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 | 103.74 | 102.51 | -3.27 | -3.09% | 100.88 | 106.00 | 34402 | 35386 | 6.56% |
| 2025-12-15 | 105.00 | 105.78 | -1.57 | -1.46% | 104.14 | 107.80 | 48756 | 51727 | 9.29% |
| 2025-12-12 | 95.99 | 107.35 | 11.13 | 11.57% | 94.36 | 109.99 | 81796 | 83928 | 15.59% |
| 2025-12-11 | 102.13 | 96.22 | -2.05 | -2.09% | 95.99 | 102.30 | 32846 | 32371 | 6.26% |
| 2025-12-10 | 99.40 | 98.27 | -0.34 | -0.34% | 96.39 | 100.33 | 24488 | 23933 | 4.67% |
| 2025-12-09 | 98.51 | 98.61 | -0.90 | -0.90% | 97.80 | 100.51 | 28224 | 27935 | 5.38% |
| 2025-12-08 | 96.61 | 99.51 | 2.90 | 3.00% | 96.58 | 100.99 | 40755 | 40291 | 7.77% |
| 2025-12-05 | 99.50 | 96.61 | -4.18 | -4.15% | 95.80 | 99.97 | 43702 | 42362 | 8.33% |
| 2025-12-04 | 101.01 | 100.79 | -1.93 | -1.88% | 98.03 | 102.80 | 38225 | 38248 | 7.29% |
| 2025-12-03 | 100.90 | 102.72 | 4.02 | 4.07% | 100.90 | 106.50 | 56129 | 58147 | 10.70% |
| 2025-12-02 | 102.80 | 98.70 | -4.95 | -4.78% | 98.30 | 102.80 | 36674 | 36526 | 6.99% |
| 2025-12-01 | 102.00 | 103.65 | 7.10 | 7.35% | 99.73 | 104.98 | 61789 | 63349 | 11.78% |
| 2025-11-28 | 95.70 | 96.55 | 1.54 | 1.62% | 93.58 | 97.80 | 24690 | 23603 | 4.71% |
| 2025-11-27 | 91.50 | 95.01 | 3.03 | 3.29% | 91.10 | 97.99 | 37135 | 35459 | 7.08% |
| 2025-11-26 | 90.05 | 91.98 | 0.88 | 0.97% | 90.03 | 93.79 | 24556 | 22679 | 4.68% |
| 2025-11-25 | 90.36 | 91.10 | 2.62 | 2.96% | 89.59 | 93.00 | 25400 | 23141 | 4.84% |
| 2025-11-24 | 87.31 | 88.48 | 1.61 | 1.85% | 86.40 | 89.23 | 17450 | 15340 | 3.33% |
| 2025-11-21 | 89.51 | 86.87 | -5.11 | -5.56% | 86.01 | 90.51 | 27794 | 24457 | 5.30% |
| 2025-11-20 | 96.99 | 91.98 | -2.82 | -2.97% | 90.00 | 97.69 | 26593 | 24585 | 5.07% |
| 2025-11-19 | 96.27 | 94.80 | -1.95 | -2.02% | 93.89 | 96.95 | 23295 | 22152 | 4.44% |
| 2025-11-18 | 99.01 | 96.75 | -2.24 | -2.26% | 96.10 | 100.68 | 27491 | 26888 | 5.24% |
| 2025-11-17 | 97.70 | 98.99 | 3.00 | 3.13% | 97.70 | 103.79 | 38042 | 38340 | 7.25% |
| 2025-11-14 | 103.00 | 95.99 | -10.46 | -9.83% | 95.99 | 103.58 | 51897 | 51443 | 9.89% |
| 2025-11-13 | 106.00 | 106.45 | -0.71 | -0.66% | 104.56 | 109.28 | 44760 | 47791 | 8.53% |
| 2025-11-12 | 103.00 | 107.16 | 2.17 | 2.07% | 101.51 | 111.38 | 46929 | 50189 | 8.95% |
| 2025-11-11 | 109.26 | 104.99 | -3.13 | -2.89% | 104.18 | 110.26 | 34273 | 36673 | 6.53% |
| 2025-11-10 | 100.11 | 108.12 | 8.61 | 8.65% | 100.11 | 109.98 | 69093 | 73619 | 13.17% |
| 2025-11-07 | 98.60 | 99.51 | -1.73 | -1.71% | 97.80 | 101.56 | 24678 | 24595 | 4.70% |
| 2025-11-06 | 100.04 | 101.24 | 4.66 | 4.83% | 98.88 | 102.64 | 35369 | 35687 | 6.74% |
| 2025-11-05 | 96.50 | 96.58 | -3.43 | -3.43% | 94.20 | 98.00 | 28802 | 27754 | 5.49% |
| 2025-11-04 | 104.50 | 100.01 | -4.19 | -4.02% | 98.78 | 104.80 | 24703 | 24951 | 4.71% |
| 2025-11-03 | 102.90 | 104.20 | 0.12 | 0.12% | 99.70 | 105.18 | 34525 | 35247 | 6.58% |
| 2025-10-31 | 105.71 | 104.08 | -1.63 | -1.54% | 103.10 | 107.28 | 33670 | 35376 | 6.42% |
