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 | 99.75 | 96.30 | -2.60 | -2.63% | 94.90 | 100.90 | 67348 | 65201 | 3.20% |
| 2025-12-15 | 101.11 | 98.90 | -3.01 | -2.95% | 97.45 | 102.07 | 67575 | 67342 | 3.21% |
| 2025-12-12 | 101.01 | 101.91 | 0.44 | 0.43% | 99.30 | 104.00 | 86526 | 88056 | 4.11% |
| 2025-12-11 | 103.60 | 101.47 | -1.55 | -1.50% | 101.02 | 106.21 | 80242 | 82603 | 3.81% |
| 2025-12-10 | 101.48 | 103.02 | 1.54 | 1.52% | 99.05 | 103.45 | 77914 | 79062 | 3.70% |
| 2025-12-09 | 100.11 | 101.48 | 1.37 | 1.37% | 98.71 | 103.53 | 101769 | 103405 | 4.84% |
| 2025-12-08 | 96.43 | 100.11 | 3.75 | 3.89% | 96.15 | 102.79 | 106088 | 105291 | 5.04% |
| 2025-12-05 | 99.55 | 96.36 | -1.68 | -1.71% | 94.60 | 99.60 | 65988 | 63378 | 3.14% |
| 2025-12-04 | 98.58 | 98.04 | -0.96 | -0.97% | 96.84 | 99.88 | 62640 | 61388 | 2.98% |
| 2025-12-03 | 103.32 | 99.00 | -3.05 | -2.99% | 98.87 | 103.32 | 88324 | 88541 | 4.20% |
| 2025-12-02 | 98.04 | 102.05 | 3.49 | 3.54% | 97.50 | 104.94 | 158989 | 161752 | 7.56% |
| 2025-12-01 | 89.52 | 98.56 | 8.94 | 9.98% | 89.41 | 99.28 | 190300 | 183611 | 9.05% |
| 2025-11-28 | 89.50 | 89.62 | -0.27 | -0.30% | 88.10 | 90.98 | 70192 | 62993 | 3.34% |
| 2025-11-27 | 88.08 | 89.89 | 1.97 | 2.24% | 87.80 | 94.40 | 119947 | 109388 | 5.70% |
| 2025-11-26 | 87.50 | 87.92 | -0.43 | -0.49% | 86.50 | 90.00 | 73778 | 65267 | 3.51% |
| 2025-11-25 | 90.58 | 88.35 | -1.10 | -1.23% | 87.70 | 90.97 | 85609 | 76373 | 4.07% |
| 2025-11-24 | 92.00 | 89.45 | -1.54 | -1.69% | 87.38 | 92.50 | 79382 | 71104 | 3.77% |
| 2025-11-21 | 99.48 | 90.99 | -12.76 | -12.30% | 90.98 | 103.00 | 177776 | 167602 | 8.45% |
| 2025-11-20 | 111.06 | 103.75 | -6.76 | -6.12% | 102.90 | 111.89 | 134287 | 140960 | 6.38% |
| 2025-11-19 | 112.50 | 110.51 | -2.36 | -2.09% | 108.74 | 113.00 | 105005 | 116318 | 4.99% |
| 2025-11-18 | 111.03 | 112.87 | 2.17 | 1.96% | 108.94 | 114.87 | 152626 | 171192 | 7.26% |
| 2025-11-17 | 102.01 | 110.70 | 8.72 | 8.55% | 101.04 | 114.43 | 198479 | 214484 | 9.44% |
| 2025-11-14 | 101.50 | 101.98 | -0.27 | -0.26% | 100.19 | 104.62 | 126303 | 129597 | 6.00% |
| 2025-11-13 | 91.80 | 102.25 | 10.25 | 11.14% | 91.60 | 105.66 | 224123 | 220751 | 10.66% |
| 2025-11-12 | 92.60 | 92.00 | -1.19 | -1.28% | 90.86 | 93.86 | 46796 | 43098 | 2.22% |
| 2025-11-11 | 90.88 | 93.19 | 2.41 | 2.65% | 89.80 | 94.62 | 114085 | 105431 | 5.42% |
| 2025-11-10 | 88.52 | 90.78 | 1.50 | 1.68% | 88.52 | 91.39 | 63134 | 56742 | 3.00% |
| 2025-11-07 | 84.88 | 89.28 | 3.69 | 4.31% | 83.37 | 91.50 | 120101 | 106612 | 5.71% |
| 2025-11-06 | 85.13 | 85.59 | 1.59 | 1.89% | 84.12 | 85.78 | 33352 | 28399 | 1.59% |
| 2025-11-05 | 84.01 | 84.00 | -2.07 | -2.41% | 82.69 | 85.12 | 49948 | 41946 | 2.37% |
| 2025-11-04 | 88.24 | 86.07 | -1.93 | -2.19% | 85.36 | 88.60 | 40383 | 34986 | 1.92% |
| 2025-11-03 | 88.91 | 88.00 | -1.35 | -1.51% | 86.40 | 89.35 | 44831 | 39280 | 2.13% |
