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 | 97.01 | 97.62 | -0.01 | -0.01% | 95.20 | 98.98 | 14616 | 14227 | 4.96% |
| 2025-12-15 | 98.71 | 97.63 | -2.41 | -2.41% | 97.63 | 100.15 | 15040 | 14816 | 5.10% |
| 2025-12-12 | 99.00 | 100.04 | 0.87 | 0.88% | 98.00 | 101.80 | 23846 | 23917 | 8.09% |
| 2025-12-11 | 100.65 | 99.17 | -0.95 | -0.95% | 98.32 | 100.90 | 18926 | 18772 | 6.42% |
| 2025-12-10 | 97.00 | 100.12 | 3.40 | 3.52% | 95.88 | 102.00 | 26773 | 26639 | 9.08% |
| 2025-12-09 | 98.01 | 96.72 | -1.49 | -1.52% | 96.62 | 99.31 | 9022 | 8841 | 3.06% |
| 2025-12-08 | 97.54 | 98.21 | 0.93 | 0.96% | 97.29 | 99.25 | 11990 | 11779 | 4.07% |
| 2025-12-05 | 95.44 | 97.28 | 1.45 | 1.51% | 94.40 | 97.40 | 10036 | 9650 | 3.40% |
| 2025-12-04 | 97.68 | 95.83 | -1.90 | -1.94% | 95.56 | 98.68 | 10259 | 9925 | 3.48% |
| 2025-12-03 | 98.10 | 97.73 | -0.76 | -0.77% | 96.40 | 99.27 | 9635 | 9362 | 3.27% |
| 2025-12-02 | 99.15 | 98.49 | -0.69 | -0.70% | 98.08 | 99.97 | 10665 | 10526 | 3.62% |
| 2025-12-01 | 96.50 | 99.18 | 2.21 | 2.28% | 95.81 | 99.98 | 17972 | 17666 | 6.10% |
| 2025-11-28 | 94.86 | 96.97 | 2.00 | 2.11% | 94.39 | 97.51 | 10811 | 10394 | 3.67% |
| 2025-11-27 | 96.00 | 94.97 | -1.21 | -1.26% | 94.91 | 96.57 | 6631 | 6346 | 2.25% |
| 2025-11-26 | 97.72 | 96.18 | -1.54 | -1.58% | 95.70 | 98.50 | 9898 | 9606 | 3.36% |
| 2025-11-25 | 97.04 | 97.72 | 0.96 | 0.99% | 97.00 | 98.63 | 13218 | 12958 | 4.48% |
| 2025-11-24 | 95.06 | 96.76 | 2.88 | 3.07% | 92.00 | 97.51 | 13130 | 12468 | 4.45% |
| 2025-11-21 | 97.40 | 93.88 | -4.75 | -4.82% | 92.80 | 99.05 | 14529 | 13988 | 4.93% |
| 2025-11-20 | 97.70 | 98.63 | 1.06 | 1.09% | 96.99 | 98.98 | 11130 | 10927 | 3.78% |
| 2025-11-19 | 97.77 | 97.57 | -0.20 | -0.20% | 96.13 | 98.30 | 7216 | 7014 | 2.45% |
| 2025-11-18 | 96.82 | 97.77 | 0.80 | 0.82% | 96.41 | 98.81 | 10103 | 9885 | 3.43% |
| 2025-11-17 | 95.06 | 97.20 | 1.80 | 1.89% | 95.03 | 97.77 | 9402 | 9078 | 3.19% |
| 2025-11-14 | 96.50 | 95.40 | -1.20 | -1.24% | 95.40 | 97.07 | 7313 | 7038 | 2.48% |
| 2025-11-13 | 95.71 | 96.60 | 0.70 | 0.73% | 95.34 | 96.79 | 5462 | 5263 | 1.85% |
| 2025-11-12 | 97.21 | 95.90 | -1.79 | -1.83% | 95.50 | 97.69 | 8815 | 8496 | 2.99% |
| 2025-11-11 | 99.99 | 97.69 | -1.37 | -1.38% | 97.50 | 99.99 | 9289 | 9126 | 3.15% |
| 2025-11-10 | 100.00 | 99.06 | 2.05 | 2.11% | 98.10 | 101.45 | 14630 | 14574 | 4.96% |
| 2025-11-07 | 98.03 | 97.01 | -1.78 | -1.80% | 96.88 | 98.82 | 9052 | 8846 | 3.07% |
| 2025-11-06 | 98.47 | 98.79 | 0.32 | 0.32% | 96.31 | 98.84 | 11831 | 11519 | 4.01% |
| 2025-11-05 | 97.78 | 98.47 | -0.60 | -0.61% | 97.26 | 99.00 | 10320 | 10135 | 3.50% |
| 2025-11-04 | 100.66 | 99.07 | -1.59 | -1.58% | 98.32 | 100.99 | 11618 | 11529 | 3.94% |
| 2025-11-03 | 100.93 | 100.66 | -0.24 | -0.24% | 99.66 | 102.00 | 16510 | 16617 | 5.60% |
| 2025-10-31 | 98.01 | 100.90 | 2.72 | 2.77% | 97.77 | 103.00 | 25058 | 25262 | 8.50% |
