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 | 115.21 | 113.35 | -3.91 | -3.33% | 113.10 | 122.30 | 48855 | 56685 | 1.16% |
| 2025-12-15 | 111.89 | 117.26 | 2.87 | 2.51% | 109.29 | 119.22 | 61253 | 70463 | 1.45% |
| 2025-12-12 | 110.62 | 114.39 | 3.33 | 3.00% | 108.90 | 114.39 | 59007 | 65798 | 1.40% |
| 2025-12-11 | 114.64 | 111.06 | -2.95 | -2.59% | 111.01 | 114.98 | 34072 | 38387 | 0.81% |
| 2025-12-10 | 116.75 | 114.01 | -2.68 | -2.30% | 110.30 | 118.50 | 54757 | 62109 | 1.30% |
| 2025-12-09 | 110.32 | 116.69 | 6.73 | 6.12% | 108.89 | 119.99 | 61256 | 70796 | 1.45% |
| 2025-12-08 | 103.07 | 109.96 | 6.38 | 6.16% | 103.00 | 111.00 | 48430 | 52555 | 1.15% |
| 2025-12-05 | 102.43 | 103.58 | 1.15 | 1.12% | 101.37 | 104.99 | 26982 | 27867 | 0.64% |
| 2025-12-04 | 102.62 | 102.43 | -0.94 | -0.91% | 101.57 | 104.58 | 36730 | 37654 | 0.87% |
| 2025-12-03 | 108.00 | 103.37 | -4.02 | -3.74% | 103.00 | 110.00 | 37937 | 39871 | 0.90% |
| 2025-12-02 | 110.98 | 107.39 | -4.07 | -3.65% | 106.87 | 111.45 | 32199 | 34952 | 0.76% |
| 2025-12-01 | 113.98 | 111.46 | -1.63 | -1.44% | 110.67 | 114.80 | 31091 | 34781 | 0.74% |
| 2025-11-28 | 110.20 | 113.09 | 1.91 | 1.72% | 109.85 | 115.00 | 26431 | 29709 | 0.63% |
| 2025-11-27 | 109.39 | 111.18 | 0.36 | 0.32% | 109.39 | 113.88 | 31258 | 35118 | 0.74% |
| 2025-11-26 | 108.09 | 110.82 | 0.75 | 0.68% | 107.00 | 113.94 | 38281 | 42393 | 0.91% |
| 2025-11-25 | 107.32 | 110.07 | 3.75 | 3.53% | 106.73 | 112.88 | 44662 | 49158 | 1.06% |
| 2025-11-24 | 108.75 | 106.32 | 0.82 | 0.78% | 106.03 | 110.43 | 35002 | 37845 | 0.83% |
| 2025-11-21 | 109.90 | 105.50 | -6.49 | -5.80% | 104.75 | 111.80 | 30333 | 32561 | 0.72% |
| 2025-11-20 | 115.00 | 111.99 | 0.56 | 0.50% | 111.22 | 115.66 | 21608 | 24305 | 0.51% |
| 2025-11-19 | 109.68 | 111.43 | -2.42 | -2.13% | 109.51 | 114.40 | 26250 | 29474 | 0.62% |
| 2025-11-18 | 115.03 | 113.85 | -2.38 | -2.05% | 112.90 | 117.25 | 32987 | 37888 | 0.78% |
| 2025-11-17 | 115.28 | 116.23 | 1.68 | 1.47% | 114.13 | 120.67 | 35267 | 41621 | 0.84% |
| 2025-11-14 | 116.07 | 114.55 | -3.51 | -2.97% | 114.11 | 118.59 | 28995 | 33529 | 0.69% |
| 2025-11-13 | 118.42 | 118.06 | -1.46 | -1.22% | 116.01 | 120.74 | 29510 | 34761 | 0.70% |
| 2025-11-12 | 115.03 | 119.52 | 1.12 | 0.95% | 115.03 | 120.99 | 33095 | 39256 | 0.79% |
| 2025-11-11 | 122.00 | 118.40 | -2.21 | -1.83% | 115.80 | 124.20 | 38882 | 46644 | 0.92% |
| 2025-11-10 | 119.60 | 120.61 | 0.87 | 0.73% | 114.63 | 121.58 | 50869 | 60126 | 1.21% |
| 2025-11-07 | 121.48 | 119.74 | -4.37 | -3.52% | 119.21 | 123.72 | 39610 | 47887 | 0.94% |
| 2025-11-06 | 122.00 | 124.11 | 1.86 | 1.52% | 119.52 | 125.00 | 50057 | 61504 | 1.19% |
| 2025-11-05 | 117.01 | 122.25 | -0.58 | -0.47% | 117.00 | 123.30 | 37215 | 45072 | 0.88% |
| 2025-11-04 | 125.09 | 122.83 | -3.07 | -2.44% | 121.50 | 125.09 | 51895 | 63802 | 1.23% |
| 2025-11-03 | 116.75 | 125.90 | 8.67 | 7.40% | 115.00 | 127.92 | 107791 | 131865 | 2.56% |
| 2025-10-31 | 124.40 | 117.23 | -7.77 | -6.22% | 117.04 | 125.00 | 89764 | 107063 | 2.13% |
