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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-14 | 134.64 | 137.09 | 2.58 | 1.92% | 133.00 | 141.20 | 23788 | 32700 | 4.99% |
| 2025-03-13 | 129.50 | 134.51 | 3.50 | 2.67% | 129.05 | 140.00 | 27680 | 37830 | 5.81% |
| 2025-03-12 | 129.86 | 131.01 | 9.13 | 7.49% | 125.23 | 137.47 | 22931 | 29819 | 4.81% |
| 2025-03-11 | 117.02 | 121.88 | 3.57 | 3.02% | 116.57 | 124.00 | 11622 | 14106 | 2.44% |
| 2025-03-10 | 112.76 | 118.31 | 4.75 | 4.18% | 112.76 | 119.92 | 15288 | 17996 | 3.21% |
| 2025-03-07 | 115.97 | 113.56 | -3.00 | -2.57% | 112.30 | 116.24 | 10718 | 12174 | 2.25% |
| 2025-03-06 | 116.40 | 116.56 | 0.48 | 0.41% | 114.91 | 116.95 | 10261 | 11901 | 2.15% |
| 2025-03-05 | 116.78 | 116.08 | 0.63 | 0.55% | 112.75 | 116.78 | 6062 | 6950 | 1.27% |
| 2025-03-04 | 115.01 | 115.45 | -0.25 | -0.22% | 114.70 | 118.29 | 6254 | 7269 | 1.31% |
| 2025-03-03 | 115.00 | 115.70 | 0.94 | 0.82% | 114.58 | 119.15 | 7664 | 8986 | 1.61% |
| 2025-02-28 | 123.54 | 114.76 | -8.79 | -7.11% | 113.00 | 123.54 | 11760 | 13843 | 2.47% |
| 2025-02-27 | 124.70 | 123.55 | -1.61 | -1.29% | 121.23 | 125.75 | 8877 | 10969 | 1.86% |
| 2025-02-26 | 122.68 | 125.16 | 2.86 | 2.34% | 122.00 | 129.31 | 15575 | 19706 | 3.27% |
| 2025-02-25 | 119.95 | 122.30 | 1.30 | 1.07% | 116.50 | 123.00 | 11078 | 13343 | 2.32% |
| 2025-02-24 | 121.15 | 121.00 | 0.58 | 0.48% | 117.86 | 122.88 | 9643 | 11608 | 2.02% |
| 2025-02-21 | 113.89 | 120.42 | 7.72 | 6.85% | 112.52 | 121.86 | 14487 | 17157 | 3.04% |
| 2025-02-20 | 114.99 | 112.70 | -1.90 | -1.66% | 110.96 | 115.46 | 11151 | 12553 | 2.34% |
| 2025-02-19 | 114.78 | 114.60 | -0.70 | -0.61% | 113.89 | 116.60 | 8183 | 9409 | 1.72% |
| 2025-02-18 | 116.90 | 115.30 | -1.19 | -1.02% | 114.34 | 118.81 | 5592 | 6508 | 1.17% |
| 2025-02-17 | 117.50 | 116.49 | -1.51 | -1.28% | 115.70 | 117.99 | 4873 | 5682 | 1.02% |
| 2025-02-14 | 115.76 | 118.00 | 1.77 | 1.52% | 115.06 | 119.41 | 4301 | 5066 | 0.90% |
| 2025-02-13 | 119.45 | 116.23 | -3.61 | -3.01% | 116.18 | 119.99 | 4952 | 5815 | 1.04% |
| 2025-02-12 | 117.41 | 119.84 | 1.51 | 1.28% | 117.41 | 121.86 | 6823 | 8186 | 1.43% |
| 2025-02-11 | 117.71 | 118.33 | -0.08 | -0.07% | 116.13 | 119.60 | 5387 | 6335 | 1.13% |
| 2025-02-10 | 122.50 | 118.41 | -4.54 | -3.69% | 115.53 | 122.67 | 9670 | 11374 | 2.03% |
| 2025-02-07 | 119.00 | 122.95 | 3.67 | 3.08% | 118.59 | 123.88 | 10100 | 12341 | 2.12% |
| 2025-02-06 | 113.64 | 119.28 | 5.58 | 4.91% | 112.02 | 119.28 | 12123 | 14020 | 2.54% |
| 2025-02-05 | 120.09 | 113.70 | -5.73 | -4.80% | 112.66 | 120.09 | 12975 | 14935 | 2.72% |
| 2025-01-27 | 122.00 | 119.43 | -3.79 | -3.08% | 118.55 | 125.00 | 14597 | 17629 | 3.06% |
| 2025-01-24 | 116.79 | 123.22 | 6.40 | 5.48% | 116.46 | 124.95 | 12181 | 14835 | 2.56% |
| 2025-01-23 | 118.19 | 116.82 | -1.37 | -1.16% | 115.54 | 120.00 | 8976 | 10544 | 1.88% |
