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 | 116.01 | 113.66 | -2.35 | -2.03% | 112.20 | 116.73 | 6044 | 6875 | 2.59% |
| 2025-12-15 | 117.47 | 116.01 | -2.41 | -2.04% | 115.75 | 117.75 | 5054 | 5890 | 2.16% |
| 2025-12-12 | 117.23 | 118.42 | 1.37 | 1.17% | 117.23 | 120.79 | 7694 | 9138 | 3.29% |
| 2025-12-11 | 117.60 | 117.05 | -0.75 | -0.64% | 117.00 | 119.29 | 5768 | 6800 | 2.47% |
| 2025-12-10 | 116.00 | 117.80 | 2.27 | 1.96% | 115.77 | 119.69 | 6801 | 8026 | 2.91% |
| 2025-12-09 | 117.39 | 115.53 | -2.21 | -1.88% | 115.39 | 118.00 | 4408 | 5135 | 1.89% |
| 2025-12-08 | 117.80 | 117.74 | -0.04 | -0.03% | 117.56 | 119.30 | 5086 | 6008 | 2.18% |
| 2025-12-05 | 116.98 | 117.78 | 0.75 | 0.64% | 115.20 | 117.79 | 4513 | 5251 | 1.93% |
| 2025-12-04 | 117.50 | 117.03 | 0.05 | 0.04% | 116.89 | 117.93 | 2856 | 3350 | 1.22% |
| 2025-12-03 | 118.99 | 116.98 | -2.01 | -1.69% | 116.88 | 119.37 | 4429 | 5199 | 1.90% |
| 2025-12-02 | 120.35 | 118.99 | -1.45 | -1.20% | 118.82 | 120.35 | 3222 | 3843 | 1.38% |
| 2025-12-01 | 120.40 | 120.44 | 0.93 | 0.78% | 120.00 | 122.95 | 5500 | 6672 | 2.35% |
| 2025-11-28 | 118.39 | 119.51 | 1.29 | 1.09% | 118.10 | 119.60 | 3255 | 3862 | 1.39% |
| 2025-11-27 | 118.67 | 118.22 | -0.69 | -0.58% | 118.15 | 119.30 | 3350 | 3976 | 1.43% |
| 2025-11-26 | 121.50 | 118.91 | -1.97 | -1.63% | 118.80 | 121.76 | 5010 | 6000 | 2.14% |
| 2025-11-25 | 122.00 | 120.88 | -0.80 | -0.66% | 120.81 | 122.16 | 5251 | 6381 | 2.25% |
| 2025-11-24 | 118.28 | 121.68 | 3.49 | 2.95% | 118.09 | 122.00 | 5976 | 7176 | 2.56% |
| 2025-11-21 | 120.22 | 118.19 | -2.94 | -2.43% | 116.81 | 121.10 | 6493 | 7688 | 2.78% |
| 2025-11-20 | 122.62 | 121.13 | -1.86 | -1.51% | 121.07 | 122.98 | 3959 | 4823 | 1.69% |
| 2025-11-19 | 121.98 | 122.99 | 0.87 | 0.71% | 120.50 | 123.80 | 6411 | 7843 | 2.74% |
| 2025-11-18 | 125.80 | 122.12 | -3.76 | -2.99% | 122.00 | 125.80 | 8132 | 9987 | 3.48% |
| 2025-11-17 | 123.85 | 125.88 | 3.26 | 2.66% | 123.85 | 127.50 | 10837 | 13685 | 4.64% |
| 2025-11-14 | 122.50 | 122.62 | -0.61 | -0.50% | 122.23 | 124.28 | 4381 | 5409 | 1.88% |
| 2025-11-13 | 122.82 | 123.23 | 0.73 | 0.60% | 122.18 | 123.50 | 3306 | 4065 | 1.42% |
| 2025-11-12 | 122.13 | 122.50 | 0.35 | 0.29% | 121.60 | 123.30 | 3476 | 4253 | 1.49% |
| 2025-11-11 | 123.52 | 122.15 | -1.85 | -1.49% | 122.00 | 124.10 | 5984 | 7348 | 2.56% |
| 2025-11-10 | 124.49 | 124.00 | 0.07 | 0.06% | 123.75 | 125.87 | 3867 | 4805 | 1.66% |
| 2025-11-07 | 123.91 | 123.93 | 0.30 | 0.24% | 123.15 | 124.60 | 3607 | 4465 | 1.54% |
| 2025-11-06 | 124.57 | 123.63 | -0.94 | -0.75% | 123.48 | 125.10 | 3699 | 4579 | 1.58% |
| 2025-11-05 | 123.38 | 124.57 | 0.02 | 0.02% | 123.10 | 124.88 | 3719 | 4614 | 1.59% |
| 2025-11-04 | 125.86 | 124.55 | -1.89 | -1.49% | 123.62 | 125.86 | 4899 | 6105 | 2.10% |
| 2025-11-03 | 125.48 | 126.44 | 1.56 | 1.25% | 124.00 | 126.60 | 6643 | 8330 | 2.84% |
| 2025-10-31 | 123.24 | 124.88 | 1.37 | 1.11% | 123.16 | 125.37 | 4664 | 5812 | 2.00% |
