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 | 102.00 | 99.61 | -3.09 | -3.01% | 98.50 | 103.78 | 24254 | 24202 | 4.65% |
| 2025-12-15 | 104.58 | 102.70 | -1.90 | -1.82% | 101.40 | 104.60 | 25185 | 25872 | 4.82% |
| 2025-12-12 | 101.00 | 104.60 | 2.61 | 2.56% | 100.17 | 106.14 | 38886 | 40557 | 7.45% |
| 2025-12-11 | 107.00 | 101.99 | -6.01 | -5.56% | 101.56 | 107.10 | 43569 | 45281 | 8.35% |
| 2025-12-10 | 103.73 | 108.00 | 4.00 | 3.85% | 102.08 | 108.10 | 54098 | 57268 | 10.36% |
| 2025-12-09 | 104.70 | 104.00 | -0.72 | -0.69% | 103.11 | 108.90 | 45548 | 47806 | 8.73% |
| 2025-12-08 | 99.70 | 104.72 | 2.95 | 2.90% | 99.67 | 105.96 | 55286 | 57351 | 10.59% |
| 2025-12-05 | 108.00 | 101.77 | -9.09 | -8.20% | 100.08 | 108.00 | 68072 | 69682 | 13.04% |
| 2025-12-04 | 107.00 | 110.86 | 3.18 | 2.95% | 104.00 | 110.99 | 73563 | 79824 | 14.09% |
| 2025-12-03 | 107.71 | 107.68 | -4.52 | -4.03% | 102.49 | 109.84 | 97542 | 102895 | 18.69% |
| 2025-12-02 | 93.49 | 112.20 | 18.70 | 20.00% | 92.37 | 112.20 | 104895 | 107947 | 20.10% |
| 2025-12-01 | 91.51 | 93.50 | 2.10 | 2.30% | 90.85 | 94.35 | 21338 | 19783 | 4.09% |
| 2025-11-28 | 90.52 | 91.40 | 1.06 | 1.17% | 90.00 | 91.49 | 13908 | 12633 | 2.66% |
| 2025-11-27 | 89.13 | 90.34 | 0.80 | 0.89% | 87.25 | 92.44 | 17799 | 16177 | 3.41% |
| 2025-11-26 | 88.91 | 89.54 | 0.46 | 0.52% | 88.53 | 91.48 | 16319 | 14745 | 3.13% |
| 2025-11-25 | 86.64 | 89.08 | 2.98 | 3.46% | 86.60 | 90.20 | 17212 | 15341 | 3.80% |
| 2025-11-24 | 84.68 | 86.10 | 1.99 | 2.37% | 84.19 | 86.65 | 10337 | 8817 | 2.28% |
| 2025-11-21 | 85.82 | 84.11 | -2.69 | -3.10% | 83.53 | 86.33 | 12758 | 10799 | 2.82% |
| 2025-11-20 | 88.50 | 86.80 | -1.25 | -1.42% | 85.60 | 89.65 | 12383 | 10747 | 2.73% |
| 2025-11-19 | 88.60 | 88.05 | -0.93 | -1.05% | 87.18 | 89.90 | 9500 | 8416 | 2.10% |
| 2025-11-18 | 88.60 | 88.98 | 0.09 | 0.10% | 88.24 | 89.98 | 7861 | 7011 | 1.74% |
| 2025-11-17 | 88.47 | 88.89 | 0.43 | 0.49% | 88.05 | 89.88 | 10134 | 8990 | 2.24% |
| 2025-11-14 | 90.22 | 88.46 | -2.35 | -2.59% | 88.45 | 90.90 | 11213 | 10036 | 2.48% |
| 2025-11-13 | 90.91 | 90.81 | 0.12 | 0.13% | 90.18 | 91.86 | 9047 | 8234 | 2.00% |
| 2025-11-12 | 90.96 | 90.69 | -0.55 | -0.60% | 89.30 | 91.17 | 10029 | 9047 | 2.21% |
| 2025-11-11 | 93.96 | 91.24 | -1.69 | -1.82% | 91.01 | 94.15 | 11382 | 10505 | 2.51% |
| 2025-11-10 | 93.84 | 92.93 | -1.13 | -1.20% | 91.91 | 95.45 | 9888 | 9204 | 2.18% |
| 2025-11-07 | 94.68 | 94.06 | -1.33 | -1.39% | 93.48 | 95.58 | 10340 | 9761 | 2.28% |
| 2025-11-06 | 93.35 | 95.39 | 2.07 | 2.22% | 93.35 | 95.70 | 13845 | 13143 | 3.06% |
| 2025-11-05 | 92.88 | 93.32 | -0.45 | -0.48% | 91.87 | 93.80 | 9397 | 8730 | 2.07% |
| 2025-11-04 | 95.64 | 93.77 | -2.11 | -2.20% | 93.11 | 95.64 | 12949 | 12154 | 2.86% |
| 2025-11-03 | 96.86 | 95.88 | -0.37 | -0.38% | 94.03 | 96.86 | 12455 | 11833 | 2.75% |
| 2025-10-31 | 95.30 | 96.25 | 0.17 | 0.18% | 94.91 | 97.20 | 13121 | 12604 | 2.90% |
