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 | 107.00 | 107.55 | -0.05 | -0.05% | 104.15 | 109.38 | 18764 | 19948 | 1.62% |
| 2025-12-15 | 112.68 | 107.60 | -5.96 | -5.25% | 107.00 | 115.30 | 28635 | 31537 | 2.47% |
| 2025-12-12 | 105.42 | 113.56 | 8.30 | 7.89% | 103.55 | 114.16 | 24059 | 26376 | 2.08% |
| 2025-12-11 | 107.46 | 105.26 | -1.75 | -1.64% | 105.02 | 109.16 | 10451 | 11212 | 0.90% |
| 2025-12-10 | 107.13 | 107.01 | 0.20 | 0.19% | 103.90 | 108.50 | 12236 | 13032 | 1.06% |
| 2025-12-09 | 107.50 | 106.81 | -1.50 | -1.38% | 105.51 | 110.36 | 14297 | 15372 | 1.24% |
| 2025-12-08 | 105.00 | 108.31 | 2.81 | 2.66% | 103.69 | 110.98 | 20298 | 21841 | 1.75% |
| 2025-12-05 | 104.43 | 105.50 | 0.64 | 0.61% | 102.00 | 106.62 | 17175 | 18044 | 1.48% |
| 2025-12-04 | 103.00 | 104.86 | 1.62 | 1.57% | 100.88 | 107.00 | 22041 | 23058 | 1.90% |
| 2025-12-03 | 99.47 | 103.24 | 4.36 | 4.41% | 98.01 | 104.00 | 24063 | 24532 | 2.08% |
| 2025-12-02 | 97.50 | 98.88 | 0.48 | 0.49% | 97.42 | 100.21 | 14574 | 14444 | 1.26% |
| 2025-12-01 | 103.00 | 98.40 | -5.49 | -5.28% | 98.20 | 104.30 | 23870 | 23782 | 2.06% |
| 2025-11-28 | 96.52 | 103.89 | 7.39 | 7.66% | 95.52 | 105.35 | 30428 | 30823 | 2.63% |
| 2025-11-27 | 95.99 | 96.50 | 0.18 | 0.19% | 95.99 | 101.00 | 18764 | 18515 | 1.62% |
| 2025-11-26 | 98.43 | 96.32 | -2.68 | -2.71% | 95.65 | 101.45 | 17592 | 17342 | 1.52% |
| 2025-11-25 | 98.60 | 99.00 | 2.07 | 2.14% | 97.58 | 101.79 | 18122 | 18025 | 1.57% |
| 2025-11-24 | 97.96 | 96.93 | 0.63 | 0.65% | 93.01 | 98.00 | 19606 | 18708 | 1.69% |
| 2025-11-21 | 101.78 | 96.30 | -8.20 | -7.85% | 96.30 | 101.78 | 18099 | 17891 | 1.56% |
| 2025-11-20 | 101.99 | 104.50 | 3.68 | 3.65% | 99.00 | 105.08 | 20073 | 20515 | 1.73% |
| 2025-11-19 | 105.14 | 100.82 | -2.68 | -2.59% | 99.58 | 105.14 | 15860 | 16125 | 1.37% |
| 2025-11-18 | 105.84 | 103.50 | -1.50 | -1.43% | 102.92 | 107.49 | 21769 | 22833 | 1.88% |
| 2025-11-17 | 113.00 | 105.00 | -8.12 | -7.18% | 104.51 | 113.90 | 27384 | 29446 | 2.37% |
| 2025-11-14 | 111.94 | 113.12 | -0.88 | -0.77% | 109.61 | 117.00 | 15465 | 17499 | 1.34% |
| 2025-11-13 | 117.56 | 114.00 | -3.95 | -3.35% | 113.80 | 118.99 | 24357 | 28206 | 2.10% |
| 2025-11-12 | 115.00 | 117.95 | 1.45 | 1.24% | 112.85 | 118.50 | 18415 | 21377 | 1.59% |
| 2025-11-11 | 118.71 | 116.50 | -0.50 | -0.43% | 115.23 | 122.00 | 40123 | 47853 | 3.47% |
| 2025-11-10 | 107.38 | 117.00 | 9.70 | 9.04% | 106.28 | 117.45 | 50091 | 56796 | 4.33% |
| 2025-11-07 | 106.70 | 107.30 | -1.46 | -1.34% | 104.53 | 108.80 | 18586 | 19819 | 1.61% |
| 2025-11-06 | 108.00 | 108.76 | 0.36 | 0.33% | 106.20 | 110.80 | 27201 | 29485 | 2.35% |
| 2025-11-05 | 100.00 | 108.40 | 6.46 | 6.34% | 98.90 | 109.08 | 38344 | 40017 | 3.31% |
| 2025-11-04 | 109.05 | 101.94 | -7.56 | -6.90% | 101.32 | 109.42 | 33483 | 34869 | 2.89% |
| 2025-11-03 | 108.32 | 109.50 | -0.08 | -0.07% | 102.50 | 110.00 | 44665 | 47156 | 3.86% |
| 2025-10-31 | 110.66 | 109.58 | 0.08 | 0.07% | 108.41 | 113.01 | 28419 | 31363 | 2.46% |
