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 | 109.92 | 108.70 | -2.00 | -1.81% | 108.39 | 111.18 | 34511 | 37737 | 1.14% |
| 2025-12-15 | 109.90 | 110.70 | 0.00 | 0.00% | 108.51 | 115.00 | 71660 | 80186 | 2.37% |
| 2025-12-12 | 107.20 | 110.70 | 2.67 | 2.47% | 106.81 | 111.00 | 107187 | 116916 | 3.55% |
| 2025-12-11 | 109.00 | 108.03 | -1.37 | -1.25% | 107.90 | 111.80 | 48751 | 53375 | 1.61% |
| 2025-12-10 | 107.02 | 109.40 | 1.69 | 1.57% | 106.00 | 109.65 | 45963 | 49764 | 1.52% |
| 2025-12-09 | 108.15 | 107.71 | -0.78 | -0.72% | 106.41 | 108.78 | 39200 | 42077 | 1.30% |
| 2025-12-08 | 111.20 | 108.49 | -2.68 | -2.41% | 107.55 | 111.21 | 60071 | 65201 | 1.99% |
| 2025-12-05 | 109.97 | 111.17 | 1.45 | 1.32% | 109.11 | 111.60 | 39590 | 43825 | 1.31% |
| 2025-12-04 | 109.95 | 109.72 | -0.23 | -0.21% | 109.21 | 111.25 | 39843 | 43929 | 1.32% |
| 2025-12-03 | 108.15 | 109.95 | 2.02 | 1.87% | 107.80 | 112.03 | 66178 | 73296 | 2.19% |
| 2025-12-02 | 110.99 | 107.93 | -3.25 | -2.92% | 107.31 | 111.22 | 45328 | 49214 | 1.50% |
| 2025-12-01 | 113.51 | 111.18 | 0.65 | 0.59% | 108.35 | 113.64 | 66463 | 73270 | 2.20% |
| 2025-11-28 | 110.70 | 110.53 | -0.17 | -0.15% | 107.41 | 111.50 | 61201 | 67043 | 2.03% |
| 2025-11-27 | 106.50 | 110.70 | 4.30 | 4.04% | 105.38 | 113.60 | 88513 | 97555 | 2.93% |
| 2025-11-26 | 104.96 | 106.40 | 0.15 | 0.14% | 104.04 | 107.92 | 52885 | 56190 | 1.75% |
| 2025-11-25 | 104.03 | 106.25 | 3.05 | 2.96% | 103.23 | 106.96 | 61114 | 64508 | 2.02% |
| 2025-11-24 | 103.45 | 103.20 | 0.09 | 0.09% | 102.38 | 104.75 | 42124 | 43548 | 1.39% |
| 2025-11-21 | 103.70 | 103.11 | -0.41 | -0.40% | 101.10 | 104.36 | 39860 | 40991 | 1.32% |
| 2025-11-20 | 104.30 | 103.52 | -0.28 | -0.27% | 103.10 | 105.43 | 25646 | 26702 | 0.85% |
| 2025-11-19 | 104.59 | 103.80 | -0.40 | -0.38% | 103.00 | 105.50 | 28885 | 30096 | 0.96% |
| 2025-11-18 | 104.95 | 104.20 | -0.77 | -0.73% | 103.82 | 106.23 | 32050 | 33545 | 1.06% |
| 2025-11-17 | 108.02 | 104.97 | -2.73 | -2.53% | 104.08 | 108.38 | 49417 | 52145 | 1.64% |
| 2025-11-14 | 109.64 | 107.70 | -2.51 | -2.28% | 107.70 | 111.00 | 37059 | 40412 | 1.23% |
| 2025-11-13 | 109.66 | 110.21 | 0.53 | 0.48% | 108.38 | 110.55 | 38189 | 41764 | 1.26% |
| 2025-11-12 | 109.50 | 109.68 | 0.38 | 0.35% | 108.40 | 110.27 | 26922 | 29458 | 0.89% |
| 2025-11-11 | 111.56 | 109.30 | -1.29 | -1.17% | 107.78 | 111.70 | 36043 | 39286 | 1.19% |
| 2025-11-10 | 110.89 | 110.59 | -0.31 | -0.28% | 108.40 | 111.33 | 31130 | 34084 | 1.03% |
| 2025-11-07 | 115.00 | 110.90 | -4.60 | -3.98% | 110.50 | 115.15 | 47843 | 53358 | 1.58% |
| 2025-11-06 | 113.95 | 115.50 | 2.26 | 2.00% | 113.05 | 116.80 | 31612 | 36425 | 1.05% |
| 2025-11-05 | 110.85 | 113.24 | 1.14 | 1.02% | 109.06 | 114.00 | 37017 | 41645 | 1.23% |
| 2025-11-04 | 113.90 | 112.10 | -1.73 | -1.52% | 110.90 | 115.56 | 33515 | 37724 | 1.11% |
| 2025-11-03 | 116.58 | 113.83 | -3.07 | -2.63% | 113.00 | 116.85 | 52326 | 59926 | 1.73% |
| 2025-10-31 | 114.28 | 116.90 | 3.95 | 3.50% | 113.62 | 117.99 | 84969 | 99062 | 2.81% |
