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 | 91.00 | 89.12 | -2.09 | -2.29% | 88.50 | 91.99 | 280709 | 251765 | 1.13% |
| 2025-12-15 | 92.80 | 91.21 | -2.84 | -3.02% | 91.00 | 93.40 | 341657 | 313906 | 1.38% |
| 2025-12-12 | 93.68 | 94.05 | 0.65 | 0.70% | 92.42 | 94.15 | 473405 | 442406 | 1.91% |
| 2025-12-11 | 92.99 | 93.40 | 0.65 | 0.70% | 92.76 | 95.66 | 457596 | 431808 | 1.85% |
| 2025-12-10 | 91.48 | 92.75 | 0.58 | 0.63% | 89.67 | 92.95 | 295731 | 270188 | 1.20% |
| 2025-12-09 | 91.40 | 92.17 | 0.62 | 0.68% | 91.05 | 94.33 | 390102 | 362241 | 1.58% |
| 2025-12-08 | 90.83 | 91.55 | 1.15 | 1.27% | 90.41 | 91.91 | 364691 | 332883 | 1.47% |
| 2025-12-05 | 90.25 | 90.40 | 0.81 | 0.90% | 89.52 | 91.48 | 384581 | 347745 | 1.55% |
| 2025-12-04 | 88.08 | 89.59 | 1.97 | 2.25% | 87.61 | 89.62 | 303975 | 269070 | 1.23% |
| 2025-12-03 | 89.10 | 87.62 | -1.80 | -2.01% | 87.18 | 89.50 | 466477 | 410512 | 1.89% |
| 2025-12-02 | 92.03 | 89.42 | -2.88 | -3.12% | 89.19 | 92.18 | 433339 | 390361 | 1.75% |
| 2025-12-01 | 91.39 | 92.30 | 1.11 | 1.22% | 91.00 | 92.30 | 275995 | 253095 | 1.12% |
| 2025-11-28 | 92.20 | 91.19 | -1.01 | -1.10% | 90.80 | 92.49 | 318704 | 291019 | 1.29% |
| 2025-11-27 | 93.50 | 92.20 | -3.08 | -3.23% | 91.22 | 93.50 | 506125 | 466847 | 2.05% |
| 2025-11-26 | 94.65 | 95.28 | 0.97 | 1.03% | 93.87 | 96.50 | 331289 | 316403 | 1.34% |
| 2025-11-25 | 95.30 | 94.31 | 0.34 | 0.36% | 94.03 | 95.60 | 321832 | 304968 | 1.30% |
| 2025-11-24 | 93.00 | 93.97 | 2.17 | 2.36% | 92.02 | 94.07 | 328367 | 306466 | 1.33% |
| 2025-11-21 | 93.05 | 91.80 | -1.87 | -2.00% | 90.50 | 94.33 | 346841 | 319661 | 1.40% |
| 2025-11-20 | 94.39 | 93.67 | 0.47 | 0.50% | 93.42 | 95.63 | 245151 | 231234 | 0.99% |
| 2025-11-19 | 92.32 | 93.20 | 0.88 | 0.95% | 91.77 | 94.30 | 246981 | 229893 | 1.00% |
| 2025-11-18 | 93.75 | 92.32 | -1.44 | -1.54% | 92.01 | 94.41 | 289230 | 268586 | 1.17% |
| 2025-11-17 | 95.00 | 93.76 | -1.26 | -1.33% | 92.70 | 95.00 | 274932 | 256667 | 1.11% |
| 2025-11-14 | 95.58 | 95.02 | -1.44 | -1.49% | 94.74 | 96.65 | 318675 | 304586 | 1.29% |
| 2025-11-13 | 93.20 | 96.46 | 4.11 | 4.45% | 92.50 | 96.90 | 563458 | 535649 | 2.28% |
| 2025-11-12 | 92.90 | 92.35 | -0.15 | -0.16% | 92.28 | 94.47 | 349597 | 326149 | 1.41% |
| 2025-11-11 | 94.40 | 92.50 | -0.95 | -1.02% | 92.25 | 94.40 | 230680 | 214152 | 0.93% |
| 2025-11-10 | 94.68 | 93.45 | -1.39 | -1.47% | 92.24 | 94.84 | 408649 | 380905 | 1.65% |
| 2025-11-07 | 95.00 | 94.84 | -0.85 | -0.89% | 94.00 | 95.81 | 234023 | 222238 | 0.95% |
| 2025-11-06 | 94.40 | 95.69 | 1.38 | 1.46% | 93.56 | 95.87 | 298148 | 283270 | 1.21% |
| 2025-11-05 | 92.13 | 94.31 | 0.50 | 0.53% | 92.13 | 95.70 | 391007 | 369527 | 1.58% |
| 2025-11-04 | 96.00 | 93.81 | -2.60 | -2.70% | 93.24 | 96.02 | 546861 | 514089 | 2.21% |
| 2025-11-03 | 99.43 | 96.41 | -2.99 | -3.01% | 95.80 | 99.87 | 558467 | 541914 | 2.26% |
| 2025-10-31 | 97.41 | 99.40 | 2.34 | 2.41% | 96.55 | 100.50 | 656941 | 651433 | 2.66% |
