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 | 101.75 | 97.50 | -3.00 | -2.99% | 97.04 | 101.92 | 147000 | 145253 | 3.61% |
| 2025-12-15 | 102.00 | 100.50 | -5.22 | -4.94% | 100.28 | 104.60 | 190163 | 193928 | 4.66% |
| 2025-12-12 | 105.68 | 105.72 | -1.34 | -1.25% | 97.81 | 107.50 | 393549 | 401138 | 9.65% |
| 2025-12-11 | 112.00 | 107.06 | -4.54 | -4.07% | 106.70 | 112.40 | 135537 | 147271 | 3.32% |
| 2025-12-10 | 111.28 | 111.60 | -1.22 | -1.08% | 105.67 | 112.62 | 190681 | 207964 | 4.68% |
| 2025-12-09 | 113.00 | 112.82 | -1.99 | -1.73% | 111.36 | 114.56 | 159614 | 180231 | 3.91% |
| 2025-12-08 | 110.00 | 114.81 | 5.33 | 4.87% | 109.22 | 116.89 | 223472 | 254310 | 5.48% |
| 2025-12-05 | 110.56 | 109.48 | -2.36 | -2.11% | 106.06 | 111.25 | 184785 | 200842 | 4.53% |
| 2025-12-04 | 105.34 | 111.84 | 6.40 | 6.07% | 104.60 | 112.08 | 244824 | 268215 | 6.00% |
| 2025-12-03 | 106.03 | 105.44 | -0.74 | -0.70% | 105.00 | 108.86 | 108871 | 115873 | 2.67% |
| 2025-12-02 | 108.00 | 106.18 | -2.68 | -2.46% | 105.58 | 108.00 | 95362 | 101379 | 2.34% |
| 2025-12-01 | 107.69 | 108.86 | 0.36 | 0.33% | 106.21 | 109.37 | 125555 | 135228 | 3.08% |
| 2025-11-28 | 106.59 | 108.50 | 1.98 | 1.86% | 105.40 | 110.69 | 145466 | 157137 | 3.57% |
| 2025-11-27 | 110.00 | 106.52 | -1.82 | -1.68% | 106.06 | 113.50 | 213632 | 235506 | 5.24% |
| 2025-11-26 | 104.00 | 108.34 | 3.84 | 3.67% | 103.60 | 110.99 | 207992 | 224197 | 5.10% |
| 2025-11-25 | 106.11 | 104.50 | 0.36 | 0.35% | 103.01 | 107.66 | 180904 | 190419 | 4.44% |
| 2025-11-24 | 108.00 | 104.14 | -2.66 | -2.49% | 100.68 | 108.50 | 256812 | 266121 | 6.30% |
| 2025-11-21 | 110.30 | 106.80 | -6.11 | -5.41% | 106.44 | 112.00 | 182542 | 198096 | 4.48% |
| 2025-11-20 | 117.80 | 112.91 | -1.59 | -1.39% | 112.77 | 118.64 | 145822 | 167528 | 3.58% |
| 2025-11-19 | 115.58 | 114.50 | -2.48 | -2.12% | 113.82 | 117.54 | 134565 | 155576 | 3.30% |
| 2025-11-18 | 113.10 | 116.98 | 3.88 | 3.43% | 112.50 | 120.36 | 233104 | 274729 | 5.72% |
| 2025-11-17 | 112.49 | 113.10 | 1.37 | 1.23% | 111.20 | 115.00 | 121477 | 138007 | 2.98% |
| 2025-11-14 | 113.79 | 111.73 | -4.62 | -3.97% | 111.17 | 116.44 | 149995 | 169593 | 3.68% |
| 2025-11-13 | 113.55 | 116.35 | 2.97 | 2.62% | 112.44 | 116.98 | 173742 | 200112 | 4.26% |
| 2025-11-12 | 113.21 | 113.38 | -0.92 | -0.80% | 111.11 | 114.90 | 167277 | 188713 | 4.10% |
| 2025-11-11 | 120.00 | 114.30 | -4.55 | -3.83% | 113.66 | 123.60 | 232295 | 272259 | 5.70% |
| 2025-11-10 | 123.20 | 118.85 | -6.91 | -5.49% | 115.90 | 125.49 | 294330 | 351318 | 7.22% |
| 2025-11-07 | 122.25 | 125.76 | -1.50 | -1.18% | 119.00 | 130.35 | 328059 | 405142 | 8.05% |
| 2025-11-06 | 124.58 | 127.26 | 6.29 | 5.20% | 118.40 | 127.45 | 340929 | 422051 | 8.36% |
| 2025-11-05 | 118.80 | 120.97 | -3.20 | -2.58% | 118.80 | 123.45 | 213631 | 259388 | 5.24% |
| 2025-11-04 | 122.75 | 124.17 | 1.42 | 1.16% | 122.74 | 129.33 | 286285 | 361175 | 7.02% |
| 2025-11-03 | 123.32 | 122.75 | -2.30 | -1.84% | 118.84 | 124.80 | 237042 | 288328 | 5.81% |
