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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-16 | 112.00 | 113.00 | 0.55 | 0.49% | 111.66 | 113.09 | 145068 | 163145 | 0.37% |
| 2025-12-15 | 112.30 | 112.45 | 0.85 | 0.76% | 112.05 | 113.26 | 215686 | 242907 | 0.56% |
| 2025-12-12 | 112.30 | 111.60 | -0.30 | -0.27% | 111.60 | 113.70 | 257022 | 288934 | 0.66% |
| 2025-12-11 | 112.00 | 111.90 | 0.28 | 0.25% | 111.78 | 112.73 | 157884 | 177225 | 0.41% |
| 2025-12-10 | 110.50 | 111.62 | 0.74 | 0.67% | 109.51 | 111.75 | 178696 | 198414 | 0.46% |
| 2025-12-09 | 113.00 | 110.88 | -2.39 | -2.11% | 110.50 | 113.08 | 304310 | 339078 | 0.78% |
| 2025-12-08 | 114.85 | 113.27 | -1.69 | -1.47% | 113.10 | 115.13 | 276979 | 315737 | 0.71% |
| 2025-12-05 | 114.47 | 114.96 | 0.51 | 0.45% | 114.21 | 115.37 | 117682 | 135105 | 0.30% |
| 2025-12-04 | 115.61 | 114.45 | -1.15 | -0.99% | 114.12 | 115.75 | 169292 | 194054 | 0.44% |
| 2025-12-03 | 116.72 | 115.60 | -0.97 | -0.83% | 115.50 | 117.05 | 165871 | 192308 | 0.43% |
| 2025-12-02 | 117.60 | 116.57 | -1.08 | -0.92% | 116.50 | 117.77 | 124928 | 146121 | 0.32% |
| 2025-12-01 | 117.80 | 117.65 | -0.20 | -0.17% | 117.10 | 118.62 | 120912 | 142293 | 0.31% |
| 2025-11-28 | 117.90 | 117.85 | -0.09 | -0.08% | 117.35 | 117.94 | 80296 | 94510 | 0.21% |
| 2025-11-27 | 118.30 | 117.94 | -0.32 | -0.27% | 117.70 | 118.49 | 92157 | 108724 | 0.24% |
| 2025-11-26 | 118.52 | 118.26 | -0.25 | -0.21% | 118.00 | 119.29 | 91698 | 108506 | 0.24% |
| 2025-11-25 | 118.52 | 118.51 | -0.01 | -0.01% | 117.83 | 118.91 | 146609 | 173523 | 0.38% |
| 2025-11-24 | 119.75 | 118.52 | -1.16 | -0.97% | 118.50 | 120.46 | 173011 | 206624 | 0.45% |
| 2025-11-21 | 120.11 | 119.68 | -0.57 | -0.47% | 119.41 | 121.41 | 205072 | 246827 | 0.53% |
| 2025-11-20 | 119.88 | 120.25 | 0.36 | 0.30% | 119.60 | 121.64 | 158258 | 190951 | 0.41% |
| 2025-11-19 | 120.32 | 119.89 | -0.47 | -0.39% | 119.70 | 120.49 | 95150 | 114209 | 0.25% |
| 2025-11-18 | 120.00 | 120.36 | 0.21 | 0.17% | 119.76 | 121.75 | 147669 | 178477 | 0.38% |
| 2025-11-17 | 120.02 | 120.15 | -0.06 | -0.05% | 119.01 | 120.53 | 117388 | 140674 | 0.30% |
| 2025-11-14 | 120.68 | 120.21 | -0.99 | -0.82% | 120.19 | 121.99 | 139244 | 168329 | 0.36% |
| 2025-11-13 | 120.00 | 121.20 | 0.82 | 0.68% | 119.63 | 121.27 | 160023 | 192844 | 0.41% |
| 2025-11-12 | 120.79 | 120.38 | -0.40 | -0.33% | 120.35 | 122.50 | 222544 | 270055 | 0.57% |
| 2025-11-11 | 120.25 | 120.78 | -0.02 | -0.02% | 119.20 | 120.97 | 229268 | 275467 | 0.59% |
| 2025-11-10 | 116.75 | 120.80 | 4.05 | 3.47% | 116.54 | 121.58 | 429065 | 513240 | 1.11% |
| 2025-11-07 | 116.17 | 116.75 | 0.58 | 0.50% | 115.95 | 116.99 | 145436 | 169483 | 0.37% |
| 2025-11-06 | 116.51 | 116.17 | -0.01 | -0.01% | 116.06 | 117.30 | 154673 | 180332 | 0.40% |
| 2025-11-05 | 116.35 | 116.18 | -0.98 | -0.84% | 116.00 | 117.00 | 164630 | 191556 | 0.42% |
| 2025-11-04 | 118.78 | 117.16 | -1.82 | -1.53% | 117.01 | 118.99 | 172734 | 203406 | 0.45% |
| 2025-11-03 | 118.50 | 118.98 | -0.01 | -0.01% | 117.50 | 119.60 | 223270 | 264614 | 0.58% |
