 | 115.64 | 109.00 | -5.59 | -4.88% | 108.80 | 116.66 | 36465 | 40738 | 6.04% |
| 2025-02-26 | 115.57 | 114.59 | 0.60 | 0.53% | 113.88 | 117.41 | 31036 | 35934 | 5.14% |
| 2025-02-25 | 114.00 | 113.99 | -5.21 | -4.37% | 113.00 | 118.50 | 33780 | 39026 | 5.60% |
| 2025-02-24 | 121.00 | 119.20 | -0.98 | -0.82% | 116.30 | 123.79 | 44387 | 53129 | 7.36% |
| 2025-02-21 | 117.00 | 120.18 | 4.22 | 3.64% | 112.45 | 121.00 | 50125 | 59048 | 8.31% |
| 2025-02-20 | 114.78 | 115.96 | 1.22 | 1.06% | 112.38 | 117.83 | 33978 | 39096 | 5.63% |
| 2025-02-19 | 111.00 | 114.74 | 2.79 | 2.49% | 109.51 | 116.18 | 32891 | 37366 | 5.45% |
| 2025-02-18 | 120.00 | 111.95 | -8.55 | -7.10% | 111.10 | 120.00 | 46331 | 53438 | 7.68% |
| 2025-02-17 | 112.88 | 120.50 | 7.61 | 6.74% | 112.60 | 120.80 | 50153 | 58545 | 8.31% |
| 2025-02-14 | 118.50 | 112.89 | -5.81 | -4.89% | 109.90 | 118.78 | 50331 | 56811 | 8.34% |
| 2025-02-13 | 119.99 | 118.70 | -1.80 | -1.49% | 118.10 | 125.50 | 51252 | 62647 | 8.50% |
| 2025-02-12 | 118.00 | 120.50 | 0.94 | 0.79% | 117.53 | 123.86 | 38544 | 46506 | 6.39% |
| 2025-02-11 | 126.04 | 119.56 | -7.95 | -6.23% | 119.11 | 126.04 | 57485 | 70079 | 9.53% |
| 2025-02-10 | 122.05 | 127.51 | 3.03 | 2.43% | 120.00 | 128.96 | 63265 | 79388 | 10.49% |
| 2025-02-07 | 125.00 | 124.48 | -3.52 | -2.75% | 121.88 | 127.96 | 74254 | 92855 | 12.31% |
| 2025-02-06 | 123.99 | 128.00 | -0.62 | -0.48% | 120.08 | 128.34 | 77982 | 96787 | 12.93% |
| 2025-02-05 | 135.00 | 128.62 | -5.36 | -4.00% | 123.50 | 142.00 | 87145 | 115716 | 14.45% |
| 2025-01-27 | 138.09 | 133.98 | 3.20 | 2.45% | 132.10 | 149.10 | 82349 | 115544 | 13.65% |
| 2025-01-24 | 126.00 | 130.78 | 6.37 | 5.12% | 122.77 | 130.78 | 66832 | 85247 | 11.08% |
| 2025-01-23 | 120.00 | 124.41 | 5.61 | 4.72% | 117.30 | 132.80 | 69926 | 87794 | 11.59% |
| 2025-01-22 | 119.64 | 118.80 | -4.78 | -3.87% | 117.28 | 122.22 | 47716 | 56983 | 7.91% |
| 2025-01-21 | 127.50 | 123.58 | 7.25 | 6.23% | 118.00 | 127.77 | 75154 | 92249 | 12.46% |
| 2025-01-20 | 114.92 | 116.33 | 4.37 | 3.90% | 111.12 | 116.50 | 45081 | 51459 | 7.47% |
| 2025-01-17 | 111.30 | 111.96 | 0.54 | 0.48% | 107.35 | 114.00 | 46880 | 51752 | 7.77% |
| 2025-01-16 | 117.65 | 111.42 | -5.92 | -5.05% | 111.00 | 120.00 | 62144 | 71228 | 10.30% |
| 2025-01-15 | 118.50 | 117.34 | -1.96 | -1.64% | 117.28 | 126.88 | 61105 | 74464 | 10.13% |
| 2025-01-14 | 112.30 | 119.30 | 5.75 | 5.06% | 110.85 | 119.30 | 66243 | 76478 | 10.98% |
| 2025-01-13 | 109.00 | 113.55 | 4.83 | 4.44% | 109.00 | 120.29 | 65379 | 74597 | 10.84% |
| 2025-01-10 | 112.66 | 108.72 | -0.28 | -0.26% | 108.72 | 117.56 | 70610 | 79652 | 11.70% |
| 2025-01-09 | 98.00 | 109.00 | 9.68 | 9.75% | 97.00 | 109.06 | 67865 | 70770 | 11.25% |
| 2025-01-08 | 92.34 | 99.32 | 5.92 | 6.34% | 89.70 | 101.00 | 46650 | 44264 | 7.73% |
| 2025-01-07 | 89.05 | 93.40 | 3.49 | 3.88% | 89.05 | 93.48 | 29764 | 27320 | 4.93% |
| 2025-01-06 | 89.00 | 89.91 | 0.96 | 1.08% | 86.14 | 91.72 | 28090 | 25151 | 4.66% |
| 2025-01-03 | 96.26 | 88.95 | -7.35 | -7.63% | 88.65 | 97.40 | 38965 | 35775 | 6.46% |
| 2025-01-02 | 98.42 | 96.30 | -2.22 | -2.25% | 94.88 | 99.99 | 35251 | 34347 | 5.84% |
| 2024-12-31 | 112.60 | 98.52 | -12.69 | -11.41% | 98.00 | 112.60 | 50541 | 52637 | 8.38% |
| 2024-12-30 | 114.00 | 111.21 | -2.69 | -2.36% | 107.20 | 114.50 | 27509 | 30601 | 4.56% |
| 2024-12-27 | 115.58 | 113.90 | -2.71 | -2.32% | 111.90 | 121.90 | 43615 | 51104 | 7.23% |
| 2024-12-26 | 114.00 | 116.61 | 2.31 | 2.02% | 114.00 | 119.86 | 43915 | 51681 | 7.28% |
| 2024-12-25 | 110.38 | 114.30 | 2.81 | 2.52% | 106.79 | 115.80 | 44001 | 49009 | 7.29% |