| 2025-10-30 | 100.50 | 97.06 | -8.98 | -8.47% | 96.46 | 100.50 | 1231186 | 1206074 | 4.98% |
| 2025-10-29 | 103.25 | 106.04 | 2.08 | 2.00% | 102.84 | 106.93 | 453234 | 475131 | 1.83% |
| 2025-10-28 | 106.79 | 103.96 | -2.68 | -2.51% | 103.90 | 108.28 | 462310 | 487556 | 1.87% |
| 2025-10-27 | 110.60 | 106.64 | 2.83 | 2.73% | 105.30 | 111.00 | 719765 | 777206 | 2.91% |
| 2025-10-24 | 102.50 | 103.81 | 1.91 | 1.87% | 101.96 | 105.35 | 379004 | 392507 | 1.53% |
| 2025-10-23 | 100.95 | 101.90 | 1.00 | 0.99% | 99.81 | 102.00 | 224875 | 226817 | 0.91% |
| 2025-10-22 | 101.29 | 100.90 | -1.14 | -1.12% | 100.71 | 102.88 | 211322 | 214077 | 0.85% |
| 2025-10-21 | 99.86 | 102.04 | 3.15 | 3.19% | 99.02 | 102.11 | 335447 | 339524 | 1.36% |
| 2025-10-20 | 98.10 | 98.89 | 2.29 | 2.37% | 97.50 | 100.55 | 298477 | 295768 | 1.21% |
| 2025-10-17 | 100.80 | 96.60 | -4.46 | -4.41% | 96.46 | 101.26 | 396419 | 388666 | 1.60% |
| 2025-10-16 | 99.46 | 101.06 | 1.60 | 1.61% | 98.66 | 102.43 | 391604 | 394954 | 1.58% |
| 2025-10-15 | 96.10 | 99.46 | 3.54 | 3.69% | 94.85 | 99.65 | 421801 | 412340 | 1.71% |
| 2025-10-14 | 101.05 | 95.92 | -3.81 | -3.82% | 95.34 | 101.90 | 561891 | 550664 | 2.27% |
| 2025-10-13 | 98.00 | 99.73 | -4.99 | -4.77% | 97.80 | 101.04 | 700936 | 695758 | 2.83% |
| 2025-10-10 | 111.78 | 104.72 | -8.13 | -7.20% | 104.50 | 111.80 | 689309 | 735658 | 2.79% |
| 2025-10-09 | 112.03 | 112.85 | 0.82 | 0.73% | 109.85 | 113.97 | 554708 | 621917 | 2.24% |
| 2025-09-30 | 105.27 | 112.03 | 6.76 | 6.42% | 105.22 | 112.26 | 707395 | 779172 | 2.86% |
| 2025-09-29 | 102.90 | 105.27 | 2.35 | 2.28% | 101.50 | 105.60 | 469354 | 486568 | 1.90% |
| 2025-09-26 | 104.70 | 102.92 | -4.11 | -3.84% | 101.66 | 104.94 | 485285 | 501747 | 1.96% |
| 2025-09-25 | 104.88 | 107.38 | 2.35 | 2.24% | 104.88 | 108.50 | 527097 | 566318 | 2.13% |
| 2025-09-24 | 104.02 | 105.03 | 0.25 | 0.24% | 104.02 | 106.17 | 393492 | 413594 | 1.59% |
| 2025-09-23 | 108.50 | 104.78 | -4.25 | -3.90% | 102.69 | 109.73 | 643314 | 677172 | 2.60% |
| 2025-09-22 | 108.01 | 109.03 | 0.28 | 0.26% | 106.76 | 110.53 | 439836 | 477980 | 1.78% |
| 2025-09-19 | 107.70 | 108.75 | 1.32 | 1.23% | 105.00 | 109.97 | 501637 | 539533 | 2.03% |
| 2025-09-18 | 109.47 | 107.43 | -1.86 | -1.70% | 106.06 | 110.90 | 543069 | 589542 | 2.20% |
| 2025-09-17 | 106.89 | 109.29 | 2.24 | 2.09% | 105.38 | 110.72 | 497652 | 538155 | 2.01% |
| 2025-09-16 | 106.50 | 107.05 | 0.05 | 0.05% | 105.53 | 107.50 | 350009 | 372654 | 1.42% |
| 2025-09-15 | 105.00 | 107.00 | 1.53 | 1.45% | 105.00 | 108.99 | 513922 | 550964 | 2.08% |
| 2025-09-12 | 105.60 | 105.47 | 0.82 | 0.78% | 103.31 | 107.28 | 566621 | 595528 | 2.29% |
| 2025-09-11 | 99.00 | 104.65 | -2.58 | -2.41% | 97.55 | 105.20 | 1003402 | 1026726 | 4.06% |
| 2025-09-10 | 106.10 | 107.23 | 0.86 | 0.81% | 105.80 | 109.37 | 478518 | 514466 | 1.93% |
| 2025-09-09 | 108.94 | 106.37 | -4.23 | -3.82% | 105.32 | 112.65 | 642184 | 694505 | 2.60% |
| 2025-09-08 | 108.38 | 110.60 | 3.20 | 2.98% | 106.77 | 111.88 | 710975 | 776748 | 2.87% |