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 | 97.00 | 97.65 | 0.82 | 0.85% | 96.00 | 99.56 | 14617 | 14305 | 4.89% |
| 2025-12-15 | 101.36 | 96.83 | -4.40 | -4.35% | 81.00 | 102.24 | 16247 | 15881 | 5.44% |
| 2025-12-12 | 101.71 | 101.23 | -1.51 | -1.47% | 100.50 | 103.24 | 14162 | 14373 | 4.74% |
| 2025-12-11 | 109.80 | 102.74 | -7.26 | -6.60% | 102.52 | 110.01 | 20412 | 21493 | 6.83% |
| 2025-12-10 | 104.86 | 110.00 | 5.63 | 5.39% | 104.00 | 111.00 | 29942 | 32507 | 10.02% |
| 2025-12-09 | 102.80 | 104.37 | 1.56 | 1.52% | 102.52 | 107.88 | 17568 | 18439 | 5.88% |
| 2025-12-08 | 103.17 | 102.81 | -3.45 | -3.25% | 98.07 | 104.00 | 31153 | 31618 | 10.43% |
| 2025-12-05 | 97.31 | 106.26 | 7.72 | 7.83% | 97.00 | 109.08 | 39330 | 41036 | 13.16% |
| 2025-12-04 | 102.49 | 98.54 | -1.01 | -1.01% | 98.00 | 105.90 | 30195 | 30553 | 10.10% |
| 2025-12-03 | 99.65 | 99.55 | 0.58 | 0.59% | 97.85 | 101.49 | 17790 | 17649 | 5.95% |
| 2025-12-02 | 99.59 | 98.97 | -1.82 | -1.81% | 96.80 | 100.36 | 19523 | 19193 | 6.53% |
| 2025-12-01 | 100.16 | 100.79 | 0.79 | 0.79% | 98.23 | 104.00 | 28282 | 28491 | 9.46% |
| 2025-11-28 | 95.42 | 100.00 | 3.49 | 3.62% | 93.31 | 102.02 | 39492 | 38973 | 13.22% |
| 2025-11-27 | 95.39 | 96.51 | 1.71 | 1.80% | 93.50 | 98.40 | 26474 | 25426 | 8.86% |
| 2025-11-26 | 90.00 | 94.80 | 4.17 | 4.60% | 87.10 | 101.99 | 44919 | 42881 | 15.03% |
| 2025-11-25 | 93.97 | 90.63 | -1.05 | -1.15% | 89.66 | 93.98 | 22863 | 20907 | 7.65% |
| 2025-11-24 | 86.00 | 91.68 | 5.68 | 6.60% | 83.44 | 92.50 | 36248 | 32212 | 12.13% |
| 2025-11-21 | 81.63 | 86.00 | 4.13 | 5.04% | 78.77 | 89.99 | 45886 | 39114 | 15.36% |
| 2025-11-20 | 83.58 | 81.87 | -0.94 | -1.14% | 81.50 | 88.00 | 15535 | 13056 | 5.20% |
| 2025-11-19 | 82.29 | 82.81 | 0.50 | 0.61% | 81.00 | 83.90 | 10109 | 8321 | 3.38% |
| 2025-11-18 | 84.99 | 82.31 | -2.77 | -3.26% | 82.05 | 84.99 | 10023 | 8352 | 3.35% |
| 2025-11-17 | 84.95 | 85.08 | 0.16 | 0.19% | 83.00 | 86.90 | 11825 | 10032 | 3.96% |
| 2025-11-14 | 86.99 | 84.92 | -2.24 | -2.57% | 84.81 | 87.16 | 7625 | 6528 | 2.55% |
| 2025-11-13 | 86.35 | 87.16 | 1.81 | 2.12% | 84.58 | 88.00 | 10773 | 9269 | 3.61% |
| 2025-11-12 | 90.09 | 85.35 | -4.75 | -5.27% | 83.50 | 90.65 | 19610 | 16865 | 6.56% |
| 2025-11-11 | 88.45 | 90.10 | 1.65 | 1.87% | 87.34 | 91.50 | 17082 | 15341 | 5.72% |
| 2025-11-10 | 93.31 | 88.45 | -5.05 | -5.40% | 88.00 | 97.31 | 22262 | 20314 | 7.45% |
| 2025-11-07 | 96.22 | 93.50 | -3.74 | -3.85% | 92.00 | 96.22 | 19249 | 18077 | 6.44% |
| 2025-11-06 | 96.43 | 97.24 | 2.27 | 2.39% | 93.92 | 98.70 | 15787 | 15215 | 5.28% |
| 2025-11-05 | 96.23 | 94.97 | -2.13 | -2.19% | 94.59 | 100.55 | 19192 | 18698 | 6.42% |
| 2025-11-04 | 100.29 | 97.10 | -5.41 | -5.28% | 96.00 | 101.99 | 25461 | 25052 | 8.52% |
| 2025-11-03 | 97.54 | 102.51 | 3.42 | 3.45% | 97.42 | 103.88 | 27222 | 27676 | 9.11% |
| 2025-10-31 | 94.93 | 99.09 | 3.76 | 3.94% | 94.00 | 100.80 | 30266 | 29780 | 10.13% |
