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 | 105.30 | 102.75 | -2.55 | -2.42% | 101.88 | 106.08 | 9021 | 9320 | 1.66% |
| 2025-12-15 | 108.88 | 105.30 | -2.67 | -2.47% | 104.20 | 108.88 | 13460 | 14233 | 2.47% |
| 2025-12-12 | 105.00 | 107.97 | 3.44 | 3.29% | 104.00 | 110.42 | 18407 | 19956 | 3.38% |
| 2025-12-11 | 107.38 | 104.53 | -3.08 | -2.86% | 103.70 | 109.00 | 9917 | 10453 | 1.82% |
| 2025-12-10 | 108.00 | 107.61 | 0.07 | 0.07% | 103.50 | 108.67 | 12004 | 12714 | 2.21% |
| 2025-12-09 | 101.48 | 107.54 | 5.45 | 5.34% | 101.00 | 109.66 | 17506 | 18403 | 3.22% |
| 2025-12-08 | 101.57 | 102.09 | 1.11 | 1.10% | 100.40 | 102.49 | 9569 | 9711 | 1.76% |
| 2025-12-05 | 103.00 | 100.98 | -2.32 | -2.25% | 100.36 | 103.71 | 8672 | 8798 | 1.59% |
| 2025-12-04 | 102.43 | 103.30 | 0.87 | 0.85% | 100.14 | 104.62 | 8112 | 8288 | 1.49% |
| 2025-12-03 | 104.43 | 102.43 | -1.68 | -1.61% | 101.24 | 105.84 | 13835 | 14237 | 2.54% |
| 2025-12-02 | 105.83 | 104.11 | -1.85 | -1.75% | 103.78 | 107.00 | 8966 | 9434 | 1.65% |
| 2025-12-01 | 107.60 | 105.96 | -2.24 | -2.07% | 104.79 | 110.50 | 13402 | 14347 | 2.46% |
| 2025-11-28 | 107.33 | 108.20 | 1.02 | 0.95% | 107.33 | 110.50 | 11509 | 12517 | 2.12% |
| 2025-11-27 | 108.27 | 107.18 | -0.55 | -0.51% | 106.60 | 108.90 | 9183 | 9876 | 1.69% |
| 2025-11-26 | 106.29 | 107.73 | 1.86 | 1.76% | 105.13 | 108.90 | 10834 | 11598 | 1.99% |
| 2025-11-25 | 107.68 | 105.87 | 0.31 | 0.29% | 104.47 | 107.75 | 12258 | 13017 | 2.25% |
| 2025-11-24 | 107.25 | 105.56 | -0.36 | -0.34% | 103.71 | 108.58 | 14793 | 15628 | 2.72% |
| 2025-11-21 | 111.00 | 105.92 | -5.57 | -5.00% | 105.66 | 112.47 | 18654 | 20257 | 3.43% |
| 2025-11-20 | 115.49 | 111.49 | -3.93 | -3.40% | 111.20 | 117.48 | 20801 | 23565 | 3.82% |
| 2025-11-19 | 111.00 | 115.42 | 3.32 | 2.96% | 111.00 | 116.50 | 21962 | 25291 | 4.04% |
| 2025-11-18 | 114.01 | 112.10 | -1.72 | -1.51% | 111.17 | 115.88 | 21974 | 24841 | 4.04% |
| 2025-11-17 | 109.48 | 113.82 | 4.34 | 3.96% | 107.41 | 115.88 | 23768 | 26869 | 4.37% |
| 2025-11-14 | 102.02 | 109.48 | 3.07 | 2.89% | 102.02 | 112.00 | 25657 | 27832 | 4.72% |
| 2025-11-13 | 108.00 | 106.41 | 1.02 | 0.97% | 105.40 | 111.11 | 31990 | 34577 | 5.88% |
| 2025-11-12 | 101.66 | 105.39 | 3.73 | 3.67% | 99.21 | 107.08 | 28526 | 29459 | 5.24% |
| 2025-11-11 | 92.22 | 101.66 | 9.86 | 10.74% | 91.00 | 105.00 | 40125 | 39232 | 7.38% |
| 2025-11-10 | 93.21 | 91.80 | 0.60 | 0.66% | 91.00 | 94.98 | 20435 | 19056 | 3.76% |
| 2025-11-07 | 90.90 | 91.20 | 0.30 | 0.33% | 90.01 | 93.39 | 14117 | 12977 | 2.60% |
| 2025-11-06 | 93.71 | 90.90 | -2.23 | -2.39% | 89.50 | 93.73 | 16730 | 15181 | 3.08% |
| 2025-11-05 | 89.27 | 93.13 | 1.28 | 1.39% | 89.27 | 95.37 | 20130 | 18711 | 3.70% |
| 2025-11-04 | 88.29 | 91.85 | 2.69 | 3.02% | 88.17 | 92.50 | 23015 | 20871 | 4.23% |
| 2025-11-03 | 89.67 | 89.16 | 1.11 | 1.26% | 86.93 | 92.59 | 18749 | 16679 | 3.45% |
| 2025-10-31 | 87.84 | 88.05 | 0.90 | 1.03% | 87.38 | 89.26 | 12126 | 10715 | 2.23% |