| 2025-10-30 | 128.37 | 123.51 | -5.72 | -4.43% | 123.50 | 128.38 | 11055 | 13771 | 4.73% |
| 2025-10-29 | 129.00 | 129.23 | -1.66 | -1.27% | 128.02 | 130.90 | 6652 | 8568 | 2.85% |
| 2025-10-28 | 125.51 | 130.89 | 4.90 | 3.89% | 125.50 | 132.12 | 13482 | 17573 | 5.77% |
| 2025-10-27 | 124.80 | 125.99 | 1.18 | 0.95% | 124.41 | 126.40 | 6414 | 8049 | 2.75% |
| 2025-10-24 | 123.20 | 124.81 | 2.43 | 1.99% | 123.06 | 125.80 | 7484 | 9353 | 3.20% |
| 2025-10-23 | 122.49 | 122.38 | -0.61 | -0.50% | 120.30 | 122.85 | 6618 | 8026 | 3.78% |
| 2025-10-22 | 125.52 | 122.99 | -2.44 | -1.95% | 122.82 | 125.55 | 6267 | 7735 | 3.58% |
| 2025-10-21 | 125.00 | 125.43 | -0.26 | -0.21% | 125.00 | 126.38 | 4302 | 5393 | 2.46% |
| 2025-10-20 | 125.45 | 125.69 | 0.24 | 0.19% | 125.23 | 127.00 | 3421 | 4307 | 1.96% |
| 2025-10-17 | 130.00 | 125.45 | -4.80 | -3.69% | 125.44 | 130.25 | 7803 | 9916 | 4.46% |
| 2025-10-16 | 132.30 | 130.25 | -2.05 | -1.55% | 130.14 | 132.62 | 4582 | 6005 | 2.62% |
| 2025-10-15 | 132.96 | 132.30 | 0.39 | 0.30% | 131.12 | 132.96 | 3822 | 5039 | 2.18% |
| 2025-10-14 | 133.10 | 131.91 | -1.19 | -0.89% | 131.88 | 133.99 | 5174 | 6875 | 2.96% |
| 2025-10-13 | 131.00 | 133.10 | 0.10 | 0.08% | 130.00 | 133.50 | 5498 | 7284 | 3.14% |
| 2025-10-10 | 133.00 | 133.00 | -0.39 | -0.29% | 132.80 | 134.44 | 6252 | 8350 | 3.57% |
| 2025-10-09 | 135.70 | 133.39 | -1.99 | -1.47% | 132.72 | 135.70 | 8044 | 10753 | 4.60% |
| 2025-09-30 | 134.00 | 135.38 | 1.37 | 1.02% | 132.47 | 135.86 | 10016 | 13432 | 5.72% |
| 2025-09-29 | 136.19 | 134.01 | -2.17 | -1.59% | 133.52 | 137.24 | 7351 | 9890 | 4.20% |
| 2025-09-26 | 134.51 | 136.18 | 1.90 | 1.41% | 134.10 | 138.00 | 9470 | 12911 | 5.41% |
| 2025-09-25 | 134.10 | 134.28 | 0.21 | 0.16% | 133.61 | 135.49 | 6977 | 9385 | 3.99% |
| 2025-09-24 | 132.95 | 134.07 | 2.47 | 1.88% | 131.66 | 134.68 | 6383 | 8518 | 3.65% |
| 2025-09-23 | 134.19 | 131.60 | -2.58 | -1.92% | 129.50 | 134.30 | 8522 | 11192 | 4.87% |
| 2025-09-22 | 135.85 | 134.18 | -1.69 | -1.24% | 133.58 | 135.85 | 5906 | 7923 | 3.37% |
| 2025-09-19 | 134.80 | 135.87 | 2.34 | 1.75% | 134.80 | 138.44 | 11902 | 16269 | 6.80% |
| 2025-09-18 | 135.16 | 133.53 | -1.62 | -1.20% | 133.08 | 135.60 | 9868 | 13265 | 5.64% |
| 2025-09-17 | 135.25 | 135.15 | -0.56 | -0.41% | 134.50 | 135.89 | 6003 | 8102 | 3.43% |
| 2025-09-16 | 134.64 | 135.71 | 1.14 | 0.85% | 133.08 | 135.78 | 10187 | 13706 | 5.82% |
| 2025-09-15 | 135.07 | 134.57 | -0.52 | -0.38% | 133.51 | 135.74 | 6298 | 8475 | 3.60% |
| 2025-09-12 | 135.81 | 135.09 | -1.26 | -0.92% | 134.48 | 136.50 | 9248 | 12519 | 5.28% |
| 2025-09-11 | 133.20 | 136.35 | 1.56 | 1.16% | 133.20 | 136.89 | 10352 | 14013 | 5.92% |
| 2025-09-10 | 134.18 | 134.79 | 0.59 | 0.44% | 133.00 | 135.50 | 4678 | 6298 | 2.67% |
| 2025-09-09 | 137.00 | 134.20 | -3.79 | -2.75% | 134.00 | 137.27 | 7393 | 9994 | 4.22% |
| 2025-09-08 | 137.23 | 137.99 | 0.76 | 0.55% | 135.72 | 138.17 | 7282 | 9972 | 4.16% |