| 2025-10-31 | 89.41 | 89.35 | -0.25 | -0.28% | 87.91 | 91.40 | 58197 | 52016 | 2.77% |
| 2025-10-30 | 90.59 | 89.60 | -1.21 | -1.33% | 88.60 | 92.27 | 61415 | 55434 | 2.92% |
| 2025-10-29 | 92.52 | 90.81 | -1.60 | -1.73% | 89.89 | 93.10 | 50604 | 46091 | 2.41% |
| 2025-10-28 | 94.90 | 92.41 | -3.39 | -3.54% | 91.69 | 94.90 | 72772 | 67718 | 3.46% |
| 2025-10-27 | 92.80 | 95.80 | 4.65 | 5.10% | 92.36 | 98.51 | 113725 | 109633 | 5.41% |
| 2025-10-24 | 87.19 | 91.15 | 4.88 | 5.66% | 87.19 | 91.68 | 84242 | 75827 | 4.01% |
| 2025-10-23 | 86.76 | 86.27 | -0.56 | -0.64% | 84.83 | 87.00 | 37629 | 32223 | 1.79% |
| 2025-10-22 | 89.00 | 86.83 | -3.02 | -3.36% | 86.01 | 89.20 | 56392 | 49065 | 2.68% |
| 2025-10-21 | 89.04 | 89.85 | 1.07 | 1.21% | 88.29 | 90.79 | 35728 | 32057 | 1.70% |
| 2025-10-20 | 90.20 | 88.78 | 0.37 | 0.42% | 87.77 | 91.60 | 42728 | 38281 | 2.03% |
| 2025-10-17 | 90.22 | 88.41 | -2.37 | -2.61% | 88.18 | 94.20 | 56365 | 51064 | 2.68% |
| 2025-10-16 | 90.50 | 90.78 | 0.39 | 0.43% | 89.60 | 93.27 | 49235 | 44923 | 2.34% |
| 2025-10-15 | 90.30 | 90.39 | -0.24 | -0.26% | 88.80 | 91.12 | 40030 | 36058 | 1.90% |
| 2025-10-14 | 91.81 | 90.63 | -0.93 | -1.02% | 89.74 | 95.23 | 81523 | 75572 | 3.88% |
| 2025-10-13 | 85.61 | 91.56 | 1.46 | 1.62% | 85.50 | 91.89 | 58614 | 52750 | 2.79% |
| 2025-10-10 | 95.00 | 90.10 | -6.43 | -6.66% | 89.68 | 95.00 | 91247 | 83591 | 4.34% |
| 2025-10-09 | 97.87 | 96.53 | -0.07 | -0.07% | 96.00 | 99.99 | 116519 | 113808 | 5.54% |
| 2025-09-30 | 95.10 | 96.60 | 2.29 | 2.43% | 95.00 | 98.66 | 90556 | 87554 | 4.31% |
| 2025-09-29 | 94.00 | 94.31 | -0.02 | -0.02% | 92.80 | 95.20 | 57819 | 54505 | 2.75% |
| 2025-09-26 | 95.51 | 94.33 | -1.66 | -1.73% | 94.18 | 97.82 | 64247 | 61480 | 3.05% |
| 2025-09-25 | 96.51 | 95.99 | -0.75 | -0.78% | 95.31 | 97.00 | 56629 | 54421 | 2.69% |
| 2025-09-24 | 94.46 | 96.74 | 2.13 | 2.25% | 93.90 | 98.16 | 94699 | 91360 | 4.50% |
| 2025-09-23 | 94.41 | 94.61 | -0.67 | -0.70% | 91.60 | 95.49 | 79594 | 74488 | 3.78% |
| 2025-09-22 | 93.48 | 95.28 | 2.76 | 2.98% | 92.71 | 95.57 | 74062 | 69781 | 3.52% |
| 2025-09-19 | 93.49 | 92.52 | -1.08 | -1.15% | 92.48 | 94.98 | 63108 | 59007 | 3.00% |
| 2025-09-18 | 95.50 | 93.60 | -1.60 | -1.68% | 92.26 | 98.93 | 121825 | 117269 | 5.79% |
| 2025-09-17 | 94.91 | 95.20 | -0.15 | -0.16% | 93.40 | 96.50 | 64969 | 61867 | 3.09% |
| 2025-09-16 | 91.01 | 95.35 | 4.35 | 4.78% | 89.78 | 96.44 | 113078 | 105266 | 5.38% |
| 2025-09-15 | 94.09 | 91.00 | -1.61 | -1.74% | 90.51 | 94.39 | 71254 | 65202 | 3.39% |
| 2025-09-12 | 90.21 | 92.61 | 3.42 | 3.83% | 89.54 | 93.60 | 109282 | 100897 | 5.20% |
| 2025-09-11 | 86.50 | 89.19 | 2.59 | 2.99% | 86.02 | 89.98 | 81515 | 72058 | 3.88% |
| 2025-09-10 | 83.00 | 86.60 | 3.95 | 4.78% | 82.80 | 88.08 | 103453 | 88929 | 4.92% |
| 2025-09-09 | 84.49 | 82.65 | -2.48 | -2.91% | 82.33 | 84.57 | 46870 | 39037 | 2.23% |
| 2025-09-08 | 86.30 | 85.13 | -1.35 | -1.56% | 84.50 | 86.48 | 52276 | 44609 | 2.49% |