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 | 88.44 | 87.80 | -1.18 | -1.33% | 85.61 | 89.39 | 12417 | 10842 | 2.52% |
| 2025-12-15 | 90.50 | 88.98 | -1.45 | -1.60% | 88.42 | 90.59 | 7661 | 6827 | 1.56% |
| 2025-12-12 | 89.30 | 90.43 | 1.43 | 1.61% | 88.50 | 91.03 | 8928 | 8006 | 1.81% |
| 2025-12-11 | 91.50 | 89.00 | -2.50 | -2.73% | 89.00 | 92.34 | 9805 | 8838 | 1.99% |
| 2025-12-10 | 92.37 | 91.50 | -0.87 | -0.94% | 89.79 | 92.57 | 10414 | 9452 | 2.12% |
| 2025-12-09 | 93.92 | 92.37 | -1.83 | -1.94% | 92.11 | 94.59 | 7321 | 6814 | 1.49% |
| 2025-12-08 | 94.43 | 94.20 | 0.09 | 0.10% | 93.40 | 95.20 | 11284 | 10653 | 2.29% |
| 2025-12-05 | 90.00 | 94.11 | 3.95 | 4.38% | 89.60 | 94.29 | 15091 | 14024 | 3.07% |
| 2025-12-04 | 90.16 | 90.16 | 0.45 | 0.50% | 89.00 | 91.52 | 7831 | 7070 | 1.59% |
| 2025-12-03 | 92.00 | 89.71 | -2.47 | -2.68% | 89.21 | 92.65 | 9818 | 8857 | 1.99% |
| 2025-12-02 | 95.50 | 92.18 | -1.28 | -1.37% | 91.98 | 95.85 | 10001 | 9278 | 2.03% |
| 2025-12-01 | 93.00 | 93.46 | 0.00 | 0.00% | 92.40 | 94.14 | 11002 | 10254 | 2.23% |
| 2025-11-28 | 92.10 | 93.46 | 0.94 | 1.02% | 92.01 | 94.63 | 9875 | 9214 | 2.01% |
| 2025-11-27 | 92.06 | 92.52 | 0.31 | 0.34% | 91.50 | 94.44 | 11714 | 10933 | 2.38% |
| 2025-11-26 | 91.51 | 92.21 | -0.09 | -0.10% | 91.30 | 96.36 | 18790 | 17591 | 3.82% |
| 2025-11-25 | 93.10 | 92.30 | 1.01 | 1.11% | 91.19 | 94.20 | 13195 | 12263 | 2.68% |
| 2025-11-24 | 88.30 | 91.29 | 3.41 | 3.88% | 87.00 | 92.42 | 14180 | 12729 | 2.88% |
| 2025-11-21 | 91.51 | 87.88 | -4.90 | -5.28% | 87.84 | 94.01 | 15795 | 14219 | 3.21% |
| 2025-11-20 | 93.88 | 92.78 | 0.90 | 0.98% | 90.86 | 94.45 | 7200 | 6640 | 1.46% |
| 2025-11-19 | 93.58 | 91.88 | -2.51 | -2.66% | 91.58 | 95.00 | 7677 | 7128 | 1.56% |
| 2025-11-18 | 94.62 | 94.39 | -0.27 | -0.29% | 93.93 | 96.56 | 10204 | 9732 | 2.07% |
| 2025-11-17 | 90.00 | 94.66 | 4.66 | 5.18% | 89.66 | 96.35 | 17762 | 16597 | 3.61% |
| 2025-11-14 | 92.50 | 90.00 | -2.50 | -2.70% | 89.90 | 92.50 | 7078 | 6451 | 1.44% |
| 2025-11-13 | 92.56 | 92.50 | -0.28 | -0.30% | 91.80 | 93.47 | 9119 | 8449 | 1.85% |
| 2025-11-12 | 92.00 | 92.78 | -0.02 | -0.02% | 91.00 | 93.20 | 8315 | 7656 | 1.69% |
| 2025-11-11 | 95.10 | 92.80 | -1.69 | -1.79% | 91.98 | 95.18 | 10747 | 10019 | 2.18% |
| 2025-11-10 | 94.30 | 94.49 | 0.05 | 0.05% | 93.00 | 95.53 | 11330 | 10620 | 2.30% |
| 2025-11-07 | 97.40 | 94.44 | -3.53 | -3.60% | 93.30 | 97.40 | 16489 | 15590 | 3.35% |
| 2025-11-06 | 96.52 | 97.97 | 1.58 | 1.64% | 96.01 | 98.60 | 13523 | 13212 | 2.75% |
| 2025-11-05 | 95.80 | 96.39 | -0.63 | -0.65% | 94.63 | 97.48 | 15806 | 15195 | 3.21% |
| 2025-11-04 | 104.47 | 97.02 | -7.68 | -7.34% | 96.80 | 104.48 | 35415 | 35041 | 7.19% |
| 2025-11-03 | 105.45 | 104.70 | -0.28 | -0.27% | 101.51 | 105.82 | 20138 | 20843 | 4.09% |
| 2025-10-31 | 100.64 | 104.98 | 4.11 | 4.07% | 100.64 | 107.50 | 32989 | 34514 | 6.70% |
