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 | 107.97 | 108.28 | 0.30 | 0.28% | 106.54 | 109.22 | 5461 | 5898 | 0.38% |
| 2025-12-15 | 112.50 | 107.98 | -3.22 | -2.90% | 107.06 | 112.78 | 8703 | 9438 | 0.60% |
| 2025-12-12 | 111.00 | 111.20 | 0.42 | 0.38% | 109.49 | 112.50 | 6983 | 7767 | 0.48% |
| 2025-12-11 | 110.72 | 110.78 | -0.40 | -0.36% | 109.42 | 114.80 | 8215 | 9179 | 0.57% |
| 2025-12-10 | 107.60 | 111.18 | 3.61 | 3.36% | 107.60 | 113.00 | 19469 | 21571 | 1.34% |
| 2025-12-09 | 104.48 | 107.57 | 2.67 | 2.55% | 104.47 | 108.50 | 7130 | 7612 | 0.49% |
| 2025-12-08 | 108.80 | 104.90 | -3.90 | -3.58% | 104.38 | 109.33 | 8907 | 9408 | 0.61% |
| 2025-12-05 | 108.79 | 108.80 | -0.20 | -0.18% | 105.80 | 109.12 | 6928 | 7457 | 0.48% |
| 2025-12-04 | 106.92 | 109.00 | 2.30 | 2.16% | 103.99 | 109.88 | 8968 | 9649 | 0.62% |
| 2025-12-03 | 100.96 | 106.70 | 5.33 | 5.26% | 99.55 | 107.77 | 13352 | 14079 | 0.92% |
| 2025-12-02 | 99.99 | 101.37 | 1.07 | 1.07% | 99.38 | 102.34 | 7920 | 8009 | 0.54% |
| 2025-12-01 | 105.27 | 100.30 | -3.30 | -3.19% | 98.03 | 106.00 | 17439 | 17422 | 1.20% |
| 2025-11-28 | 103.00 | 103.60 | 0.80 | 0.78% | 101.03 | 104.26 | 7045 | 7232 | 0.48% |
| 2025-11-27 | 103.47 | 102.80 | -0.32 | -0.31% | 102.00 | 106.56 | 13426 | 13992 | 0.92% |
| 2025-11-26 | 97.16 | 103.12 | 5.72 | 5.87% | 97.11 | 103.68 | 14714 | 14976 | 1.01% |
| 2025-11-25 | 96.83 | 97.40 | 0.90 | 0.93% | 95.95 | 98.74 | 8524 | 8307 | 0.59% |
| 2025-11-24 | 96.24 | 96.50 | -0.03 | -0.03% | 94.22 | 97.16 | 10677 | 10220 | 0.73% |
| 2025-11-21 | 98.37 | 96.53 | -1.85 | -1.88% | 94.20 | 98.37 | 15253 | 14636 | 1.05% |
| 2025-11-20 | 90.76 | 98.38 | 8.17 | 9.06% | 90.06 | 98.45 | 17724 | 16896 | 1.22% |
| 2025-11-19 | 86.40 | 90.21 | 4.17 | 4.85% | 85.97 | 90.98 | 10205 | 9082 | 0.70% |
| 2025-11-18 | 87.59 | 86.04 | -1.55 | -1.77% | 85.00 | 88.01 | 7860 | 6769 | 0.54% |
| 2025-11-17 | 90.02 | 87.59 | -2.96 | -3.27% | 87.55 | 90.04 | 5959 | 5267 | 0.41% |
| 2025-11-14 | 92.08 | 90.55 | -1.65 | -1.79% | 90.54 | 92.98 | 5454 | 4989 | 0.38% |
| 2025-11-13 | 91.66 | 92.20 | 0.42 | 0.46% | 89.66 | 92.62 | 5319 | 4848 | 0.37% |
| 2025-11-12 | 92.37 | 91.78 | -0.99 | -1.07% | 90.83 | 93.80 | 8949 | 8218 | 0.62% |
| 2025-11-11 | 89.54 | 92.77 | 3.32 | 3.71% | 89.35 | 93.98 | 10827 | 9968 | 0.74% |
| 2025-11-10 | 89.37 | 89.45 | -0.54 | -0.60% | 88.80 | 90.96 | 6515 | 5853 | 0.45% |
| 2025-11-07 | 89.53 | 89.99 | 0.25 | 0.28% | 88.22 | 90.69 | 7513 | 6759 | 0.52% |
| 2025-11-06 | 87.41 | 89.74 | 2.32 | 2.65% | 87.06 | 90.88 | 9756 | 8727 | 0.67% |
| 2025-11-05 | 86.68 | 87.42 | -0.02 | -0.02% | 86.68 | 89.45 | 8335 | 7332 | 0.57% |
| 2025-11-04 | 88.97 | 87.44 | -1.57 | -1.76% | 87.01 | 90.49 | 13530 | 11962 | 0.93% |
| 2025-11-03 | 94.02 | 89.01 | -5.29 | -5.61% | 87.38 | 94.02 | 26855 | 24008 | 1.85% |
| 2025-10-31 | 96.47 | 94.30 | -1.70 | -1.77% | 91.60 | 96.50 | 14640 | 13604 | 1.01% |
