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 | 90.92 | 90.71 | -0.34 | -0.37% | 90.64 | 91.55 | 9656 | 8797 | 0.78% |
| 2025-12-15 | 90.88 | 91.05 | -0.30 | -0.33% | 90.80 | 91.86 | 7840 | 7160 | 0.64% |
| 2025-12-12 | 90.31 | 91.35 | 1.06 | 1.17% | 89.36 | 91.48 | 12658 | 11461 | 1.03% |
| 2025-12-11 | 91.74 | 90.29 | -1.33 | -1.45% | 90.28 | 92.00 | 12051 | 10960 | 0.98% |
| 2025-12-10 | 91.60 | 91.62 | 0.20 | 0.22% | 90.55 | 91.87 | 8110 | 7391 | 0.66% |
| 2025-12-09 | 92.71 | 91.42 | -1.68 | -1.80% | 91.40 | 93.08 | 8996 | 8287 | 0.73% |
| 2025-12-08 | 93.60 | 93.10 | -0.08 | -0.09% | 93.00 | 93.92 | 8897 | 8306 | 0.72% |
| 2025-12-05 | 92.45 | 93.18 | 1.18 | 1.28% | 91.51 | 93.18 | 8673 | 8010 | 0.70% |
| 2025-12-04 | 92.38 | 92.00 | -0.11 | -0.12% | 91.60 | 93.00 | 10834 | 9997 | 0.88% |
| 2025-12-03 | 92.43 | 92.11 | -0.04 | -0.04% | 91.78 | 93.66 | 9309 | 8618 | 0.76% |
| 2025-12-02 | 93.45 | 92.15 | -1.50 | -1.60% | 92.04 | 93.69 | 8636 | 7994 | 0.70% |
| 2025-12-01 | 93.67 | 93.65 | 0.17 | 0.18% | 93.01 | 93.92 | 8528 | 7977 | 0.69% |
| 2025-11-28 | 93.25 | 93.48 | 0.50 | 0.54% | 92.40 | 93.69 | 6041 | 5633 | 0.49% |
| 2025-11-27 | 92.82 | 92.98 | -0.02 | -0.02% | 92.56 | 93.79 | 7769 | 7246 | 0.63% |
| 2025-11-26 | 93.18 | 93.00 | -0.13 | -0.14% | 92.70 | 93.82 | 7623 | 7102 | 0.62% |
| 2025-11-25 | 92.60 | 93.13 | 0.34 | 0.37% | 92.60 | 94.48 | 10344 | 9671 | 0.84% |
| 2025-11-24 | 91.25 | 92.79 | 1.54 | 1.69% | 91.20 | 93.32 | 9620 | 8881 | 0.78% |
| 2025-11-21 | 93.69 | 91.25 | -2.84 | -3.02% | 91.23 | 94.45 | 18956 | 17518 | 1.54% |
| 2025-11-20 | 96.00 | 94.09 | -1.47 | -1.54% | 94.03 | 96.88 | 14549 | 13847 | 1.18% |
| 2025-11-19 | 97.20 | 95.56 | -1.84 | -1.89% | 94.79 | 98.13 | 19160 | 18358 | 1.55% |
| 2025-11-18 | 98.95 | 97.40 | -1.55 | -1.57% | 97.07 | 99.31 | 11943 | 11696 | 0.97% |
| 2025-11-17 | 102.31 | 98.95 | -3.30 | -3.23% | 98.63 | 102.94 | 17732 | 17733 | 1.44% |
| 2025-11-14 | 101.31 | 102.25 | 0.26 | 0.25% | 101.31 | 105.94 | 20357 | 21179 | 1.65% |
| 2025-11-13 | 101.20 | 101.99 | 0.74 | 0.73% | 100.71 | 102.41 | 13944 | 14168 | 1.13% |
| 2025-11-12 | 100.43 | 101.25 | 0.35 | 0.35% | 100.28 | 102.66 | 17009 | 17300 | 1.38% |
| 2025-11-11 | 99.48 | 100.90 | 1.42 | 1.43% | 98.89 | 101.31 | 16738 | 16740 | 1.36% |
| 2025-11-10 | 97.51 | 99.48 | 1.75 | 1.79% | 97.50 | 99.70 | 19649 | 19342 | 1.59% |
| 2025-11-07 | 99.19 | 97.73 | -1.09 | -1.10% | 96.85 | 99.19 | 13583 | 13294 | 1.10% |
| 2025-11-06 | 98.40 | 98.82 | 0.67 | 0.68% | 98.00 | 99.15 | 8860 | 8744 | 0.72% |
| 2025-11-05 | 98.59 | 98.15 | -1.19 | -1.20% | 98.08 | 99.99 | 15971 | 15771 | 1.30% |
| 2025-11-04 | 101.98 | 99.34 | -2.91 | -2.85% | 99.03 | 102.20 | 16536 | 16558 | 1.34% |
| 2025-11-03 | 102.00 | 102.25 | 0.36 | 0.35% | 101.00 | 103.86 | 15713 | 16093 | 1.27% |
| 2025-10-31 | 100.24 | 101.89 | 1.89 | 1.89% | 99.01 | 103.10 | 20721 | 21049 | 1.68% |
