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 | 112.80 | 110.06 | -2.57 | -2.28% | 109.80 | 113.30 | 30967 | 34216 | 1.12% |
| 2025-12-15 | 113.81 | 112.63 | -2.07 | -1.80% | 111.61 | 114.66 | 35348 | 39928 | 1.28% |
| 2025-12-12 | 110.70 | 114.70 | 4.05 | 3.66% | 110.50 | 115.55 | 58243 | 66205 | 2.10% |
| 2025-12-11 | 112.94 | 110.65 | -1.99 | -1.77% | 110.58 | 113.20 | 26882 | 29965 | 0.97% |
| 2025-12-10 | 111.94 | 112.64 | 0.28 | 0.25% | 110.08 | 113.22 | 30560 | 34127 | 1.10% |
| 2025-12-09 | 113.10 | 112.36 | -0.92 | -0.81% | 111.11 | 114.95 | 38690 | 43641 | 1.40% |
| 2025-12-08 | 112.71 | 113.28 | 0.74 | 0.66% | 112.55 | 114.70 | 34527 | 39285 | 1.25% |
| 2025-12-05 | 113.00 | 112.54 | -0.35 | -0.31% | 110.52 | 113.24 | 37282 | 41709 | 1.35% |
| 2025-12-04 | 113.50 | 112.89 | -0.12 | -0.11% | 111.10 | 113.84 | 26166 | 29403 | 0.94% |
| 2025-12-03 | 114.41 | 113.01 | -2.14 | -1.86% | 112.45 | 114.90 | 31410 | 35576 | 1.13% |
| 2025-12-02 | 117.50 | 115.15 | -1.48 | -1.27% | 113.40 | 117.90 | 46767 | 53677 | 1.69% |
| 2025-12-01 | 115.18 | 116.63 | 1.57 | 1.36% | 113.10 | 117.36 | 46973 | 54404 | 1.70% |
| 2025-11-28 | 115.02 | 115.06 | -0.71 | -0.61% | 113.80 | 116.88 | 39701 | 45610 | 1.43% |
| 2025-11-27 | 118.41 | 115.77 | -1.23 | -1.05% | 115.00 | 118.60 | 41900 | 48810 | 1.51% |
| 2025-11-26 | 115.64 | 117.00 | 1.43 | 1.24% | 114.21 | 119.82 | 60070 | 70699 | 2.17% |
| 2025-11-25 | 115.96 | 115.57 | -0.22 | -0.19% | 115.01 | 119.50 | 54581 | 63938 | 1.96% |
| 2025-11-24 | 112.21 | 115.79 | 3.89 | 3.48% | 109.65 | 117.25 | 57609 | 65737 | 2.07% |
| 2025-11-21 | 113.67 | 111.90 | -3.30 | -2.86% | 111.88 | 116.33 | 52086 | 59160 | 1.87% |
| 2025-11-20 | 117.57 | 115.20 | -2.20 | -1.87% | 114.55 | 119.00 | 42404 | 49034 | 1.52% |
| 2025-11-19 | 120.75 | 117.40 | -2.77 | -2.31% | 116.46 | 121.40 | 55741 | 65772 | 2.00% |
| 2025-11-18 | 119.00 | 120.17 | 0.51 | 0.43% | 117.00 | 123.00 | 78758 | 94402 | 2.83% |
| 2025-11-17 | 117.06 | 119.66 | 2.66 | 2.27% | 116.10 | 120.88 | 58416 | 69634 | 2.10% |
| 2025-11-14 | 120.73 | 117.00 | -5.00 | -4.10% | 117.00 | 121.61 | 45905 | 54596 | 1.65% |
| 2025-11-13 | 117.82 | 122.00 | 4.00 | 3.39% | 117.16 | 122.80 | 75872 | 91839 | 2.73% |
| 2025-11-12 | 119.04 | 118.00 | -2.09 | -1.74% | 116.51 | 120.09 | 62932 | 74148 | 2.26% |
| 2025-11-11 | 120.15 | 120.09 | -1.60 | -1.31% | 118.68 | 123.00 | 70948 | 85439 | 2.55% |
| 2025-11-10 | 123.00 | 121.69 | -0.43 | -0.35% | 119.09 | 124.79 | 88521 | 107354 | 3.18% |
| 2025-11-07 | 126.02 | 122.12 | -4.49 | -3.55% | 121.78 | 127.41 | 84304 | 104152 | 3.03% |
| 2025-11-06 | 123.00 | 126.61 | 3.53 | 2.87% | 121.03 | 128.36 | 113163 | 141450 | 4.07% |
| 2025-11-05 | 124.98 | 123.08 | -5.85 | -4.54% | 119.63 | 127.11 | 137070 | 168399 | 4.93% |
| 2025-11-04 | 130.00 | 128.93 | -5.06 | -3.78% | 127.55 | 131.62 | 125717 | 162318 | 4.52% |
| 2025-11-03 | 133.01 | 133.99 | 2.99 | 2.28% | 129.18 | 135.00 | 196245 | 259916 | 7.05% |
| 2025-10-31 | 115.51 | 131.00 | 15.70 | 13.62% | 115.40 | 132.24 | 209036 | 262450 | 7.51% |
