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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 85.04 | 88.12 | 3.24 | 3.82% | 84.30 | 88.49 | 56727 | 49221 | 4.15% |
| 2025-12-16 | 87.94 | 84.88 | -2.65 | -3.03% | 84.08 | 88.00 | 45977 | 39213 | 3.36% |
| 2025-12-15 | 89.30 | 87.53 | -2.95 | -3.26% | 87.38 | 89.92 | 36125 | 31964 | 2.64% |
| 2025-12-12 | 88.88 | 90.48 | 0.91 | 1.02% | 87.70 | 90.92 | 42948 | 38461 | 3.14% |
| 2025-12-11 | 92.20 | 89.57 | -2.08 | -2.27% | 89.52 | 93.30 | 40449 | 36766 | 2.96% |
| 2025-12-10 | 92.64 | 91.65 | -1.54 | -1.65% | 90.51 | 92.98 | 41766 | 38185 | 3.05% |
| 2025-12-09 | 93.33 | 93.19 | -0.82 | -0.87% | 92.64 | 94.95 | 42068 | 39332 | 3.08% |
| 2025-12-08 | 91.33 | 94.01 | 2.73 | 2.99% | 91.33 | 96.48 | 64793 | 61355 | 4.74% |
| 2025-12-05 | 90.60 | 91.28 | 0.08 | 0.09% | 89.11 | 91.70 | 41072 | 37080 | 3.00% |
| 2025-12-04 | 90.01 | 91.20 | 0.58 | 0.64% | 90.01 | 92.18 | 38862 | 35461 | 2.84% |
| 2025-12-03 | 94.02 | 90.62 | -3.68 | -3.90% | 90.03 | 94.60 | 63581 | 58035 | 4.65% |
| 2025-12-02 | 99.20 | 94.30 | -5.23 | -5.25% | 94.00 | 99.55 | 81963 | 77947 | 5.99% |
| 2025-12-01 | 100.29 | 99.53 | -0.47 | -0.47% | 98.40 | 101.59 | 41329 | 41154 | 3.02% |
| 2025-11-28 | 98.80 | 100.00 | 0.34 | 0.34% | 96.87 | 100.88 | 50802 | 50126 | 3.72% |
| 2025-11-27 | 99.28 | 99.66 | -1.26 | -1.25% | 99.28 | 102.38 | 50866 | 51056 | 3.72% |
| 2025-11-26 | 97.50 | 100.92 | 2.32 | 2.35% | 97.32 | 102.59 | 78211 | 78754 | 5.72% |
| 2025-11-25 | 99.68 | 98.60 | -0.98 | -0.98% | 98.26 | 103.57 | 74251 | 74791 | 5.43% |
| 2025-11-24 | 97.00 | 99.58 | 3.70 | 3.86% | 95.21 | 100.90 | 73158 | 71927 | 5.35% |
| 2025-11-21 | 99.50 | 95.88 | -4.55 | -4.53% | 95.50 | 100.48 | 58117 | 56599 | 4.25% |
| 2025-11-20 | 97.54 | 100.43 | 2.07 | 2.10% | 97.54 | 101.60 | 70434 | 70471 | 5.15% |
| 2025-11-19 | 97.01 | 98.36 | 0.46 | 0.47% | 95.90 | 99.90 | 62554 | 60924 | 4.58% |
| 2025-11-18 | 99.47 | 97.90 | -2.09 | -2.09% | 97.07 | 100.48 | 68094 | 67042 | 4.98% |
| 2025-11-17 | 103.50 | 99.99 | -5.00 | -4.76% | 99.70 | 103.99 | 92865 | 93381 | 6.79% |
| 2025-11-14 | 105.00 | 104.99 | -1.89 | -1.77% | 104.30 | 108.60 | 108709 | 115458 | 7.95% |
| 2025-11-13 | 102.50 | 106.88 | 2.58 | 2.47% | 100.57 | 109.73 | 124030 | 130542 | 9.07% |
| 2025-11-12 | 104.62 | 104.30 | -0.96 | -0.91% | 101.21 | 107.89 | 123156 | 129252 | 9.01% |
| 2025-11-11 | 102.26 | 105.26 | 2.33 | 2.26% | 99.30 | 112.46 | 154710 | 161043 | 11.32% |
| 2025-11-10 | 101.50 | 102.93 | -0.38 | -0.37% | 101.48 | 105.99 | 79597 | 82768 | 5.82% |
| 2025-11-07 | 107.52 | 103.31 | -5.09 | -4.70% | 102.03 | 109.50 | 101685 | 106365 | 7.44% |
| 2025-11-06 | 104.53 | 108.40 | 2.20 | 2.07% | 104.53 | 108.65 | 73895 | 78966 | 5.40% |
| 2025-11-05 | 108.52 | 106.20 | -5.68 | -5.08% | 105.70 | 111.50 | 105962 | 113870 | 7.75% |
| 2025-11-04 | 118.33 | 111.88 | -7.12 | -5.98% | 110.21 | 120.88 | 141892 | 162454 | 10.38% |
| 2025-11-03 | 122.29 | 119.00 | -2.97 | -2.44% | 110.07 | 122.88 | 189749 | 219572 | 13.88% |
| 2025-10-31 | 111.00 | 121.97 | 12.08 | 10.99% | 109.70 | 125.00 | 227811 | 266395 | 16.66% |