| 2025-10-30 | 98.91 | 96.00 | -2.38 | -2.42% | 95.32 | 101.99 | 19055 | 18815 | 1.31% |
| 2025-10-29 | 97.10 | 98.38 | 0.80 | 0.82% | 93.20 | 99.85 | 13319 | 12841 | 0.92% |
| 2025-10-28 | 97.61 | 97.58 | -0.70 | -0.71% | 96.75 | 100.70 | 9592 | 9450 | 0.66% |
| 2025-10-27 | 100.20 | 98.28 | -0.42 | -0.43% | 97.20 | 104.68 | 13318 | 13238 | 0.92% |
| 2025-10-24 | 95.26 | 98.70 | 3.45 | 3.62% | 94.80 | 99.73 | 14443 | 14068 | 0.99% |
| 2025-10-23 | 91.80 | 95.25 | 3.22 | 3.50% | 91.50 | 97.80 | 15975 | 15283 | 1.10% |
| 2025-10-22 | 91.83 | 92.03 | -0.22 | -0.24% | 91.66 | 93.23 | 5851 | 5405 | 0.40% |
| 2025-10-21 | 90.86 | 92.25 | 0.94 | 1.03% | 90.41 | 93.90 | 8693 | 8043 | 0.60% |
| 2025-10-20 | 90.90 | 91.31 | 1.15 | 1.28% | 89.04 | 92.50 | 9681 | 8837 | 0.67% |
| 2025-10-17 | 92.40 | 90.16 | -1.76 | -1.91% | 89.56 | 92.40 | 7770 | 7027 | 0.54% |
| 2025-10-16 | 93.00 | 91.92 | -1.47 | -1.57% | 91.18 | 94.40 | 9881 | 9128 | 0.68% |
| 2025-10-15 | 89.57 | 93.39 | 3.84 | 4.29% | 89.38 | 94.00 | 12434 | 11452 | 0.86% |
| 2025-10-14 | 90.77 | 89.55 | -1.63 | -1.79% | 89.38 | 93.90 | 11472 | 10429 | 0.79% |
| 2025-10-13 | 88.04 | 91.18 | -0.82 | -0.89% | 88.00 | 94.49 | 14946 | 13732 | 1.03% |
| 2025-10-10 | 88.40 | 92.00 | 3.34 | 3.77% | 88.03 | 93.74 | 19355 | 17842 | 1.34% |
| 2025-10-09 | 92.31 | 88.66 | -3.65 | -3.95% | 88.40 | 92.67 | 14245 | 12822 | 0.99% |
| 2025-09-30 | 91.41 | 92.31 | 0.82 | 0.90% | 90.01 | 92.65 | 10867 | 9995 | 0.75% |
| 2025-09-29 | 92.80 | 91.49 | -0.91 | -0.98% | 90.62 | 93.49 | 14638 | 13418 | 1.01% |
| 2025-09-26 | 93.60 | 92.40 | -3.36 | -3.51% | 92.00 | 96.60 | 11397 | 10695 | 0.79% |
| 2025-09-25 | 94.69 | 95.76 | 0.66 | 0.69% | 93.54 | 97.10 | 10777 | 10323 | 0.75% |
| 2025-09-24 | 93.50 | 95.10 | 2.35 | 2.53% | 93.00 | 95.37 | 9618 | 9062 | 0.67% |
| 2025-09-23 | 95.19 | 93.25 | -2.07 | -2.17% | 92.34 | 95.98 | 14781 | 13863 | 1.02% |
| 2025-09-22 | 96.27 | 95.32 | -2.45 | -2.51% | 92.71 | 97.58 | 14950 | 14134 | 1.03% |
| 2025-09-19 | 99.33 | 97.77 | -1.62 | -1.63% | 95.23 | 99.84 | 19759 | 19174 | 1.37% |
| 2025-09-18 | 97.29 | 99.39 | 1.45 | 1.48% | 97.03 | 101.77 | 21955 | 21815 | 1.52% |
| 2025-09-17 | 96.98 | 97.94 | 0.96 | 0.99% | 96.23 | 99.88 | 15831 | 15568 | 1.10% |
| 2025-09-16 | 94.79 | 96.98 | 2.03 | 2.14% | 94.48 | 98.80 | 15760 | 15294 | 1.09% |
| 2025-09-15 | 95.94 | 94.95 | -0.70 | -0.73% | 94.68 | 96.73 | 11901 | 11390 | 0.82% |
| 2025-09-12 | 97.77 | 95.65 | -1.68 | -1.73% | 95.30 | 99.27 | 13513 | 13091 | 0.94% |
| 2025-09-11 | 97.00 | 97.33 | 0.26 | 0.27% | 96.01 | 98.37 | 12875 | 12491 | 0.89% |
| 2025-09-10 | 98.40 | 97.07 | -1.40 | -1.42% | 96.00 | 98.95 | 18772 | 18224 | 1.30% |
| 2025-09-09 | 98.74 | 98.47 | -0.21 | -0.21% | 97.38 | 99.98 | 15021 | 14807 | 1.04% |
| 2025-09-08 | 101.50 | 98.68 | -1.91 | -1.90% | 97.02 | 103.29 | 14784 | 14675 | 1.02% |