| 2025-10-30 | 99.50 | 96.08 | -3.80 | -3.80% | 95.73 | 99.51 | 22949 | 22270 | 5.07% |
| 2025-10-29 | 101.55 | 99.88 | 0.73 | 0.74% | 99.10 | 102.58 | 28433 | 28494 | 6.28% |
| 2025-10-28 | 100.66 | 99.15 | -1.90 | -1.88% | 99.11 | 101.19 | 23369 | 23364 | 5.16% |
| 2025-10-27 | 98.00 | 101.05 | 3.35 | 3.43% | 97.03 | 101.35 | 36192 | 36140 | 7.99% |
| 2025-10-24 | 95.96 | 97.70 | 2.39 | 2.51% | 94.88 | 98.50 | 21697 | 21079 | 4.79% |
| 2025-10-23 | 94.74 | 95.31 | 0.01 | 0.01% | 93.31 | 95.48 | 14521 | 13731 | 3.21% |
| 2025-10-22 | 95.50 | 95.30 | -0.88 | -0.91% | 94.03 | 96.38 | 15820 | 15101 | 3.49% |
| 2025-10-21 | 92.87 | 96.18 | 3.31 | 3.56% | 92.11 | 97.66 | 28636 | 27173 | 6.32% |
| 2025-10-20 | 92.52 | 92.87 | 2.11 | 2.32% | 91.38 | 94.13 | 20777 | 19291 | 4.59% |
| 2025-10-17 | 96.04 | 90.76 | -4.24 | -4.46% | 90.49 | 97.10 | 26096 | 24230 | 5.76% |
| 2025-10-16 | 98.25 | 95.00 | -3.97 | -4.01% | 94.50 | 99.37 | 30930 | 29863 | 6.83% |
| 2025-10-15 | 99.40 | 98.97 | -1.00 | -1.00% | 97.27 | 100.50 | 24635 | 24256 | 5.44% |
| 2025-10-14 | 100.64 | 99.97 | 0.35 | 0.35% | 99.00 | 104.50 | 46151 | 46818 | 10.19% |
| 2025-10-13 | 97.48 | 99.62 | -1.68 | -1.66% | 96.54 | 100.49 | 27799 | 27508 | 6.14% |
| 2025-10-10 | 106.96 | 101.30 | -6.24 | -5.80% | 100.06 | 107.40 | 40494 | 41331 | 8.94% |
| 2025-10-09 | 112.01 | 107.54 | -2.91 | -2.63% | 107.09 | 113.18 | 35787 | 39122 | 7.90% |
| 2025-09-30 | 119.53 | 110.45 | -7.52 | -6.37% | 108.63 | 120.78 | 58746 | 66500 | 12.97% |
| 2025-09-29 | 123.01 | 117.97 | -7.11 | -5.68% | 117.34 | 128.22 | 49601 | 60451 | 10.95% |
| 2025-09-26 | 118.42 | 125.08 | 7.88 | 6.72% | 117.25 | 133.88 | 81669 | 104515 | 18.03% |
| 2025-09-25 | 117.29 | 117.20 | 4.00 | 3.53% | 116.54 | 122.88 | 62219 | 74106 | 13.74% |
| 2025-09-24 | 109.99 | 113.20 | 2.09 | 1.88% | 108.54 | 116.20 | 33039 | 37241 | 7.29% |
| 2025-09-23 | 114.08 | 111.11 | -2.95 | -2.59% | 106.68 | 115.47 | 38483 | 42311 | 8.50% |
| 2025-09-22 | 109.50 | 114.06 | 5.37 | 4.94% | 107.02 | 116.78 | 49548 | 56145 | 10.94% |
| 2025-09-19 | 113.00 | 108.69 | -6.38 | -5.54% | 107.55 | 114.40 | 48683 | 53463 | 10.75% |
| 2025-09-18 | 110.61 | 115.07 | 4.46 | 4.03% | 109.80 | 122.00 | 83872 | 96524 | 18.52% |
| 2025-09-17 | 104.38 | 110.61 | 5.42 | 5.15% | 102.89 | 111.58 | 51543 | 55435 | 11.38% |
| 2025-09-16 | 100.90 | 105.19 | 3.33 | 3.27% | 99.49 | 106.48 | 38799 | 39966 | 8.57% |
| 2025-09-15 | 99.68 | 101.86 | 2.06 | 2.06% | 97.35 | 102.85 | 27761 | 27776 | 6.13% |
| 2025-09-12 | 99.00 | 99.80 | -0.18 | -0.18% | 98.22 | 101.74 | 29706 | 29805 | 6.56% |
| 2025-09-11 | 95.12 | 99.98 | 4.22 | 4.41% | 94.81 | 100.88 | 32135 | 31720 | 7.09% |
| 2025-09-10 | 94.38 | 95.76 | 1.34 | 1.42% | 94.38 | 97.80 | 21539 | 20649 | 4.75% |
| 2025-09-09 | 96.02 | 94.42 | -2.34 | -2.42% | 93.58 | 96.40 | 17892 | 16981 | 3.95% |
| 2025-09-08 | 96.89 | 96.76 | -1.05 | -1.07% | 95.28 | 97.83 | 21937 | 21146 | 4.84% |