| 2025-10-31 | 134.64 | 125.05 | -8.29 | -6.22% | 124.90 | 136.28 | 316725 | 404012 | 7.77% |
| 2025-10-30 | 137.98 | 133.34 | -6.66 | -4.76% | 130.28 | 139.74 | 298008 | 404625 | 7.31% |
| 2025-10-29 | 132.11 | 140.00 | 5.60 | 4.17% | 130.01 | 142.09 | 394099 | 539833 | 9.67% |
| 2025-10-28 | 127.60 | 134.40 | 0.90 | 0.67% | 127.01 | 138.35 | 369768 | 495289 | 9.07% |
| 2025-10-27 | 130.68 | 133.50 | 6.00 | 4.71% | 122.23 | 136.00 | 513044 | 658685 | 12.58% |
| 2025-10-24 | 113.06 | 127.50 | 16.65 | 15.02% | 113.06 | 128.88 | 517762 | 632871 | 12.70% |
| 2025-10-23 | 113.06 | 110.85 | -3.75 | -3.27% | 108.80 | 115.75 | 232496 | 256797 | 5.70% |
| 2025-10-22 | 112.01 | 114.60 | -1.85 | -1.59% | 110.28 | 115.96 | 279809 | 316185 | 6.86% |
| 2025-10-21 | 118.34 | 116.45 | -0.73 | -0.62% | 115.40 | 120.38 | 304930 | 357637 | 7.48% |
| 2025-10-20 | 121.50 | 117.18 | -0.56 | -0.48% | 114.84 | 122.50 | 272136 | 322178 | 6.67% |
| 2025-10-17 | 121.14 | 117.74 | -3.41 | -2.81% | 117.37 | 124.50 | 320943 | 387864 | 7.87% |
| 2025-10-16 | 123.12 | 121.15 | -3.92 | -3.13% | 119.88 | 126.12 | 276684 | 338838 | 6.79% |
| 2025-10-15 | 120.53 | 125.07 | 2.08 | 1.69% | 116.10 | 128.28 | 399587 | 489869 | 9.80% |
| 2025-10-14 | 135.72 | 122.99 | -12.73 | -9.38% | 117.58 | 135.72 | 561914 | 710174 | 13.78% |
| 2025-10-13 | 112.00 | 135.72 | 22.62 | 20.00% | 111.50 | 135.72 | 611701 | 762631 | 15.00% |
| 2025-10-10 | 122.05 | 113.10 | -15.25 | -11.88% | 113.00 | 123.43 | 484224 | 562945 | 11.88% |
| 2025-10-09 | 122.00 | 128.35 | 13.79 | 12.04% | 120.08 | 137.47 | 593707 | 777540 | 14.56% |
| 2025-09-30 | 97.83 | 114.56 | 15.56 | 15.72% | 97.00 | 117.89 | 421317 | 452940 | 10.33% |
| 2025-09-29 | 95.39 | 99.00 | 3.23 | 3.37% | 92.00 | 99.00 | 305494 | 288147 | 7.49% |
| 2025-09-26 | 89.23 | 95.77 | 5.39 | 5.96% | 89.01 | 99.88 | 379464 | 358940 | 9.31% |
| 2025-09-25 | 85.30 | 90.38 | 5.00 | 5.86% | 84.90 | 93.00 | 323356 | 288807 | 7.93% |
| 2025-09-24 | 81.10 | 85.38 | 3.48 | 4.25% | 80.33 | 87.98 | 309193 | 261097 | 7.58% |
| 2025-09-23 | 84.00 | 81.90 | -2.76 | -3.26% | 79.12 | 84.50 | 283101 | 230130 | 6.94% |
| 2025-09-22 | 83.10 | 84.66 | 1.66 | 2.00% | 80.68 | 86.67 | 306066 | 254869 | 7.51% |
| 2025-09-19 | 82.90 | 83.00 | 0.51 | 0.62% | 81.60 | 86.80 | 253890 | 213693 | 6.23% |
| 2025-09-18 | 81.11 | 82.49 | 1.80 | 2.23% | 80.01 | 88.88 | 366112 | 306545 | 8.98% |
| 2025-09-17 | 76.90 | 80.69 | 3.79 | 4.93% | 75.50 | 81.60 | 311890 | 249358 | 7.65% |
| 2025-09-16 | 76.25 | 76.90 | 0.04 | 0.05% | 75.57 | 77.99 | 235653 | 180805 | 5.78% |
| 2025-09-15 | 77.90 | 76.86 | 2.06 | 2.75% | 73.73 | 78.58 | 290912 | 222250 | 7.13% |
| 2025-09-12 | 72.90 | 74.80 | 1.80 | 2.47% | 72.40 | 76.47 | 331360 | 248792 | 8.13% |
| 2025-09-11 | 67.86 | 73.00 | 4.70 | 6.88% | 67.08 | 74.42 | 339712 | 243009 | 8.33% |
| 2025-09-10 | 67.90 | 68.30 | 1.00 | 1.49% | 67.19 | 69.50 | 193365 | 132119 | 4.74% |
| 2025-09-09 | 69.01 | 67.30 | -2.75 | -3.93% | 67.30 | 70.49 | 205839 | 141231 | 5.05% |
| 2025-09-08 | 71.02 | 70.05 | -2.10 | -2.91% | 68.01 | 71.80 | 302879 | 211181 | 7.43% |