| 2025-10-31 | 115.40 | 118.99 | 0.52 | 0.44% | 115.40 | 119.64 | 421077 | 498664 | 1.08% |
| 2025-10-30 | 118.01 | 118.47 | -0.36 | -0.30% | 118.00 | 119.55 | 204330 | 242317 | 0.53% |
| 2025-10-29 | 119.86 | 118.83 | -1.27 | -1.06% | 118.21 | 119.95 | 245083 | 291054 | 0.63% |
| 2025-10-28 | 120.29 | 120.10 | -0.19 | -0.16% | 120.01 | 120.69 | 140195 | 168649 | 0.36% |
| 2025-10-27 | 120.05 | 120.29 | 0.00 | 0.00% | 119.88 | 120.55 | 143943 | 172996 | 0.37% |
| 2025-10-24 | 120.97 | 120.29 | -1.04 | -0.86% | 120.10 | 121.28 | 174322 | 209991 | 0.45% |
| 2025-10-23 | 120.00 | 121.33 | 1.23 | 1.02% | 119.96 | 121.45 | 155718 | 187943 | 0.40% |
| 2025-10-22 | 120.00 | 120.10 | -0.42 | -0.35% | 119.90 | 120.77 | 127827 | 153655 | 0.33% |
| 2025-10-21 | 120.78 | 120.52 | 0.06 | 0.05% | 120.35 | 121.50 | 147294 | 178027 | 0.38% |
| 2025-10-20 | 121.35 | 120.46 | -0.61 | -0.50% | 120.10 | 121.55 | 131645 | 158920 | 0.34% |
| 2025-10-17 | 122.00 | 121.07 | -1.67 | -1.36% | 121.06 | 122.96 | 180408 | 219721 | 0.46% |
| 2025-10-16 | 121.75 | 122.74 | 0.67 | 0.55% | 121.50 | 122.75 | 198478 | 242717 | 0.51% |
| 2025-10-15 | 121.34 | 122.07 | 0.00 | 0.00% | 121.06 | 122.65 | 194596 | 237185 | 0.50% |
| 2025-10-14 | 120.57 | 122.07 | 2.22 | 1.85% | 120.02 | 122.57 | 291656 | 354389 | 0.75% |
| 2025-10-13 | 119.65 | 119.85 | -0.88 | -0.73% | 119.24 | 120.40 | 195835 | 234529 | 0.50% |
| 2025-10-10 | 121.14 | 120.73 | -0.43 | -0.35% | 120.65 | 122.12 | 175360 | 212697 | 0.45% |
| 2025-10-09 | 121.44 | 121.16 | -0.32 | -0.26% | 119.89 | 121.44 | 203757 | 245527 | 0.52% |
| 2025-09-30 | 121.44 | 121.48 | -0.44 | -0.36% | 120.87 | 121.83 | 154571 | 187594 | 0.40% |
| 2025-09-29 | 120.26 | 121.92 | 1.75 | 1.46% | 119.79 | 122.57 | 256358 | 310504 | 0.66% |
| 2025-09-26 | 121.52 | 120.17 | -1.35 | -1.11% | 120.02 | 121.67 | 261925 | 315495 | 0.67% |
| 2025-09-25 | 122.40 | 121.52 | -0.85 | -0.69% | 121.51 | 122.66 | 194555 | 237149 | 0.50% |
| 2025-09-24 | 122.19 | 122.37 | 0.18 | 0.15% | 121.80 | 122.85 | 130564 | 159754 | 0.34% |
| 2025-09-23 | 122.01 | 122.19 | -0.31 | -0.25% | 121.56 | 123.26 | 172079 | 210123 | 0.44% |
| 2025-09-22 | 123.60 | 122.50 | -1.58 | -1.27% | 122.18 | 123.70 | 196433 | 241204 | 0.51% |
| 2025-09-19 | 123.93 | 124.08 | 0.14 | 0.11% | 122.80 | 124.60 | 196688 | 243112 | 0.51% |
| 2025-09-18 | 125.95 | 123.94 | -2.02 | -1.60% | 123.53 | 125.96 | 275478 | 343400 | 0.71% |
| 2025-09-17 | 125.81 | 125.96 | 0.16 | 0.13% | 124.82 | 126.33 | 181336 | 227616 | 0.47% |
| 2025-09-16 | 126.65 | 125.80 | -0.85 | -0.67% | 125.40 | 126.85 | 191087 | 240537 | 0.49% |
| 2025-09-15 | 126.60 | 126.65 | -0.54 | -0.42% | 126.05 | 127.10 | 166569 | 210947 | 0.43% |
| 2025-09-12 | 128.50 | 127.19 | -1.33 | -1.03% | 127.12 | 129.67 | 262704 | 335952 | 0.68% |
| 2025-09-11 | 127.42 | 128.52 | 0.46 | 0.36% | 126.80 | 128.54 | 229973 | 293281 | 0.59% |
| 2025-09-10 | 128.80 | 128.06 | -0.74 | -0.57% | 127.66 | 129.48 | 199645 | 256558 | 0.51% |
| 2025-09-09 | 129.08 | 128.80 | -0.29 | -0.22% | 127.58 | 129.38 | 184406 | 236818 | 0.48% |
| 2025-09-08 | 126.70 | 129.09 | 2.28 | 1.80% | 126.26 | 129.15 | 305364 | 392378 | 0.79% |