| 2025-10-30 | 116.00 | 109.50 | -5.94 | -5.15% | 108.00 | 116.57 | 45056 | 49780 | 3.89% |
| 2025-10-29 | 117.00 | 115.44 | -1.84 | -1.57% | 112.00 | 118.84 | 41889 | 48219 | 3.62% |
| 2025-10-28 | 118.44 | 117.28 | -3.33 | -2.76% | 114.26 | 118.90 | 40921 | 47777 | 3.54% |
| 2025-10-27 | 121.89 | 120.61 | 1.21 | 1.01% | 110.00 | 122.00 | 68175 | 79635 | 5.89% |
| 2025-10-24 | 112.50 | 119.40 | 6.90 | 6.13% | 112.48 | 122.84 | 48759 | 57948 | 4.21% |
| 2025-10-23 | 112.17 | 112.50 | -0.80 | -0.71% | 108.52 | 113.30 | 31665 | 35111 | 2.74% |
| 2025-10-22 | 113.50 | 113.30 | -1.25 | -1.09% | 110.32 | 114.40 | 31530 | 35332 | 2.72% |
| 2025-10-21 | 106.00 | 114.55 | 9.57 | 9.12% | 106.00 | 118.00 | 57538 | 65347 | 4.97% |
| 2025-10-20 | 107.01 | 104.98 | -2.03 | -1.90% | 104.14 | 112.33 | 45945 | 49464 | 3.97% |
| 2025-10-17 | 108.01 | 107.01 | -0.99 | -0.92% | 104.91 | 112.86 | 63950 | 69685 | 5.53% |
| 2025-10-16 | 102.99 | 108.00 | 4.95 | 4.80% | 101.04 | 109.99 | 50906 | 54564 | 4.40% |
| 2025-10-15 | 103.33 | 103.05 | 1.72 | 1.70% | 97.00 | 103.50 | 46517 | 46951 | 4.02% |
| 2025-10-14 | 103.57 | 101.33 | -2.07 | -2.00% | 100.89 | 114.55 | 80883 | 87723 | 6.99% |
| 2025-10-13 | 88.87 | 103.40 | 11.05 | 11.97% | 88.55 | 106.29 | 72798 | 72795 | 6.29% |
| 2025-10-10 | 97.80 | 92.35 | -8.05 | -8.02% | 91.00 | 98.80 | 49842 | 46838 | 4.31% |
| 2025-10-09 | 96.70 | 100.40 | 4.33 | 4.51% | 96.70 | 102.80 | 52824 | 53145 | 4.56% |
| 2025-09-30 | 97.00 | 96.07 | 0.07 | 0.07% | 94.52 | 100.50 | 39656 | 38476 | 3.43% |
| 2025-09-29 | 97.00 | 96.00 | -1.25 | -1.29% | 94.33 | 99.25 | 39252 | 37691 | 3.39% |
| 2025-09-26 | 100.12 | 97.25 | -4.02 | -3.97% | 96.80 | 103.63 | 40760 | 40406 | 5.76% |
| 2025-09-25 | 99.90 | 101.27 | 3.07 | 3.13% | 99.20 | 104.00 | 52254 | 52833 | 7.39% |
| 2025-09-24 | 88.96 | 98.20 | 9.40 | 10.59% | 88.96 | 102.00 | 73875 | 72764 | 10.44% |
| 2025-09-23 | 86.31 | 88.80 | 2.69 | 3.12% | 85.29 | 92.00 | 39567 | 35033 | 5.59% |
| 2025-09-22 | 86.53 | 86.11 | -0.42 | -0.49% | 84.00 | 87.10 | 30683 | 26244 | 4.34% |
| 2025-09-19 | 91.00 | 86.53 | -4.44 | -4.88% | 86.20 | 92.88 | 33189 | 29671 | 4.69% |
| 2025-09-18 | 86.28 | 90.97 | 4.46 | 5.16% | 85.00 | 96.55 | 50721 | 45920 | 7.17% |
| 2025-09-17 | 86.00 | 86.51 | 0.71 | 0.83% | 85.60 | 90.20 | 28650 | 25069 | 4.05% |
| 2025-09-16 | 87.50 | 85.80 | -1.50 | -1.72% | 85.03 | 88.50 | 18714 | 16150 | 2.65% |
| 2025-09-15 | 90.22 | 87.30 | -3.00 | -3.32% | 86.68 | 90.87 | 30967 | 27338 | 4.38% |
| 2025-09-12 | 86.70 | 90.30 | 3.60 | 4.15% | 83.73 | 93.18 | 42903 | 37907 | 6.06% |
| 2025-09-11 | 83.88 | 86.70 | 2.82 | 3.36% | 81.91 | 87.79 | 26196 | 22485 | 3.70% |
| 2025-09-10 | 84.26 | 83.88 | -1.32 | -1.55% | 83.70 | 87.09 | 23123 | 19662 | 3.27% |
| 2025-09-09 | 83.60 | 85.20 | 0.41 | 0.48% | 83.00 | 87.84 | 34373 | 29264 | 4.86% |
| 2025-09-08 | 82.80 | 84.79 | 3.54 | 4.36% | 82.40 | 86.85 | 49341 | 41807 | 6.97% |