| 2025-01-22 | 115.14 | 118.19 | 1.30 | 1.11% | 115.14 | 118.82 | 11165 | 13117 | 2.34% |
| 2025-01-21 | 112.90 | 116.89 | 7.91 | 7.26% | 112.57 | 118.50 | 15123 | 17462 | 3.17% |
| 2025-01-20 | 107.23 | 108.98 | 1.98 | 1.85% | 107.17 | 110.95 | 6457 | 7051 | 1.35% |
| 2025-01-17 | 104.70 | 107.00 | 2.20 | 2.10% | 103.85 | 108.66 | 6114 | 6481 | 1.28% |
| 2025-01-16 | 107.74 | 104.80 | -3.03 | -2.81% | 104.24 | 109.45 | 5874 | 6262 | 1.23% |
| 2025-01-15 | 107.00 | 107.83 | 0.33 | 0.31% | 106.60 | 110.20 | 6572 | 7124 | 1.38% |
| 2025-01-14 | 105.09 | 107.50 | 2.30 | 2.19% | 104.60 | 108.27 | 7052 | 7563 | 1.62% |
| 2025-01-13 | 103.25 | 105.20 | 0.32 | 0.31% | 103.00 | 106.50 | 5258 | 5514 | 1.21% |
| 2025-01-10 | 107.14 | 104.88 | -2.26 | -2.11% | 104.36 | 108.40 | 6275 | 6643 | 1.45% |
| 2025-01-09 | 103.50 | 107.14 | 2.89 | 2.77% | 103.50 | 108.81 | 10227 | 10921 | 2.36% |
| 2025-01-08 | 100.28 | 104.25 | 4.03 | 4.02% | 100.00 | 105.26 | 8202 | 8404 | 1.89% |
| 2025-01-07 | 99.54 | 100.22 | 0.28 | 0.28% | 98.54 | 101.72 | 7128 | 7178 | 1.64% |
| 2025-01-06 | 96.00 | 99.94 | 3.38 | 3.50% | 95.54 | 101.41 | 8681 | 8592 | 2.00% |
| 2025-01-03 | 96.77 | 96.56 | -0.69 | -0.71% | 96.14 | 100.46 | 6980 | 6828 | 1.61% |
| 2025-01-02 | 103.52 | 97.25 | -6.77 | -6.51% | 96.10 | 105.95 | 10523 | 10475 | 2.42% |
| 2024-12-31 | 105.72 | 104.02 | -2.33 | -2.19% | 103.51 | 107.00 | 6208 | 6501 | 1.43% |
| 2024-12-30 | 104.51 | 106.35 | 2.35 | 2.26% | 103.06 | 106.42 | 7404 | 7782 | 1.71% |
| 2024-12-27 | 105.50 | 104.00 | -1.74 | -1.65% | 103.76 | 106.50 | 6009 | 6305 | 1.38% |
| 2024-12-26 | 106.03 | 105.74 | -1.43 | -1.33% | 105.61 | 109.58 | 4801 | 5164 | 1.11% |
| 2024-12-25 | 108.80 | 107.17 | -0.96 | -0.89% | 105.80 | 109.30 | 3668 | 3929 | 0.84% |
| 2024-12-24 | 106.81 | 108.13 | 1.44 | 1.35% | 106.34 | 108.60 | 4775 | 5136 | 1.10% |
| 2024-12-23 | 108.22 | 106.69 | -1.78 | -1.64% | 106.50 | 110.22 | 5108 | 5527 | 1.18% |
| 2024-12-20 | 107.60 | 108.47 | 0.97 | 0.90% | 107.17 | 109.95 | 4553 | 4942 | 1.05% |
| 2024-12-19 | 106.12 | 107.50 | 0.38 | 0.35% | 105.54 | 107.76 | 3168 | 3380 | 0.73% |
| 2024-12-18 | 106.22 | 107.12 | 1.62 | 1.54% | 104.69 | 107.99 | 3096 | 3305 | 0.71% |
| 2024-12-17 | 107.63 | 105.50 | -1.48 | -1.38% | 105.00 | 109.39 | 5116 | 5483 | 1.18% |
| 2024-12-16 | 107.30 | 106.98 | -0.23 | -0.21% | 106.38 | 111.95 | 7778 | 8485 | 1.79% |
| 2024-12-13 | 109.00 | 107.21 | -2.51 | -2.29% | 107.00 | 109.86 | 4333 | 4684 | 1.00% |
| 2024-12-12 | 109.55 | 109.72 | 0.74 | 0.68% | 108.37 | 110.06 | 2917 | 3189 | 0.67% |
| 2024-12-11 | 111.35 | 108.98 | -2.40 | -2.15% | 108.48 | 112.19 | 4094 | 4504 | 0.94% |
| 2024-12-10 | 115.00 | 111.38 | -0.25 | -0.22% | 111.36 | 115.60 | 6147 | 6947 | 1.42% |
| 2024-12-09 | 110.11 | 111.63 | 0.97 | 0.88% | 109.03 | 113.54 | 8056 | 8979 | 1.86% |
| 2024-12-06 | 109.05 | 110.66 | 1.61 | 1.48% | 106.61 | 111.38 | 5786 | 6332 | 1.33% |