| 2025-10-30 | 94.89 | 95.33 | 0.24 | 0.25% | 94.22 | 98.28 | 27947 | 26976 | 9.35% |
| 2025-10-29 | 92.01 | 95.09 | 1.61 | 1.72% | 91.49 | 96.41 | 23974 | 22511 | 8.02% |
| 2025-10-28 | 95.80 | 93.48 | -2.62 | -2.73% | 92.86 | 96.98 | 13415 | 12650 | 4.49% |
| 2025-10-27 | 93.12 | 96.10 | 3.70 | 4.00% | 93.12 | 100.88 | 30573 | 29787 | 10.23% |
| 2025-10-24 | 89.83 | 92.40 | 2.82 | 3.15% | 89.26 | 94.00 | 21732 | 20002 | 7.27% |
| 2025-10-23 | 90.88 | 89.58 | -1.76 | -1.93% | 88.00 | 92.25 | 13848 | 12345 | 4.63% |
| 2025-10-22 | 92.50 | 91.34 | -0.79 | -0.86% | 89.73 | 92.51 | 17600 | 16083 | 5.89% |
| 2025-10-21 | 86.16 | 92.13 | 7.49 | 8.85% | 84.24 | 93.45 | 27293 | 24540 | 9.13% |
| 2025-10-20 | 80.21 | 84.64 | 5.32 | 6.71% | 80.14 | 86.25 | 20512 | 17185 | 6.86% |
| 2025-10-17 | 81.76 | 79.32 | -1.64 | -2.03% | 79.28 | 81.76 | 8717 | 7000 | 2.92% |
| 2025-10-16 | 81.50 | 80.96 | -0.73 | -0.89% | 80.51 | 83.03 | 10519 | 8593 | 3.52% |
| 2025-10-15 | 82.20 | 81.69 | 0.14 | 0.17% | 79.99 | 83.18 | 16182 | 13192 | 5.42% |
| 2025-10-14 | 86.87 | 81.55 | -5.29 | -6.09% | 80.00 | 88.00 | 22921 | 19036 | 7.67% |
| 2025-10-13 | 80.17 | 86.84 | -3.80 | -4.19% | 80.17 | 87.77 | 19904 | 16986 | 6.66% |
| 2025-10-10 | 94.99 | 90.64 | -4.85 | -5.08% | 89.51 | 95.99 | 21704 | 20065 | 7.26% |
| 2025-10-09 | 91.59 | 95.49 | 6.51 | 7.32% | 91.59 | 97.98 | 35070 | 33316 | 11.74% |
| 2025-09-30 | 90.82 | 88.98 | -1.36 | -1.51% | 87.37 | 91.28 | 17035 | 15109 | 5.70% |
| 2025-09-29 | 88.55 | 90.34 | 1.66 | 1.87% | 88.55 | 91.65 | 14800 | 13371 | 4.95% |
| 2025-09-26 | 91.54 | 88.68 | -3.61 | -3.91% | 88.37 | 92.40 | 19757 | 17823 | 6.61% |
| 2025-09-25 | 92.30 | 92.29 | -0.94 | -1.01% | 92.02 | 95.00 | 19306 | 17994 | 6.46% |
| 2025-09-24 | 94.63 | 93.23 | -1.45 | -1.53% | 91.58 | 95.23 | 27158 | 25477 | 9.09% |
| 2025-09-23 | 97.69 | 94.68 | 4.16 | 4.60% | 91.58 | 99.54 | 57478 | 54762 | 19.24% |
| 2025-09-22 | 91.04 | 90.52 | -0.90 | -0.98% | 89.89 | 92.58 | 24844 | 22597 | 8.31% |
| 2025-09-19 | 96.17 | 91.42 | -4.73 | -4.92% | 90.50 | 96.87 | 31643 | 29249 | 10.59% |
| 2025-09-18 | 106.00 | 96.15 | -8.58 | -8.19% | 95.00 | 109.31 | 56207 | 57282 | 18.81% |
| 2025-09-17 | 102.63 | 104.73 | 0.97 | 0.93% | 101.02 | 106.78 | 43074 | 44862 | 14.41% |
| 2025-09-16 | 94.79 | 103.76 | 9.55 | 10.14% | 93.50 | 108.08 | 57800 | 57732 | 19.34% |
| 2025-09-15 | 96.01 | 94.21 | -1.69 | -1.76% | 93.50 | 98.88 | 26928 | 25723 | 9.01% |
| 2025-09-12 | 99.30 | 95.90 | -3.38 | -3.40% | 95.67 | 102.16 | 30695 | 30066 | 10.27% |
| 2025-09-11 | 95.99 | 99.28 | 3.28 | 3.42% | 95.68 | 101.50 | 32871 | 32504 | 10.89% |
| 2025-09-10 | 97.27 | 96.00 | -2.25 | -2.29% | 93.88 | 98.21 | 33627 | 32318 | 11.14% |
| 2025-09-09 | 94.02 | 98.25 | 4.05 | 4.30% | 92.00 | 101.66 | 55391 | 53363 | 18.35% |
| 2025-09-08 | 86.00 | 94.20 | 8.76 | 10.25% | 85.95 | 98.23 | 86428 | 80196 | 28.64% |