| 2025-10-30 | 111.67 | 109.89 | -3.09 | -2.73% | 109.50 | 113.30 | 74715 | 82831 | 5.46% |
| 2025-10-29 | 114.02 | 112.98 | -1.49 | -1.30% | 109.15 | 115.88 | 101725 | 113817 | 7.44% |
| 2025-10-28 | 115.96 | 114.47 | -2.73 | -2.33% | 112.13 | 119.00 | 91720 | 105698 | 6.71% |
| 2025-10-27 | 114.51 | 117.20 | 2.24 | 1.95% | 114.51 | 118.87 | 107046 | 124711 | 7.83% |
| 2025-10-24 | 113.29 | 114.96 | -0.43 | -0.37% | 113.29 | 117.43 | 95019 | 109157 | 6.95% |
| 2025-10-23 | 117.00 | 115.39 | -1.96 | -1.67% | 113.00 | 121.53 | 108105 | 126035 | 7.91% |
| 2025-10-22 | 118.80 | 117.35 | -1.08 | -0.91% | 115.00 | 122.60 | 124473 | 147776 | 9.10% |
| 2025-10-21 | 122.20 | 118.43 | -5.67 | -4.57% | 116.32 | 124.12 | 140779 | 167124 | 10.30% |
| 2025-10-20 | 123.04 | 124.10 | 3.10 | 2.56% | 118.82 | 126.68 | 152419 | 186687 | 11.15% |
| 2025-10-17 | 124.90 | 121.00 | -6.45 | -5.06% | 120.80 | 130.90 | 201016 | 252090 | 14.70% |
| 2025-10-16 | 117.77 | 127.45 | 7.45 | 6.21% | 117.11 | 130.19 | 264778 | 331234 | 19.37% |
| 2025-10-15 | 102.37 | 120.00 | 17.79 | 17.41% | 101.73 | 122.65 | 298498 | 346680 | 21.83% |
| 2025-10-14 | 104.66 | 102.21 | -2.02 | -1.94% | 101.28 | 106.60 | 122797 | 127052 | 8.98% |
| 2025-10-13 | 96.37 | 104.23 | 8.29 | 8.64% | 96.37 | 111.77 | 179143 | 189004 | 13.10% |
| 2025-10-10 | 95.20 | 95.94 | 0.94 | 0.99% | 93.80 | 98.35 | 99283 | 95751 | 7.26% |
| 2025-10-09 | 98.90 | 95.00 | -3.91 | -3.95% | 94.50 | 98.90 | 112583 | 107874 | 8.23% |
| 2025-09-30 | 97.85 | 98.91 | 1.71 | 1.76% | 96.81 | 99.51 | 90020 | 88398 | 6.58% |
| 2025-09-29 | 101.87 | 97.20 | -6.40 | -6.18% | 95.99 | 102.95 | 151305 | 148924 | 11.07% |
| 2025-09-26 | 118.11 | 103.60 | -17.97 | -14.78% | 103.59 | 119.00 | 212449 | 232165 | 15.54% |
| 2025-09-25 | 110.00 | 121.57 | 10.42 | 9.37% | 108.50 | 126.34 | 235512 | 280247 | 17.23% |
| 2025-09-24 | 107.90 | 111.15 | 2.51 | 2.31% | 107.20 | 116.00 | 142084 | 158752 | 10.39% |
| 2025-09-23 | 108.11 | 108.64 | -0.81 | -0.74% | 105.51 | 111.31 | 103608 | 112044 | 7.58% |
| 2025-09-22 | 108.00 | 109.45 | 1.46 | 1.35% | 107.50 | 110.62 | 68563 | 74525 | 5.01% |
| 2025-09-19 | 109.67 | 107.99 | -3.41 | -3.06% | 107.29 | 111.85 | 101207 | 110310 | 7.40% |
| 2025-09-18 | 112.02 | 111.40 | -0.51 | -0.46% | 109.60 | 116.00 | 127998 | 143859 | 9.36% |
| 2025-09-17 | 116.89 | 111.91 | -5.15 | -4.40% | 111.55 | 117.76 | 133180 | 151415 | 9.74% |
| 2025-09-16 | 118.80 | 117.06 | -3.54 | -2.94% | 114.55 | 120.80 | 150768 | 176858 | 11.03% |
| 2025-09-15 | 120.00 | 120.60 | 0.60 | 0.50% | 118.09 | 126.50 | 172412 | 210230 | 12.61% |
| 2025-09-12 | 114.10 | 120.00 | 5.95 | 5.22% | 112.53 | 125.20 | 222487 | 264397 | 16.27% |
| 2025-09-11 | 106.68 | 114.05 | 4.21 | 3.83% | 105.02 | 115.40 | 155008 | 172852 | 11.34% |
| 2025-09-10 | 108.07 | 109.84 | 1.66 | 1.53% | 107.59 | 113.50 | 102607 | 113329 | 7.50% |
| 2025-09-09 | 113.00 | 108.18 | -5.20 | -4.59% | 105.60 | 114.27 | 137567 | 150903 | 10.06% |
| 2025-09-08 | 112.70 | 113.38 | 0.01 | 0.01% | 110.68 | 115.68 | 110183 | 124602 | 8.06% |