| 2025-10-30 | 102.00 | 100.87 | -2.43 | -2.35% | 100.50 | 104.50 | 25702 | 26277 | 5.22% |
| 2025-10-29 | 105.49 | 103.30 | -3.09 | -2.90% | 103.01 | 105.98 | 23867 | 24878 | 4.85% |
| 2025-10-28 | 108.00 | 106.39 | -0.13 | -0.12% | 104.27 | 108.50 | 26821 | 28552 | 5.45% |
| 2025-10-27 | 105.00 | 106.52 | 3.08 | 2.98% | 103.47 | 108.90 | 34075 | 36288 | 6.92% |
| 2025-10-24 | 98.00 | 103.44 | 4.28 | 4.32% | 97.60 | 104.44 | 24768 | 25203 | 5.03% |
| 2025-10-23 | 96.55 | 99.16 | 2.59 | 2.68% | 95.81 | 100.40 | 20017 | 19671 | 4.07% |
| 2025-10-22 | 96.12 | 96.57 | -0.18 | -0.19% | 95.11 | 97.66 | 10708 | 10317 | 2.17% |
| 2025-10-21 | 95.80 | 96.75 | 1.11 | 1.16% | 94.91 | 96.99 | 11977 | 11494 | 2.43% |
| 2025-10-20 | 95.50 | 95.83 | 2.41 | 2.58% | 94.02 | 98.50 | 15744 | 15184 | 3.20% |
| 2025-10-17 | 97.40 | 93.42 | -4.69 | -4.78% | 93.03 | 99.90 | 21290 | 20237 | 4.32% |
| 2025-10-16 | 101.67 | 98.11 | -2.79 | -2.77% | 97.60 | 101.97 | 18777 | 18731 | 3.81% |
| 2025-10-15 | 99.79 | 100.90 | 1.89 | 1.91% | 96.00 | 102.45 | 24268 | 24279 | 4.93% |
| 2025-10-14 | 107.75 | 99.01 | -9.66 | -8.89% | 99.01 | 108.60 | 44208 | 45889 | 8.98% |
| 2025-10-13 | 102.00 | 108.67 | 2.87 | 2.71% | 102.00 | 114.00 | 47177 | 51680 | 9.58% |
| 2025-10-10 | 109.00 | 105.80 | -1.20 | -1.12% | 105.01 | 111.00 | 29745 | 31981 | 6.04% |
| 2025-10-09 | 104.00 | 107.00 | 0.78 | 0.73% | 101.00 | 109.50 | 32880 | 34607 | 6.68% |
| 2025-09-30 | 106.00 | 106.22 | 3.33 | 3.24% | 104.00 | 109.60 | 37381 | 40002 | 7.59% |
| 2025-09-29 | 101.97 | 102.89 | 0.90 | 0.88% | 101.20 | 103.99 | 20608 | 21220 | 4.19% |
| 2025-09-26 | 106.00 | 101.99 | -5.51 | -5.13% | 101.64 | 106.00 | 31129 | 32191 | 6.32% |
| 2025-09-25 | 112.93 | 107.50 | -5.42 | -4.80% | 106.35 | 112.93 | 60054 | 65265 | 12.20% |
| 2025-09-24 | 101.50 | 112.92 | 10.12 | 9.84% | 99.51 | 114.97 | 60962 | 64638 | 12.38% |
| 2025-09-23 | 99.20 | 102.80 | 4.59 | 4.67% | 98.90 | 105.00 | 52168 | 53318 | 10.60% |
| 2025-09-22 | 97.50 | 98.21 | 0.27 | 0.28% | 96.48 | 99.70 | 24544 | 23994 | 4.98% |
| 2025-09-19 | 101.00 | 97.94 | -2.75 | -2.73% | 97.68 | 101.00 | 28606 | 28392 | 5.81% |
| 2025-09-18 | 101.99 | 100.69 | -1.81 | -1.77% | 99.61 | 104.98 | 35174 | 36025 | 7.14% |
| 2025-09-17 | 102.72 | 102.50 | -2.04 | -1.95% | 100.72 | 104.53 | 32107 | 32699 | 6.52% |
| 2025-09-16 | 97.83 | 104.54 | 6.70 | 6.85% | 97.25 | 105.09 | 47811 | 48451 | 9.71% |
| 2025-09-15 | 97.01 | 97.84 | 0.95 | 0.98% | 96.60 | 101.88 | 30393 | 30180 | 6.17% |
| 2025-09-12 | 98.80 | 96.89 | -1.91 | -1.93% | 96.66 | 99.85 | 23704 | 23216 | 4.81% |
| 2025-09-11 | 94.39 | 98.80 | 4.35 | 4.61% | 94.01 | 98.88 | 32137 | 31280 | 6.53% |
| 2025-09-10 | 95.20 | 94.45 | -1.75 | -1.82% | 94.05 | 96.49 | 18992 | 18054 | 3.86% |
| 2025-09-09 | 97.78 | 96.20 | -0.40 | -0.41% | 95.88 | 99.99 | 28536 | 27895 | 5.80% |
| 2025-09-08 | 94.00 | 96.60 | 1.87 | 1.97% | 94.00 | 97.83 | 22688 | 21797 | 4.61% |