| 2025-10-30 | 89.44 | 87.15 | -2.38 | -2.66% | 86.86 | 89.96 | 14745 | 12983 | 2.71% |
| 2025-10-29 | 89.98 | 89.53 | -0.47 | -0.52% | 88.11 | 90.88 | 17431 | 15531 | 3.20% |
| 2025-10-28 | 92.12 | 90.00 | -2.75 | -2.96% | 90.00 | 94.81 | 28100 | 25937 | 5.17% |
| 2025-10-27 | 87.31 | 92.75 | 7.44 | 8.72% | 87.01 | 97.40 | 43935 | 40602 | 8.08% |
| 2025-10-24 | 83.04 | 85.31 | 1.81 | 2.17% | 83.04 | 86.20 | 21849 | 18489 | 4.02% |
| 2025-10-23 | 84.01 | 83.50 | -1.49 | -1.75% | 81.50 | 84.60 | 23335 | 19346 | 4.29% |
| 2025-10-22 | 82.71 | 84.99 | 1.50 | 1.80% | 82.40 | 86.66 | 31079 | 26439 | 5.71% |
| 2025-10-21 | 84.35 | 83.49 | -0.57 | -0.68% | 81.80 | 84.50 | 29160 | 24191 | 5.36% |
| 2025-10-20 | 84.47 | 84.06 | -2.89 | -3.32% | 83.81 | 85.77 | 32782 | 27710 | 6.03% |
| 2025-10-17 | 86.49 | 86.95 | -4.67 | -5.10% | 82.46 | 89.80 | 64241 | 54300 | 11.81% |
| 2025-10-16 | 107.00 | 91.62 | -22.90 | -20.00% | 91.62 | 108.00 | 83744 | 78933 | 15.40% |
| 2025-10-15 | 124.86 | 114.52 | -11.37 | -9.03% | 114.16 | 125.99 | 34091 | 40502 | 6.27% |
| 2025-10-14 | 128.49 | 125.89 | -2.61 | -2.03% | 124.00 | 131.80 | 21083 | 26746 | 3.88% |
| 2025-10-13 | 122.50 | 128.50 | -0.45 | -0.35% | 122.00 | 129.66 | 24960 | 31459 | 4.59% |
| 2025-10-10 | 124.20 | 128.95 | 4.49 | 3.61% | 122.66 | 132.86 | 34601 | 44565 | 6.36% |
| 2025-10-09 | 122.01 | 124.46 | 7.51 | 6.42% | 120.00 | 129.77 | 41326 | 51368 | 7.60% |
| 2025-09-30 | 112.92 | 116.95 | 7.07 | 6.43% | 111.23 | 117.99 | 40488 | 46678 | 7.44% |
| 2025-09-29 | 110.00 | 109.88 | 0.24 | 0.22% | 107.01 | 110.86 | 27502 | 30031 | 5.06% |
| 2025-09-26 | 115.00 | 109.64 | -4.35 | -3.82% | 108.01 | 115.00 | 36027 | 39963 | 6.62% |
| 2025-09-25 | 109.00 | 113.99 | 9.59 | 9.19% | 106.76 | 120.00 | 53222 | 59686 | 9.78% |
| 2025-09-24 | 86.62 | 104.40 | 17.40 | 20.00% | 86.00 | 104.40 | 37389 | 36523 | 6.87% |
| 2025-09-23 | 85.75 | 87.00 | 1.27 | 1.48% | 83.34 | 87.00 | 10803 | 9189 | 1.99% |
| 2025-09-22 | 85.43 | 85.73 | 0.03 | 0.04% | 84.50 | 86.93 | 6177 | 5282 | 1.14% |
| 2025-09-19 | 85.89 | 85.70 | -0.47 | -0.55% | 85.50 | 87.44 | 6198 | 5344 | 1.14% |
| 2025-09-18 | 88.00 | 86.17 | -1.69 | -1.92% | 85.30 | 89.50 | 10465 | 9156 | 1.92% |
| 2025-09-17 | 88.30 | 87.86 | -0.41 | -0.46% | 87.80 | 90.59 | 10280 | 9171 | 1.89% |
| 2025-09-16 | 87.89 | 88.27 | -0.38 | -0.43% | 87.10 | 88.80 | 7502 | 6592 | 1.38% |
| 2025-09-15 | 89.30 | 88.65 | -1.51 | -1.67% | 87.81 | 90.16 | 8899 | 7897 | 1.64% |
| 2025-09-12 | 90.70 | 90.16 | -0.32 | -0.35% | 88.00 | 92.30 | 9419 | 8516 | 1.73% |
| 2025-09-11 | 91.00 | 90.48 | -0.52 | -0.57% | 88.86 | 91.90 | 13254 | 11953 | 2.44% |
| 2025-09-10 | 93.06 | 91.00 | -2.06 | -2.21% | 90.50 | 93.84 | 13044 | 11995 | 2.40% |
| 2025-09-09 | 94.32 | 93.06 | -0.69 | -0.74% | 91.83 | 98.00 | 22256 | 21005 | 4.09% |
| 2025-09-08 | 87.30 | 93.75 | 6.58 | 7.55% | 87.30 | 94.99 | 28092 | 25829 | 5.16% |