| 2025-10-30 | 102.33 | 98.18 | -1.65 | -1.65% | 98.09 | 103.33 | 16501 | 16478 | 5.60% |
| 2025-10-29 | 99.43 | 99.83 | -0.75 | -0.75% | 98.00 | 100.41 | 17426 | 17325 | 5.91% |
| 2025-10-28 | 95.70 | 100.58 | 6.22 | 6.59% | 95.20 | 101.85 | 32956 | 32707 | 11.18% |
| 2025-10-27 | 95.01 | 94.36 | -1.02 | -1.07% | 94.10 | 95.30 | 11342 | 10720 | 3.85% |
| 2025-10-24 | 94.30 | 95.38 | -0.61 | -0.64% | 93.01 | 98.03 | 18113 | 17183 | 6.14% |
| 2025-10-23 | 94.59 | 95.99 | 1.00 | 1.05% | 94.03 | 96.00 | 5820 | 5521 | 1.97% |
| 2025-10-22 | 95.20 | 94.99 | -0.79 | -0.82% | 94.74 | 95.78 | 6771 | 6442 | 2.30% |
| 2025-10-21 | 95.13 | 95.78 | 0.72 | 0.76% | 95.09 | 96.48 | 6738 | 6454 | 2.29% |
| 2025-10-20 | 94.77 | 95.06 | 0.29 | 0.31% | 94.00 | 95.63 | 7588 | 7192 | 2.57% |
| 2025-10-17 | 96.86 | 94.77 | -2.05 | -2.12% | 93.51 | 97.29 | 13216 | 12605 | 4.48% |
| 2025-10-16 | 98.57 | 96.82 | -1.75 | -1.78% | 96.60 | 99.96 | 9917 | 9715 | 5.12% |
| 2025-10-15 | 96.80 | 98.57 | 1.84 | 1.90% | 94.60 | 98.99 | 13431 | 13154 | 6.94% |
| 2025-10-14 | 98.77 | 96.73 | -2.04 | -2.07% | 96.21 | 98.90 | 13675 | 13352 | 7.07% |
| 2025-10-13 | 92.85 | 98.77 | 3.98 | 4.20% | 92.42 | 100.50 | 20629 | 20287 | 10.66% |
| 2025-10-10 | 96.50 | 94.79 | -1.46 | -1.52% | 94.50 | 96.75 | 9902 | 9449 | 5.12% |
| 2025-10-09 | 95.19 | 96.25 | 1.21 | 1.27% | 93.80 | 96.77 | 13143 | 12534 | 6.79% |
| 2025-09-30 | 95.00 | 95.04 | 0.22 | 0.23% | 94.13 | 95.48 | 7941 | 7536 | 4.10% |
| 2025-09-29 | 93.55 | 94.82 | 0.73 | 0.78% | 93.22 | 94.87 | 7311 | 6898 | 3.78% |
| 2025-09-26 | 95.70 | 94.09 | -1.73 | -1.81% | 94.01 | 96.28 | 9572 | 9085 | 4.95% |
| 2025-09-25 | 93.58 | 95.82 | 2.22 | 2.37% | 92.01 | 96.49 | 16728 | 15883 | 8.64% |
| 2025-09-24 | 93.52 | 93.60 | -0.30 | -0.32% | 92.93 | 94.45 | 14469 | 13538 | 7.48% |
| 2025-09-23 | 95.50 | 93.90 | -2.36 | -2.45% | 92.00 | 96.46 | 13108 | 12240 | 6.77% |
| 2025-09-22 | 95.50 | 96.26 | 0.65 | 0.68% | 94.00 | 96.71 | 11228 | 10715 | 5.80% |
| 2025-09-19 | 97.46 | 95.61 | -2.39 | -2.44% | 95.42 | 98.06 | 16517 | 15881 | 8.53% |
| 2025-09-18 | 99.37 | 98.00 | -0.23 | -0.23% | 97.29 | 101.70 | 13200 | 13123 | 6.82% |
| 2025-09-17 | 100.45 | 98.23 | -2.21 | -2.20% | 98.01 | 100.50 | 13802 | 13682 | 7.13% |
| 2025-09-16 | 99.78 | 100.44 | -0.06 | -0.06% | 98.03 | 100.65 | 9960 | 9922 | 5.15% |
| 2025-09-15 | 102.02 | 100.50 | -2.16 | -2.10% | 100.00 | 102.41 | 9962 | 10040 | 5.15% |
| 2025-09-12 | 100.48 | 102.66 | 1.82 | 1.80% | 99.87 | 104.80 | 20721 | 21251 | 10.71% |
| 2025-09-11 | 97.51 | 100.84 | 2.08 | 2.11% | 95.40 | 101.01 | 19846 | 19484 | 10.25% |
| 2025-09-10 | 97.88 | 98.76 | 0.87 | 0.89% | 97.35 | 99.49 | 7851 | 7730 | 4.06% |
| 2025-09-09 | 100.51 | 97.89 | -2.50 | -2.49% | 97.59 | 100.80 | 8629 | 8520 | 4.46% |
| 2025-09-08 | 100.40 | 100.39 | 0.07 | 0.07% | 99.20 | 101.30 | 9044 | 9051 | 4.67% |