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 | 99.39 | 96.55 | -2.50 | -2.52% | 96.12 | 99.69 | 4818 | 4687 | 0.40% |
| 2025-12-15 | 100.21 | 99.05 | -2.29 | -2.26% | 98.50 | 101.49 | 6265 | 6241 | 0.52% |
| 2025-12-12 | 95.98 | 101.34 | 6.01 | 6.30% | 94.82 | 101.88 | 15013 | 14908 | 1.25% |
| 2025-12-11 | 95.60 | 95.33 | 0.20 | 0.21% | 95.16 | 97.96 | 6723 | 6475 | 0.56% |
| 2025-12-10 | 94.39 | 95.13 | 0.82 | 0.87% | 93.00 | 95.99 | 4420 | 4182 | 0.37% |
| 2025-12-09 | 96.42 | 94.31 | -1.71 | -1.78% | 94.26 | 96.42 | 5471 | 5200 | 0.46% |
| 2025-12-08 | 96.09 | 96.02 | -0.07 | -0.07% | 95.62 | 97.28 | 6124 | 5896 | 0.51% |
| 2025-12-05 | 94.80 | 96.09 | 1.29 | 1.36% | 93.80 | 96.27 | 5463 | 5201 | 0.46% |
| 2025-12-04 | 95.58 | 94.80 | -0.61 | -0.64% | 94.53 | 95.78 | 3439 | 3265 | 0.29% |
| 2025-12-03 | 96.68 | 95.41 | -1.27 | -1.31% | 94.91 | 97.43 | 4429 | 4247 | 0.37% |
| 2025-12-02 | 98.33 | 96.68 | -2.12 | -2.15% | 96.01 | 98.33 | 3758 | 3641 | 0.31% |
| 2025-12-01 | 99.00 | 98.80 | -0.59 | -0.59% | 98.01 | 100.35 | 5447 | 5378 | 0.45% |
| 2025-11-28 | 98.98 | 99.39 | 0.76 | 0.77% | 98.18 | 99.70 | 2205 | 2186 | 0.18% |
| 2025-11-27 | 99.38 | 98.63 | -0.07 | -0.07% | 98.31 | 100.30 | 4224 | 4186 | 0.35% |
| 2025-11-26 | 100.24 | 98.70 | -1.52 | -1.52% | 98.60 | 100.68 | 5442 | 5407 | 0.45% |
| 2025-11-25 | 98.28 | 100.22 | 1.94 | 1.97% | 98.28 | 102.84 | 6503 | 6540 | 0.54% |
| 2025-11-24 | 98.00 | 98.28 | 0.64 | 0.66% | 96.74 | 99.00 | 4020 | 3936 | 0.33% |
| 2025-11-21 | 102.01 | 97.64 | -4.52 | -4.42% | 97.57 | 102.01 | 8041 | 7991 | 0.67% |
| 2025-11-20 | 103.72 | 102.16 | -1.04 | -1.01% | 101.57 | 105.43 | 5198 | 5377 | 0.43% |
| 2025-11-19 | 103.54 | 103.20 | -0.84 | -0.81% | 102.59 | 105.45 | 4520 | 4670 | 0.38% |
| 2025-11-18 | 104.85 | 104.04 | -1.32 | -1.25% | 103.30 | 105.80 | 6715 | 7006 | 0.56% |
| 2025-11-17 | 106.01 | 105.36 | -1.24 | -1.16% | 103.90 | 106.60 | 7639 | 8008 | 0.64% |
| 2025-11-14 | 110.05 | 106.60 | -4.36 | -3.93% | 106.60 | 110.08 | 8196 | 8831 | 0.68% |
| 2025-11-13 | 110.98 | 110.96 | -0.04 | -0.04% | 109.33 | 113.66 | 7374 | 8216 | 0.61% |
| 2025-11-12 | 114.85 | 111.00 | -3.85 | -3.35% | 109.62 | 114.85 | 8191 | 9128 | 0.68% |
| 2025-11-11 | 115.87 | 114.85 | -0.40 | -0.35% | 114.66 | 118.54 | 8539 | 9942 | 0.71% |
| 2025-11-10 | 126.58 | 115.25 | -10.13 | -8.08% | 114.42 | 126.99 | 17538 | 20698 | 1.46% |
| 2025-11-07 | 116.71 | 125.38 | 7.87 | 6.70% | 113.58 | 129.80 | 21000 | 26008 | 1.75% |
| 2025-11-06 | 115.98 | 117.51 | -0.50 | -0.42% | 115.00 | 120.33 | 14321 | 16841 | 1.19% |
| 2025-11-05 | 105.95 | 118.01 | 10.45 | 9.72% | 102.16 | 120.60 | 20575 | 22916 | 1.71% |
| 2025-11-04 | 103.24 | 107.56 | 3.92 | 3.78% | 102.08 | 109.50 | 13497 | 14488 | 1.12% |
| 2025-11-03 | 109.99 | 103.64 | -4.34 | -4.02% | 100.51 | 109.99 | 11531 | 11879 | 0.96% |
| 2025-10-31 | 109.56 | 107.98 | -1.52 | -1.39% | 106.42 | 112.58 | 11658 | 12689 | 0.97% |
