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 | 110.89 | 110.24 | -0.10 | -0.09% | 109.00 | 113.68 | 8008 | 8911 | 0.72% |
| 2025-12-15 | 114.04 | 110.34 | -3.70 | -3.24% | 110.34 | 114.66 | 8599 | 9657 | 0.77% |
| 2025-12-12 | 116.75 | 114.04 | 0.11 | 0.10% | 108.68 | 116.75 | 19919 | 22516 | 1.79% |
| 2025-12-11 | 118.00 | 113.93 | -2.80 | -2.40% | 112.10 | 118.45 | 11601 | 13247 | 1.04% |
| 2025-12-10 | 122.00 | 116.73 | -1.33 | -1.13% | 115.33 | 122.00 | 8748 | 10225 | 0.79% |
| 2025-12-09 | 120.53 | 118.06 | -3.20 | -2.64% | 116.99 | 120.83 | 12454 | 14752 | 1.12% |
| 2025-12-08 | 115.14 | 121.26 | 7.26 | 6.37% | 114.00 | 121.85 | 16911 | 20164 | 1.52% |
| 2025-12-05 | 103.50 | 114.00 | 10.00 | 9.62% | 103.50 | 116.98 | 16276 | 17994 | 1.46% |
| 2025-12-04 | 106.34 | 104.00 | -1.45 | -1.38% | 104.00 | 108.60 | 5357 | 5674 | 0.48% |
| 2025-12-03 | 110.20 | 105.45 | -3.55 | -3.26% | 105.00 | 110.20 | 7997 | 8502 | 0.72% |
| 2025-12-02 | 109.53 | 109.00 | -1.10 | -1.00% | 108.13 | 111.70 | 7988 | 8745 | 0.72% |
| 2025-12-01 | 112.66 | 110.10 | -2.56 | -2.27% | 108.23 | 113.95 | 7582 | 8420 | 0.68% |
| 2025-11-28 | 114.83 | 112.66 | -2.17 | -1.89% | 111.47 | 115.99 | 7521 | 8457 | 0.68% |
| 2025-11-27 | 109.50 | 114.83 | 5.78 | 5.30% | 108.89 | 116.99 | 13010 | 14797 | 1.17% |
| 2025-11-26 | 111.00 | 109.05 | -0.99 | -0.90% | 108.08 | 112.48 | 8487 | 9354 | 0.76% |
| 2025-11-25 | 111.11 | 110.04 | 0.42 | 0.38% | 109.30 | 112.58 | 6967 | 7719 | 0.63% |
| 2025-11-24 | 110.00 | 109.62 | 0.48 | 0.44% | 109.10 | 113.50 | 9173 | 10168 | 0.82% |
| 2025-11-21 | 114.98 | 109.14 | -5.85 | -5.09% | 109.02 | 114.98 | 9541 | 10616 | 0.86% |
| 2025-11-20 | 118.78 | 114.99 | -2.64 | -2.24% | 112.30 | 119.97 | 9351 | 10838 | 0.84% |
| 2025-11-19 | 118.32 | 117.63 | -1.00 | -0.84% | 115.38 | 119.50 | 8414 | 9878 | 0.76% |
| 2025-11-18 | 120.62 | 118.63 | -1.99 | -1.65% | 118.20 | 122.53 | 8296 | 10000 | 0.75% |
| 2025-11-17 | 119.33 | 120.62 | 1.32 | 1.11% | 117.00 | 120.89 | 7997 | 9535 | 0.72% |
| 2025-11-14 | 118.38 | 119.30 | 0.20 | 0.17% | 117.00 | 120.89 | 7393 | 8820 | 0.66% |
| 2025-11-13 | 118.46 | 119.10 | 0.64 | 0.54% | 116.66 | 121.90 | 10270 | 12324 | 0.92% |
| 2025-11-12 | 118.56 | 118.46 | 0.49 | 0.42% | 115.00 | 121.30 | 8463 | 10058 | 0.76% |
| 2025-11-11 | 117.00 | 117.97 | 1.16 | 0.99% | 116.93 | 122.77 | 15574 | 18581 | 1.40% |
| 2025-11-10 | 110.98 | 116.81 | 5.83 | 5.25% | 110.63 | 116.81 | 16032 | 18243 | 1.44% |
| 2025-11-07 | 110.82 | 110.98 | -2.02 | -1.79% | 109.01 | 112.35 | 6574 | 7265 | 0.59% |
| 2025-11-06 | 110.44 | 113.00 | 2.56 | 2.32% | 107.58 | 113.15 | 8847 | 9817 | 0.80% |
| 2025-11-05 | 107.51 | 110.44 | 1.59 | 1.46% | 106.27 | 111.27 | 8857 | 9642 | 0.80% |
| 2025-11-04 | 110.00 | 108.85 | -0.22 | -0.20% | 105.00 | 110.20 | 10658 | 11437 | 0.96% |
| 2025-11-03 | 112.88 | 109.07 | -3.81 | -3.38% | 107.07 | 112.88 | 12465 | 13544 | 1.12% |
| 2025-10-31 | 113.27 | 112.88 | 0.58 | 0.52% | 111.00 | 114.98 | 8300 | 9383 | 0.75% |