| 2025-10-30 | 109.00 | 105.71 | -5.83 | -5.23% | 105.00 | 110.66 | 49089 | 52525 | 9.36% |
| 2025-10-29 | 111.14 | 111.54 | 1.16 | 1.05% | 110.88 | 117.11 | 43255 | 49183 | 8.25% |
| 2025-10-28 | 110.99 | 110.38 | -2.67 | -2.36% | 109.20 | 113.05 | 39957 | 44355 | 7.62% |
| 2025-10-27 | 113.16 | 113.05 | 3.32 | 3.03% | 109.81 | 115.88 | 50522 | 57116 | 9.63% |
| 2025-10-24 | 102.50 | 109.73 | 9.19 | 9.14% | 102.50 | 110.20 | 47127 | 50568 | 8.98% |
| 2025-10-23 | 103.50 | 100.54 | -3.37 | -3.24% | 99.48 | 104.86 | 28861 | 29039 | 5.50% |
| 2025-10-22 | 103.80 | 103.91 | -0.85 | -0.81% | 101.00 | 105.66 | 24767 | 25603 | 4.72% |
| 2025-10-21 | 103.02 | 104.76 | 3.32 | 3.27% | 102.20 | 105.99 | 34097 | 35658 | 6.50% |
| 2025-10-20 | 103.28 | 101.44 | 0.09 | 0.09% | 100.71 | 104.80 | 30271 | 31114 | 5.77% |
| 2025-10-17 | 108.31 | 101.35 | -8.21 | -7.49% | 101.00 | 110.10 | 49687 | 51609 | 9.47% |
| 2025-10-16 | 110.00 | 109.56 | -0.92 | -0.83% | 107.95 | 115.99 | 46510 | 52127 | 8.87% |
| 2025-10-15 | 111.00 | 110.48 | -1.15 | -1.03% | 106.50 | 111.63 | 47830 | 52143 | 9.12% |
| 2025-10-14 | 123.07 | 111.63 | -12.25 | -9.89% | 111.54 | 128.83 | 66121 | 80151 | 12.61% |
| 2025-10-13 | 118.21 | 123.88 | -2.12 | -1.68% | 117.00 | 126.47 | 66654 | 80305 | 12.71% |
| 2025-10-10 | 118.08 | 126.00 | 4.52 | 3.72% | 116.10 | 131.87 | 86076 | 107611 | 16.41% |
| 2025-10-09 | 120.00 | 121.48 | 5.08 | 4.36% | 115.80 | 126.81 | 76798 | 93347 | 14.64% |
| 2025-09-30 | 114.26 | 116.40 | 3.90 | 3.47% | 111.08 | 117.40 | 56289 | 64925 | 10.73% |
| 2025-09-29 | 109.70 | 112.50 | 2.80 | 2.55% | 107.66 | 113.00 | 45567 | 50273 | 8.69% |
| 2025-09-26 | 116.59 | 109.70 | -7.56 | -6.45% | 108.88 | 118.78 | 58655 | 66384 | 11.18% |
| 2025-09-25 | 115.98 | 117.26 | -1.56 | -1.31% | 114.06 | 118.39 | 53031 | 61629 | 10.11% |
| 2025-09-24 | 107.00 | 118.82 | 9.39 | 8.58% | 106.78 | 127.83 | 90152 | 104641 | 17.19% |
| 2025-09-23 | 106.60 | 109.43 | 2.77 | 2.60% | 103.89 | 111.58 | 61703 | 66536 | 11.76% |
| 2025-09-22 | 109.00 | 106.66 | 0.66 | 0.62% | 106.02 | 113.30 | 79040 | 86283 | 15.07% |
| 2025-09-19 | 110.00 | 106.00 | 2.00 | 1.92% | 103.17 | 115.88 | 99621 | 108407 | 18.99% |
| 2025-09-18 | 95.16 | 104.00 | 8.89 | 9.35% | 95.16 | 113.00 | 99197 | 102756 | 18.91% |
| 2025-09-17 | 94.91 | 95.11 | 0.46 | 0.49% | 92.48 | 96.36 | 27374 | 25896 | 5.22% |
| 2025-09-16 | 94.66 | 94.65 | 0.03 | 0.03% | 94.00 | 97.62 | 27585 | 26318 | 5.26% |
| 2025-09-15 | 97.01 | 94.62 | -2.38 | -2.45% | 92.88 | 98.17 | 29924 | 28281 | 5.70% |
| 2025-09-12 | 93.30 | 97.00 | 3.02 | 3.21% | 91.23 | 101.28 | 55835 | 53827 | 10.64% |
| 2025-09-11 | 89.71 | 93.98 | 3.83 | 4.25% | 88.81 | 94.60 | 27722 | 25742 | 5.28% |
| 2025-09-10 | 90.30 | 90.15 | -0.47 | -0.52% | 89.58 | 92.25 | 16993 | 15442 | 3.24% |
| 2025-09-09 | 95.60 | 90.62 | -4.96 | -5.19% | 90.25 | 95.60 | 25716 | 23756 | 4.90% |
| 2025-09-08 | 94.44 | 95.58 | -0.28 | -0.29% | 92.11 | 96.30 | 24640 | 23294 | 4.70% |