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 | 88.63 | 85.39 | -2.90 | -3.28% | 84.92 | 89.49 | 5458 | 4688 | 0.53% |
| 2025-12-15 | 90.01 | 88.29 | -1.56 | -1.74% | 88.08 | 90.15 | 4996 | 4430 | 0.49% |
| 2025-12-12 | 91.51 | 89.85 | -1.70 | -1.86% | 89.60 | 91.51 | 6134 | 5525 | 0.60% |
| 2025-12-11 | 92.88 | 91.55 | -2.01 | -2.15% | 91.21 | 94.00 | 8463 | 7814 | 0.83% |
| 2025-12-10 | 88.86 | 93.56 | 4.70 | 5.29% | 88.39 | 94.34 | 17468 | 16150 | 1.71% |
| 2025-12-09 | 90.01 | 88.86 | -1.79 | -1.97% | 88.08 | 90.65 | 7868 | 7034 | 0.77% |
| 2025-12-08 | 90.15 | 90.65 | 0.30 | 0.33% | 88.50 | 91.25 | 8689 | 7826 | 0.85% |
| 2025-12-05 | 91.35 | 90.35 | -1.90 | -2.06% | 90.17 | 92.50 | 8175 | 7448 | 0.80% |
| 2025-12-04 | 93.90 | 92.25 | 0.90 | 0.99% | 90.88 | 94.00 | 9596 | 8858 | 0.94% |
| 2025-12-03 | 90.27 | 91.35 | 1.98 | 2.22% | 89.09 | 94.49 | 11756 | 10755 | 1.15% |
| 2025-12-02 | 91.17 | 89.37 | -1.79 | -1.96% | 88.57 | 91.48 | 4665 | 4178 | 0.46% |
| 2025-12-01 | 91.99 | 91.16 | -0.19 | -0.21% | 90.90 | 92.01 | 5226 | 4772 | 0.51% |
| 2025-11-28 | 90.49 | 91.35 | 0.91 | 1.01% | 89.57 | 91.89 | 6614 | 6015 | 0.65% |
| 2025-11-27 | 90.00 | 90.44 | 0.47 | 0.52% | 90.00 | 92.89 | 7838 | 7165 | 0.77% |
| 2025-11-26 | 88.48 | 89.97 | 0.78 | 0.87% | 88.48 | 91.81 | 8624 | 7809 | 0.84% |
| 2025-11-25 | 88.63 | 89.19 | 0.91 | 1.03% | 88.62 | 91.50 | 7448 | 6714 | 0.73% |
| 2025-11-24 | 89.56 | 88.28 | -1.71 | -1.90% | 85.92 | 91.00 | 10712 | 9414 | 1.05% |
| 2025-11-21 | 91.48 | 89.99 | -2.41 | -2.61% | 88.88 | 92.65 | 7511 | 6786 | 0.73% |
| 2025-11-20 | 93.80 | 92.40 | -0.32 | -0.35% | 92.27 | 94.61 | 3641 | 3388 | 0.36% |
| 2025-11-19 | 91.50 | 92.72 | 0.90 | 0.98% | 91.02 | 93.64 | 6490 | 5993 | 0.63% |
| 2025-11-18 | 92.81 | 91.82 | -1.34 | -1.44% | 91.62 | 93.50 | 6093 | 5631 | 0.60% |
| 2025-11-17 | 95.52 | 93.16 | -2.99 | -3.11% | 93.12 | 97.33 | 8415 | 7939 | 0.82% |
| 2025-11-14 | 95.35 | 96.15 | -0.92 | -0.95% | 94.22 | 97.32 | 6473 | 6212 | 0.63% |
| 2025-11-13 | 96.44 | 97.07 | 0.17 | 0.18% | 95.23 | 98.36 | 11426 | 11076 | 1.12% |
| 2025-11-12 | 101.12 | 96.90 | -4.45 | -4.39% | 96.51 | 101.35 | 8787 | 8608 | 0.86% |
| 2025-11-11 | 102.04 | 101.35 | -1.45 | -1.41% | 100.72 | 103.46 | 6791 | 6902 | 0.66% |
| 2025-11-10 | 101.78 | 102.80 | 1.02 | 1.00% | 101.01 | 103.35 | 6602 | 6753 | 0.65% |
| 2025-11-07 | 105.67 | 101.78 | -4.52 | -4.25% | 101.00 | 105.67 | 14824 | 15205 | 1.45% |
| 2025-11-06 | 106.32 | 106.30 | 0.32 | 0.30% | 103.10 | 107.20 | 16526 | 17327 | 1.62% |
| 2025-11-05 | 106.00 | 105.98 | -3.01 | -2.76% | 105.00 | 107.32 | 14276 | 15123 | 1.40% |
| 2025-11-04 | 111.91 | 108.99 | -4.33 | -3.82% | 107.00 | 115.86 | 22722 | 25183 | 2.22% |
| 2025-11-03 | 117.04 | 113.32 | -0.90 | -0.79% | 110.00 | 117.50 | 26918 | 30457 | 2.63% |
| 2025-10-31 | 109.05 | 114.22 | 5.48 | 5.04% | 108.33 | 117.00 | 31938 | 36295 | 3.12% |