| 2025-10-30 | 114.00 | 115.30 | 0.61 | 0.53% | 112.95 | 119.00 | 89426 | 104055 | 3.21% |
| 2025-10-29 | 115.01 | 114.69 | 0.62 | 0.54% | 112.66 | 115.99 | 77517 | 88646 | 2.79% |
| 2025-10-28 | 117.00 | 114.07 | 1.19 | 1.05% | 111.77 | 118.40 | 134287 | 154668 | 4.83% |
| 2025-10-27 | 108.86 | 112.88 | 5.46 | 5.08% | 108.02 | 114.28 | 94306 | 105414 | 3.39% |
| 2025-10-24 | 105.00 | 107.42 | 2.03 | 1.93% | 105.00 | 107.57 | 48888 | 52174 | 1.76% |
| 2025-10-23 | 105.47 | 105.39 | 1.03 | 0.99% | 103.06 | 106.28 | 40133 | 41905 | 1.44% |
| 2025-10-22 | 104.80 | 104.36 | -1.38 | -1.31% | 103.80 | 105.80 | 38116 | 39837 | 1.37% |
| 2025-10-21 | 105.60 | 105.74 | 1.23 | 1.18% | 104.60 | 106.77 | 43740 | 46287 | 1.57% |
| 2025-10-20 | 106.00 | 104.51 | 0.96 | 0.93% | 103.90 | 106.95 | 43288 | 45611 | 1.56% |
| 2025-10-17 | 105.80 | 103.55 | -2.47 | -2.33% | 103.00 | 106.50 | 44686 | 46633 | 1.61% |
| 2025-10-16 | 107.50 | 106.02 | -2.22 | -2.05% | 105.21 | 107.88 | 58764 | 62413 | 2.11% |
| 2025-10-15 | 108.19 | 108.24 | 0.06 | 0.06% | 106.40 | 109.85 | 49524 | 53660 | 1.78% |
| 2025-10-14 | 114.60 | 108.18 | -5.82 | -5.11% | 106.71 | 115.15 | 82343 | 90931 | 2.96% |
| 2025-10-13 | 108.00 | 114.00 | -0.04 | -0.04% | 108.00 | 118.80 | 74063 | 84833 | 2.66% |
| 2025-10-10 | 122.98 | 114.04 | -10.99 | -8.79% | 113.40 | 123.29 | 115968 | 136216 | 4.17% |
| 2025-10-09 | 125.00 | 125.03 | -0.47 | -0.37% | 122.22 | 127.29 | 83604 | 104274 | 3.00% |
| 2025-09-30 | 120.88 | 125.50 | 6.75 | 5.68% | 120.38 | 127.41 | 92812 | 116111 | 3.34% |
| 2025-09-29 | 118.50 | 118.75 | 0.42 | 0.35% | 115.05 | 120.00 | 60115 | 70841 | 2.16% |
| 2025-09-26 | 123.21 | 118.33 | -5.13 | -4.16% | 117.80 | 123.26 | 70039 | 84051 | 2.52% |
| 2025-09-25 | 120.20 | 123.46 | 3.44 | 2.87% | 119.15 | 127.46 | 102300 | 127361 | 3.68% |
| 2025-09-24 | 114.36 | 120.02 | 4.81 | 4.17% | 114.15 | 120.66 | 79343 | 93554 | 2.85% |
| 2025-09-23 | 120.92 | 115.21 | -5.23 | -4.34% | 112.71 | 121.80 | 90318 | 104867 | 3.25% |
| 2025-09-22 | 119.00 | 120.44 | 1.31 | 1.10% | 117.10 | 122.88 | 61427 | 74047 | 2.21% |
| 2025-09-19 | 121.00 | 119.13 | -1.87 | -1.55% | 117.72 | 123.29 | 79243 | 94909 | 2.85% |
| 2025-09-18 | 122.02 | 121.00 | -0.48 | -0.40% | 118.88 | 126.71 | 112016 | 138066 | 4.03% |
| 2025-09-17 | 121.48 | 121.48 | -0.58 | -0.48% | 118.88 | 123.79 | 80481 | 97889 | 2.89% |
| 2025-09-16 | 123.22 | 122.06 | -3.67 | -2.92% | 120.00 | 124.00 | 114643 | 139252 | 4.12% |
| 2025-09-15 | 121.30 | 125.73 | 4.73 | 3.91% | 118.02 | 126.00 | 144466 | 175682 | 5.19% |
| 2025-09-12 | 120.00 | 121.00 | 2.70 | 2.28% | 116.07 | 127.15 | 157160 | 193118 | 5.65% |
| 2025-09-11 | 112.00 | 118.30 | 7.88 | 7.14% | 108.75 | 118.32 | 111485 | 127293 | 4.01% |
| 2025-09-10 | 112.26 | 110.42 | 0.24 | 0.22% | 110.27 | 115.89 | 82285 | 92846 | 2.96% |
| 2025-09-09 | 112.54 | 110.18 | -2.62 | -2.32% | 109.57 | 113.30 | 51879 | 57680 | 1.86% |
| 2025-09-08 | 113.52 | 112.80 | 0.15 | 0.13% | 109.07 | 113.66 | 94590 | 105376 | 3.40% |