| 2025-10-30 | 123.00 | 112.95 | -10.21 | -8.29% | 110.98 | 123.11 | 133767 | 154235 | 4.43% |
| 2025-10-29 | 125.88 | 123.16 | -2.72 | -2.16% | 121.32 | 126.97 | 40592 | 49740 | 1.34% |
| 2025-10-28 | 124.00 | 125.88 | 1.88 | 1.52% | 123.44 | 127.50 | 42735 | 53754 | 1.42% |
| 2025-10-27 | 123.39 | 124.00 | 0.99 | 0.80% | 123.11 | 125.20 | 37423 | 46462 | 1.24% |
| 2025-10-24 | 123.86 | 123.01 | 0.01 | 0.01% | 119.32 | 123.86 | 32702 | 39588 | 1.08% |
| 2025-10-23 | 121.60 | 123.00 | 0.86 | 0.70% | 119.82 | 123.29 | 20976 | 25572 | 0.69% |
| 2025-10-22 | 120.79 | 122.14 | 1.67 | 1.39% | 119.11 | 123.59 | 35677 | 43615 | 1.18% |
| 2025-10-21 | 119.98 | 120.47 | 1.01 | 0.85% | 117.62 | 120.50 | 39153 | 46712 | 1.30% |
| 2025-10-20 | 115.55 | 119.46 | 4.69 | 4.09% | 115.52 | 120.50 | 41467 | 49302 | 1.37% |
| 2025-10-17 | 118.93 | 114.77 | -3.90 | -3.29% | 114.51 | 119.88 | 32815 | 38035 | 1.09% |
| 2025-10-16 | 119.28 | 118.67 | -1.31 | -1.09% | 117.87 | 121.18 | 29002 | 34586 | 0.96% |
| 2025-10-15 | 116.78 | 119.98 | 5.40 | 4.71% | 114.62 | 119.98 | 42974 | 50647 | 1.42% |
| 2025-10-14 | 118.55 | 114.58 | -3.59 | -3.04% | 114.14 | 121.80 | 51944 | 60943 | 1.72% |
| 2025-10-13 | 118.84 | 118.17 | -2.84 | -2.35% | 115.00 | 122.55 | 60674 | 72116 | 2.01% |
| 2025-10-10 | 123.16 | 121.01 | -3.14 | -2.53% | 120.23 | 125.08 | 40711 | 50139 | 1.35% |
| 2025-10-09 | 122.44 | 124.15 | 2.42 | 1.99% | 120.92 | 125.81 | 54878 | 67728 | 1.82% |
| 2025-09-30 | 125.30 | 121.73 | -3.51 | -2.80% | 120.78 | 125.82 | 52274 | 63774 | 1.73% |
| 2025-09-29 | 124.20 | 125.24 | 1.04 | 0.84% | 122.56 | 125.89 | 34128 | 42481 | 1.13% |
| 2025-09-26 | 126.23 | 124.20 | -2.03 | -1.61% | 124.18 | 127.96 | 40709 | 51225 | 1.35% |
| 2025-09-25 | 128.00 | 126.23 | -2.77 | -2.15% | 125.05 | 128.65 | 55423 | 70227 | 1.84% |
| 2025-09-24 | 122.10 | 129.00 | 5.92 | 4.81% | 121.13 | 130.18 | 81215 | 103771 | 2.69% |
| 2025-09-23 | 121.00 | 123.08 | -3.17 | -2.51% | 120.06 | 125.57 | 119042 | 145692 | 3.94% |
| 2025-09-22 | 137.16 | 126.25 | -10.92 | -7.96% | 122.00 | 140.35 | 141194 | 182809 | 4.68% |
| 2025-09-19 | 136.87 | 137.17 | 0.21 | 0.15% | 135.30 | 139.15 | 39893 | 54631 | 1.32% |
| 2025-09-18 | 134.25 | 136.96 | 2.71 | 2.02% | 133.59 | 141.79 | 86094 | 118874 | 2.85% |
| 2025-09-17 | 130.77 | 134.25 | 3.27 | 2.50% | 130.23 | 135.39 | 47416 | 63614 | 1.57% |
| 2025-09-16 | 131.76 | 130.98 | -0.78 | -0.59% | 129.36 | 132.27 | 44039 | 57609 | 1.46% |
| 2025-09-15 | 133.18 | 131.76 | -2.72 | -2.02% | 130.15 | 134.11 | 50489 | 66366 | 1.67% |
| 2025-09-12 | 137.00 | 134.48 | -2.32 | -1.70% | 133.82 | 138.25 | 41102 | 55611 | 1.36% |
| 2025-09-11 | 136.00 | 136.80 | 0.31 | 0.23% | 134.23 | 137.69 | 33878 | 46106 | 1.12% |
| 2025-09-10 | 134.08 | 136.49 | 2.39 | 1.78% | 133.52 | 137.50 | 42296 | 57622 | 1.40% |
| 2025-09-09 | 133.99 | 134.80 | 0.70 | 0.52% | 132.02 | 137.78 | 42677 | 57632 | 1.41% |
| 2025-09-08 | 137.13 | 134.10 | -3.09 | -2.25% | 132.61 | 139.00 | 58785 | 79049 | 1.95% |