| 2025-10-30 | 113.00 | 108.74 | -5.36 | -4.70% | 105.58 | 114.00 | 27377 | 29745 | 2.68% |
| 2025-10-29 | 109.22 | 114.10 | 6.81 | 6.35% | 104.40 | 114.66 | 29541 | 32033 | 2.89% |
| 2025-10-28 | 106.68 | 107.29 | 0.49 | 0.46% | 105.11 | 114.68 | 24829 | 27444 | 2.43% |
| 2025-10-27 | 105.00 | 106.80 | 2.01 | 1.92% | 104.94 | 107.77 | 12366 | 13153 | 1.21% |
| 2025-10-24 | 103.57 | 104.79 | 1.69 | 1.64% | 101.38 | 105.99 | 9584 | 10005 | 0.94% |
| 2025-10-23 | 106.80 | 103.10 | -4.75 | -4.40% | 101.30 | 108.49 | 15461 | 15952 | 1.51% |
| 2025-10-22 | 105.27 | 107.85 | 2.85 | 2.71% | 105.00 | 111.99 | 21071 | 22871 | 2.06% |
| 2025-10-21 | 106.04 | 105.00 | -1.00 | -0.94% | 104.02 | 107.89 | 16311 | 17239 | 1.60% |
| 2025-10-20 | 102.00 | 106.00 | 3.47 | 3.38% | 101.68 | 111.50 | 23133 | 24757 | 2.26% |
| 2025-10-17 | 118.14 | 102.53 | -11.02 | -9.70% | 101.02 | 118.14 | 32891 | 35182 | 3.22% |
| 2025-10-16 | 117.50 | 113.55 | -1.94 | -1.68% | 111.73 | 118.00 | 12751 | 14423 | 1.25% |
| 2025-10-15 | 117.78 | 115.49 | 1.09 | 0.95% | 109.85 | 119.20 | 25440 | 29035 | 2.49% |
| 2025-10-14 | 106.10 | 114.40 | 10.85 | 10.48% | 106.10 | 123.00 | 36086 | 41768 | 3.53% |
| 2025-10-13 | 95.38 | 103.55 | -1.05 | -1.00% | 95.38 | 103.81 | 15589 | 15745 | 1.52% |
| 2025-10-10 | 109.15 | 104.60 | -4.55 | -4.17% | 104.00 | 110.32 | 14414 | 15416 | 1.41% |
| 2025-10-09 | 103.61 | 109.15 | 5.55 | 5.36% | 103.60 | 116.62 | 32771 | 36722 | 3.20% |
| 2025-09-30 | 105.60 | 103.60 | -1.85 | -1.75% | 101.66 | 107.00 | 12171 | 12635 | 1.19% |
| 2025-09-29 | 102.25 | 105.45 | 3.20 | 3.13% | 101.35 | 106.98 | 12894 | 13492 | 1.26% |
| 2025-09-26 | 106.58 | 102.25 | -5.09 | -4.74% | 100.90 | 106.72 | 13236 | 13813 | 1.29% |
| 2025-09-25 | 109.94 | 107.34 | -0.66 | -0.61% | 106.10 | 113.89 | 25587 | 28179 | 2.50% |
| 2025-09-24 | 108.00 | 108.00 | 0.40 | 0.37% | 106.48 | 112.88 | 14902 | 16217 | 1.46% |
| 2025-09-23 | 108.64 | 107.60 | -1.14 | -1.05% | 105.20 | 111.06 | 16534 | 17779 | 1.62% |
| 2025-09-22 | 98.98 | 108.74 | 9.11 | 9.14% | 98.98 | 110.25 | 30854 | 33133 | 3.02% |
| 2025-09-19 | 102.00 | 99.63 | -4.00 | -3.86% | 98.00 | 103.00 | 19828 | 19868 | 1.94% |
| 2025-09-18 | 102.80 | 103.63 | 0.67 | 0.65% | 102.49 | 110.50 | 25819 | 27591 | 2.52% |
| 2025-09-17 | 106.89 | 102.96 | -1.66 | -1.59% | 102.21 | 108.50 | 12821 | 13341 | 1.25% |
| 2025-09-16 | 98.52 | 104.62 | 6.71 | 6.85% | 98.52 | 105.49 | 22306 | 22850 | 2.18% |
| 2025-09-15 | 101.91 | 97.91 | -4.25 | -4.16% | 97.84 | 103.88 | 15843 | 15842 | 1.55% |
| 2025-09-12 | 107.03 | 102.16 | -4.82 | -4.51% | 101.88 | 107.34 | 13352 | 13840 | 1.31% |
| 2025-09-11 | 102.45 | 106.98 | 4.43 | 4.32% | 101.10 | 108.00 | 16642 | 17417 | 1.63% |
| 2025-09-10 | 97.24 | 102.55 | 4.31 | 4.39% | 97.24 | 103.97 | 17295 | 17634 | 1.69% |
| 2025-09-09 | 99.17 | 98.24 | -1.51 | -1.51% | 96.39 | 99.75 | 11477 | 11264 | 1.12% |
| 2025-09-08 | 98.80 | 99.75 | 0.50 | 0.50% | 97.99 | 101.99 | 11856 | 11869 | 1.16% |