| 2025-10-30 | 111.30 | 109.50 | -1.70 | -1.53% | 109.24 | 112.88 | 8750 | 9696 | 0.73% |
| 2025-10-29 | 107.45 | 111.20 | 3.77 | 3.51% | 106.50 | 111.93 | 8852 | 9689 | 0.74% |
| 2025-10-28 | 104.00 | 107.43 | 3.20 | 3.07% | 103.60 | 108.84 | 11598 | 12448 | 0.97% |
| 2025-10-27 | 105.00 | 104.23 | -0.87 | -0.83% | 102.73 | 106.88 | 8162 | 8512 | 0.68% |
| 2025-10-24 | 103.00 | 105.10 | -0.59 | -0.56% | 103.00 | 105.68 | 8098 | 8471 | 0.67% |
| 2025-10-23 | 108.39 | 105.69 | -2.94 | -2.71% | 103.55 | 108.39 | 7088 | 7463 | 0.59% |
| 2025-10-22 | 110.55 | 108.63 | -3.09 | -2.77% | 107.69 | 110.82 | 6704 | 7300 | 0.56% |
| 2025-10-21 | 110.01 | 111.72 | 1.94 | 1.77% | 110.01 | 114.60 | 6955 | 7819 | 0.58% |
| 2025-10-20 | 112.11 | 109.78 | -1.31 | -1.18% | 108.53 | 114.61 | 7804 | 8694 | 0.65% |
| 2025-10-17 | 118.89 | 111.09 | -8.66 | -7.23% | 111.00 | 119.69 | 10007 | 11449 | 0.83% |
| 2025-10-16 | 125.00 | 119.75 | -7.15 | -5.63% | 118.00 | 125.21 | 17204 | 20913 | 1.43% |
| 2025-10-15 | 113.79 | 127.20 | 12.35 | 10.75% | 113.79 | 131.42 | 23050 | 28137 | 1.92% |
| 2025-10-14 | 112.02 | 114.85 | 1.45 | 1.28% | 112.02 | 120.57 | 14766 | 17231 | 1.23% |
| 2025-10-13 | 103.02 | 113.40 | 2.21 | 1.99% | 103.02 | 113.85 | 11543 | 12684 | 0.96% |
| 2025-10-10 | 109.07 | 111.19 | 2.66 | 2.45% | 109.03 | 115.98 | 15791 | 17801 | 1.32% |
| 2025-10-09 | 109.43 | 108.53 | -0.39 | -0.36% | 107.28 | 110.33 | 11602 | 12633 | 0.97% |
| 2025-09-30 | 108.80 | 108.92 | 1.47 | 1.37% | 106.98 | 109.95 | 6045 | 6582 | 0.50% |
| 2025-09-29 | 106.75 | 107.45 | 1.18 | 1.11% | 105.23 | 107.87 | 6921 | 7371 | 0.58% |
| 2025-09-26 | 109.48 | 106.27 | -2.61 | -2.40% | 105.00 | 109.75 | 7039 | 7554 | 0.59% |
| 2025-09-25 | 113.19 | 108.88 | -4.81 | -4.23% | 108.50 | 113.63 | 8209 | 9046 | 0.68% |
| 2025-09-24 | 107.49 | 113.69 | 6.13 | 5.70% | 106.66 | 113.87 | 7665 | 8492 | 0.64% |
| 2025-09-23 | 109.12 | 107.56 | -1.73 | -1.58% | 105.32 | 110.21 | 6148 | 6561 | 0.51% |
| 2025-09-22 | 109.47 | 109.29 | -0.39 | -0.36% | 108.01 | 111.84 | 3907 | 4269 | 0.33% |
| 2025-09-19 | 109.03 | 109.68 | 0.65 | 0.60% | 107.52 | 110.47 | 6759 | 7365 | 0.56% |
| 2025-09-18 | 115.18 | 109.03 | -6.15 | -5.34% | 108.60 | 115.90 | 10532 | 11790 | 0.88% |
| 2025-09-17 | 116.08 | 115.18 | -2.02 | -1.72% | 112.50 | 117.49 | 8430 | 9667 | 0.70% |
| 2025-09-16 | 116.72 | 117.20 | -0.62 | -0.53% | 113.73 | 118.34 | 8879 | 10257 | 0.74% |
| 2025-09-15 | 114.79 | 117.82 | 2.90 | 2.52% | 112.73 | 118.83 | 12088 | 14028 | 1.01% |
| 2025-09-12 | 111.51 | 114.92 | 3.93 | 3.54% | 109.68 | 118.41 | 12529 | 14489 | 1.04% |
| 2025-09-11 | 109.24 | 110.99 | 1.70 | 1.56% | 107.10 | 111.06 | 6250 | 6860 | 0.52% |
| 2025-09-10 | 111.49 | 109.29 | -2.10 | -1.89% | 109.09 | 112.96 | 6740 | 7466 | 0.56% |
| 2025-09-09 | 110.24 | 111.39 | 1.11 | 1.01% | 109.19 | 115.88 | 11551 | 12980 | 0.96% |
| 2025-09-08 | 108.49 | 110.28 | 2.79 | 2.60% | 106.19 | 111.00 | 9210 | 10006 | 0.77% |