| 2025-10-30 | 102.00 | 100.00 | -5.42 | -5.14% | 99.99 | 103.55 | 45050 | 45635 | 3.65% |
| 2025-10-29 | 104.00 | 105.42 | 1.34 | 1.29% | 102.83 | 105.75 | 13588 | 14165 | 1.10% |
| 2025-10-28 | 105.00 | 104.08 | -0.92 | -0.88% | 103.80 | 105.68 | 10831 | 11330 | 0.88% |
| 2025-10-27 | 104.98 | 105.00 | 0.36 | 0.34% | 104.36 | 106.39 | 11881 | 12505 | 0.96% |
| 2025-10-24 | 103.95 | 104.64 | 0.69 | 0.66% | 103.95 | 105.50 | 10800 | 11316 | 0.88% |
| 2025-10-23 | 103.86 | 103.95 | 0.06 | 0.06% | 102.30 | 103.95 | 9347 | 9630 | 0.76% |
| 2025-10-22 | 104.30 | 103.89 | -0.49 | -0.47% | 103.67 | 104.99 | 6798 | 7094 | 0.55% |
| 2025-10-21 | 101.70 | 104.38 | 2.33 | 2.28% | 101.70 | 105.27 | 14268 | 14802 | 1.16% |
| 2025-10-20 | 102.70 | 102.05 | 0.31 | 0.30% | 101.70 | 103.25 | 9192 | 9401 | 0.75% |
| 2025-10-17 | 104.99 | 101.74 | -2.26 | -2.17% | 101.68 | 105.26 | 15287 | 15703 | 1.24% |
| 2025-10-16 | 106.01 | 105.28 | -1.08 | -1.02% | 104.73 | 107.39 | 14627 | 15493 | 1.19% |
| 2025-10-15 | 106.50 | 106.36 | -0.14 | -0.13% | 105.21 | 106.99 | 15591 | 16554 | 1.26% |
| 2025-10-14 | 107.63 | 106.50 | -1.13 | -1.05% | 105.86 | 109.15 | 16921 | 18172 | 1.37% |
| 2025-10-13 | 104.65 | 107.63 | -2.95 | -2.67% | 104.03 | 108.95 | 18039 | 19337 | 1.46% |
| 2025-10-10 | 112.72 | 110.58 | -2.14 | -1.90% | 110.16 | 113.95 | 15638 | 17429 | 1.27% |
| 2025-10-09 | 112.69 | 112.72 | 1.12 | 1.00% | 111.00 | 113.24 | 20814 | 23392 | 1.69% |
| 2025-09-30 | 108.22 | 111.60 | 3.38 | 3.12% | 108.06 | 113.33 | 21163 | 23462 | 1.72% |
| 2025-09-29 | 108.78 | 108.22 | -0.77 | -0.71% | 106.36 | 108.80 | 14870 | 15998 | 1.21% |
| 2025-09-26 | 112.00 | 108.99 | -2.96 | -2.64% | 108.74 | 112.85 | 17416 | 19085 | 1.41% |
| 2025-09-25 | 108.73 | 111.95 | 2.89 | 2.65% | 108.10 | 114.10 | 36753 | 41204 | 2.98% |
| 2025-09-24 | 106.32 | 109.06 | 2.90 | 2.73% | 105.62 | 109.39 | 23294 | 25179 | 1.89% |
| 2025-09-23 | 107.81 | 106.16 | -1.32 | -1.23% | 104.75 | 109.80 | 25038 | 26597 | 2.03% |
| 2025-09-22 | 107.50 | 107.48 | 1.40 | 1.32% | 106.68 | 109.28 | 16473 | 17725 | 1.34% |
| 2025-09-19 | 106.90 | 106.08 | -0.54 | -0.51% | 106.00 | 108.88 | 19356 | 20686 | 1.57% |
| 2025-09-18 | 108.18 | 106.62 | -1.56 | -1.44% | 106.01 | 110.45 | 24128 | 26133 | 1.96% |
| 2025-09-17 | 108.16 | 108.18 | -0.45 | -0.41% | 107.66 | 110.36 | 18232 | 19815 | 1.48% |
| 2025-09-16 | 108.00 | 108.63 | 0.62 | 0.57% | 107.66 | 109.45 | 14484 | 15703 | 1.18% |
| 2025-09-15 | 108.21 | 108.01 | -0.68 | -0.63% | 107.45 | 109.68 | 15602 | 16888 | 1.27% |
| 2025-09-12 | 110.27 | 108.69 | -2.00 | -1.81% | 108.36 | 110.80 | 23193 | 25331 | 1.88% |
| 2025-09-11 | 110.00 | 110.69 | 0.56 | 0.51% | 107.00 | 110.69 | 20603 | 22478 | 1.67% |
| 2025-09-10 | 109.77 | 110.13 | -0.37 | -0.33% | 109.50 | 111.50 | 14443 | 15954 | 1.17% |
| 2025-09-09 | 113.96 | 110.50 | -2.63 | -2.32% | 109.75 | 113.99 | 20054 | 22366 | 1.63% |
| 2025-09-08 | 107.50 | 113.13 | 6.33 | 5.93% | 107.00 | 114.00 | 42044 | 47063 | 3.41% |