| 2025-10-30 | 114.69 | 112.30 | -2.39 | -2.08% | 110.57 | 116.78 | 12225 | 13825 | 1.10% |
| 2025-10-29 | 115.00 | 114.69 | 1.19 | 1.05% | 114.00 | 119.96 | 19748 | 23007 | 1.77% |
| 2025-10-28 | 119.00 | 113.50 | -4.41 | -3.74% | 110.18 | 119.00 | 19798 | 22465 | 1.78% |
| 2025-10-27 | 131.00 | 117.91 | -12.59 | -9.65% | 116.84 | 131.00 | 33260 | 40285 | 2.99% |
| 2025-10-24 | 128.98 | 130.50 | 3.82 | 3.02% | 126.01 | 131.96 | 19734 | 25596 | 1.77% |
| 2025-10-23 | 122.30 | 126.68 | 4.38 | 3.58% | 120.50 | 128.40 | 15701 | 19649 | 1.41% |
| 2025-10-22 | 126.33 | 122.30 | -2.98 | -2.38% | 120.25 | 126.33 | 14149 | 17323 | 1.27% |
| 2025-10-21 | 130.00 | 125.28 | -1.22 | -0.96% | 120.20 | 130.51 | 20806 | 25811 | 1.87% |
| 2025-10-20 | 120.00 | 126.50 | 10.51 | 9.06% | 118.01 | 127.99 | 28797 | 35893 | 2.59% |
| 2025-10-17 | 114.99 | 115.99 | 2.90 | 2.56% | 112.01 | 116.80 | 20304 | 23368 | 1.82% |
| 2025-10-16 | 117.80 | 113.09 | -4.27 | -3.64% | 107.61 | 121.46 | 28329 | 32123 | 2.55% |
| 2025-10-15 | 117.58 | 117.36 | -0.22 | -0.19% | 113.88 | 118.78 | 15358 | 17843 | 1.38% |
| 2025-10-14 | 118.77 | 117.58 | 1.35 | 1.16% | 115.00 | 122.88 | 16131 | 19219 | 1.45% |
| 2025-10-13 | 112.12 | 116.23 | -4.04 | -3.36% | 111.00 | 119.22 | 17873 | 20619 | 1.61% |
| 2025-10-10 | 117.33 | 120.27 | 1.52 | 1.28% | 117.33 | 125.00 | 19476 | 23746 | 1.75% |
| 2025-10-09 | 122.00 | 118.75 | -1.15 | -0.96% | 116.01 | 122.40 | 22594 | 26756 | 2.03% |
| 2025-09-30 | 118.00 | 119.90 | 1.46 | 1.23% | 115.06 | 125.99 | 31184 | 37138 | 2.80% |
| 2025-09-29 | 108.09 | 118.44 | 10.74 | 9.97% | 108.09 | 121.88 | 36137 | 41802 | 3.25% |
| 2025-09-26 | 100.12 | 107.70 | 5.91 | 5.81% | 100.12 | 111.80 | 46328 | 49984 | 4.16% |
| 2025-09-25 | 100.00 | 101.79 | 1.78 | 1.78% | 99.03 | 103.80 | 35468 | 36185 | 3.19% |
| 2025-09-24 | 97.98 | 100.01 | 2.05 | 2.09% | 94.11 | 103.60 | 32583 | 32476 | 2.93% |
| 2025-09-23 | 104.50 | 97.96 | -5.14 | -4.99% | 96.20 | 104.60 | 43885 | 43193 | 3.94% |
| 2025-09-22 | 108.00 | 103.10 | -3.90 | -3.64% | 102.00 | 109.39 | 45556 | 47924 | 4.09% |
| 2025-09-19 | 110.00 | 107.00 | -5.79 | -5.13% | 104.94 | 113.68 | 38947 | 42380 | 3.50% |
| 2025-09-18 | 117.01 | 112.79 | -7.36 | -6.13% | 111.68 | 121.00 | 34669 | 40048 | 3.12% |
| 2025-09-17 | 121.03 | 120.15 | -0.62 | -0.51% | 119.00 | 126.17 | 25741 | 31442 | 2.31% |
| 2025-09-16 | 130.00 | 120.77 | -5.90 | -4.66% | 116.38 | 130.00 | 37364 | 45302 | 3.36% |
| 2025-09-15 | 134.52 | 126.67 | -7.85 | -5.84% | 124.98 | 138.56 | 32869 | 42578 | 2.95% |
| 2025-09-12 | 137.99 | 134.52 | -0.84 | -0.62% | 128.55 | 137.99 | 24889 | 33158 | 2.24% |
| 2025-09-11 | 132.34 | 135.36 | 4.86 | 3.72% | 122.81 | 137.57 | 36957 | 48362 | 3.32% |
| 2025-09-10 | 131.29 | 130.50 | 0.50 | 0.38% | 128.63 | 139.93 | 30240 | 40294 | 2.72% |
| 2025-09-09 | 136.01 | 130.00 | -3.56 | -2.67% | 128.28 | 139.44 | 38232 | 50693 | 3.44% |
| 2025-09-08 | 111.64 | 133.56 | 22.26 | 20.00% | 105.34 | 133.56 | 53743 | 67950 | 4.83% |