| 2025-10-30 | 128.00 | 125.00 | -8.00 | -6.02% | 122.51 | 129.85 | 106383 | 133520 | 2.52% |
| 2025-10-29 | 119.00 | 133.00 | 12.81 | 10.66% | 119.00 | 133.00 | 105613 | 134781 | 2.51% |
| 2025-10-28 | 113.50 | 120.19 | 3.16 | 2.70% | 113.48 | 125.00 | 95330 | 113314 | 2.26% |
| 2025-10-27 | 115.00 | 117.03 | 4.23 | 3.75% | 112.91 | 122.80 | 103416 | 122208 | 2.45% |
| 2025-10-24 | 111.72 | 112.80 | 2.18 | 1.97% | 108.00 | 114.60 | 98028 | 108950 | 2.33% |
| 2025-10-23 | 100.39 | 110.62 | 7.23 | 6.99% | 98.55 | 113.66 | 112830 | 121417 | 2.68% |
| 2025-10-22 | 99.56 | 103.39 | 3.13 | 3.12% | 97.56 | 106.88 | 92174 | 95297 | 2.19% |
| 2025-10-21 | 101.60 | 100.26 | 4.20 | 4.37% | 96.50 | 105.00 | 120547 | 121490 | 2.86% |
| 2025-10-20 | 93.59 | 96.06 | 4.69 | 5.13% | 91.59 | 98.19 | 75690 | 72458 | 1.80% |
| 2025-10-17 | 91.30 | 91.37 | -0.43 | -0.47% | 90.22 | 94.34 | 47610 | 43985 | 1.13% |
| 2025-10-16 | 90.58 | 91.80 | -0.04 | -0.04% | 90.31 | 93.30 | 27202 | 24920 | 0.65% |
| 2025-10-15 | 88.30 | 91.84 | 3.79 | 4.30% | 87.42 | 91.84 | 32741 | 29484 | 0.78% |
| 2025-10-14 | 93.84 | 88.05 | -4.56 | -4.92% | 87.58 | 94.74 | 40621 | 36626 | 0.96% |
| 2025-10-13 | 89.28 | 92.61 | -1.29 | -1.37% | 88.80 | 93.83 | 36570 | 33534 | 0.87% |
| 2025-10-10 | 97.00 | 93.90 | -2.84 | -2.94% | 93.06 | 98.00 | 39951 | 38052 | 0.95% |
| 2025-10-09 | 97.65 | 96.74 | -0.82 | -0.84% | 96.59 | 100.50 | 50907 | 50029 | 1.21% |
| 2025-09-30 | 98.01 | 97.56 | -1.14 | -1.16% | 97.30 | 99.95 | 34904 | 34255 | 0.83% |
| 2025-09-29 | 97.50 | 98.70 | 1.21 | 1.24% | 97.33 | 99.30 | 35894 | 35299 | 0.85% |
| 2025-09-26 | 102.50 | 97.49 | -5.39 | -5.24% | 97.20 | 103.60 | 56648 | 56446 | 1.34% |
| 2025-09-25 | 104.53 | 102.88 | -2.41 | -2.29% | 101.71 | 105.75 | 52123 | 54076 | 1.24% |
| 2025-09-24 | 104.20 | 105.29 | -0.82 | -0.77% | 102.71 | 107.30 | 57829 | 60753 | 1.37% |
| 2025-09-23 | 117.32 | 106.11 | -8.35 | -7.30% | 102.55 | 119.86 | 98748 | 107085 | 2.34% |
| 2025-09-22 | 113.88 | 114.46 | 0.58 | 0.51% | 110.18 | 116.88 | 78384 | 89358 | 1.86% |
| 2025-09-19 | 112.01 | 113.88 | 2.48 | 2.23% | 109.76 | 114.30 | 67260 | 75417 | 1.60% |
| 2025-09-18 | 110.74 | 111.40 | -1.50 | -1.33% | 109.60 | 115.27 | 79867 | 89284 | 1.90% |
| 2025-09-17 | 113.27 | 112.90 | -2.25 | -1.95% | 110.00 | 117.00 | 89655 | 101083 | 2.13% |
| 2025-09-16 | 113.15 | 115.15 | 0.03 | 0.03% | 113.15 | 121.97 | 95804 | 112229 | 2.27% |
| 2025-09-15 | 116.99 | 115.12 | -2.76 | -2.34% | 113.00 | 118.79 | 79406 | 91973 | 1.88% |
| 2025-09-12 | 114.70 | 117.88 | 3.18 | 2.77% | 112.50 | 121.00 | 132866 | 153971 | 3.15% |
| 2025-09-11 | 98.30 | 114.70 | 17.81 | 18.38% | 98.01 | 116.27 | 179281 | 192506 | 4.25% |
| 2025-09-10 | 90.53 | 96.89 | 5.54 | 6.06% | 90.00 | 99.50 | 113945 | 107950 | 2.70% |
| 2025-09-09 | 83.85 | 91.35 | 7.55 | 9.01% | 83.85 | 95.00 | 121112 | 109099 | 2.87% |
| 2025-09-08 | 86.01 | 83.80 | -1.75 | -2.05% | 83.35 | 87.80 | 45610 | 38882 | 1.08% |