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 | 102.00 | 96.40 | -7.24 | -6.99% | 94.77 | 103.50 | 65342 | 64433 | 1.62% |
| 2025-12-15 | 104.70 | 103.64 | -3.92 | -3.64% | 103.64 | 106.43 | 33198 | 34888 | 0.82% |
| 2025-12-12 | 110.00 | 107.56 | -1.72 | -1.57% | 104.18 | 110.00 | 55597 | 59217 | 1.38% |
| 2025-12-11 | 104.00 | 109.28 | 3.28 | 3.09% | 103.50 | 113.04 | 73948 | 80635 | 1.83% |
| 2025-12-10 | 109.20 | 106.00 | -2.18 | -2.02% | 105.18 | 109.30 | 36945 | 39363 | 0.92% |
| 2025-12-09 | 107.00 | 108.18 | 0.41 | 0.38% | 106.10 | 109.70 | 36263 | 39266 | 0.90% |
| 2025-12-08 | 108.08 | 107.77 | 2.16 | 2.05% | 106.82 | 109.50 | 38758 | 41824 | 0.96% |
| 2025-12-05 | 103.90 | 105.61 | 0.61 | 0.58% | 102.50 | 106.81 | 34175 | 35758 | 0.85% |
| 2025-12-04 | 108.77 | 105.00 | -1.00 | -0.94% | 105.00 | 108.78 | 35520 | 37966 | 0.88% |
| 2025-12-03 | 109.00 | 106.00 | -3.96 | -3.60% | 103.51 | 110.70 | 52490 | 55554 | 1.30% |
| 2025-12-02 | 108.99 | 109.96 | 0.66 | 0.60% | 108.99 | 112.77 | 37787 | 41956 | 0.94% |
| 2025-12-01 | 112.04 | 109.30 | -3.97 | -3.50% | 108.61 | 112.31 | 55709 | 61378 | 1.38% |
| 2025-11-28 | 111.33 | 113.27 | -1.24 | -1.08% | 111.33 | 116.33 | 44073 | 50228 | 1.09% |
| 2025-11-27 | 116.00 | 114.51 | -4.46 | -3.75% | 114.09 | 118.46 | 68787 | 79551 | 1.71% |
| 2025-11-26 | 117.95 | 118.97 | 0.63 | 0.53% | 117.00 | 126.99 | 98088 | 119488 | 2.43% |
| 2025-11-25 | 114.66 | 118.34 | 3.68 | 3.21% | 112.31 | 118.80 | 70417 | 82098 | 1.75% |
| 2025-11-24 | 113.00 | 114.66 | 1.60 | 1.42% | 107.00 | 116.30 | 58574 | 65331 | 1.45% |
| 2025-11-21 | 112.00 | 113.06 | -0.66 | -0.58% | 111.72 | 118.87 | 67930 | 78622 | 1.68% |
| 2025-11-20 | 113.00 | 113.72 | -0.16 | -0.14% | 110.02 | 113.95 | 43223 | 48426 | 1.07% |
| 2025-11-19 | 108.40 | 113.88 | 4.73 | 4.33% | 108.03 | 113.99 | 56835 | 63713 | 1.41% |
| 2025-11-18 | 116.45 | 109.15 | -7.01 | -6.03% | 106.00 | 117.48 | 72498 | 80355 | 1.80% |
| 2025-11-17 | 119.80 | 116.16 | -1.84 | -1.56% | 113.01 | 119.80 | 51807 | 59852 | 1.28% |
| 2025-11-14 | 115.00 | 118.00 | 0.50 | 0.43% | 114.15 | 122.38 | 72492 | 85946 | 1.80% |
| 2025-11-13 | 114.00 | 117.50 | 1.51 | 1.30% | 110.91 | 120.96 | 81187 | 95039 | 2.01% |
| 2025-11-12 | 121.00 | 115.99 | -14.21 | -10.91% | 115.12 | 126.00 | 136728 | 164605 | 3.39% |
| 2025-11-11 | 108.00 | 130.20 | 21.70 | 20.00% | 103.50 | 130.20 | 181285 | 214664 | 4.49% |
| 2025-11-10 | 100.88 | 108.50 | 3.88 | 3.71% | 100.47 | 109.88 | 88038 | 93181 | 2.18% |
| 2025-11-07 | 112.68 | 104.62 | 1.15 | 1.11% | 104.62 | 117.00 | 103660 | 114985 | 2.57% |
| 2025-11-06 | 104.55 | 103.47 | 0.57 | 0.55% | 100.30 | 105.50 | 57874 | 59463 | 1.43% |
| 2025-11-05 | 103.00 | 102.90 | -1.87 | -1.78% | 99.00 | 104.45 | 57962 | 58798 | 1.44% |
| 2025-11-04 | 101.78 | 104.77 | 3.52 | 3.48% | 101.00 | 104.77 | 62551 | 64548 | 1.55% |
| 2025-11-03 | 102.00 | 101.25 | -4.06 | -3.86% | 96.09 | 103.19 | 72101 | 72019 | 1.79% |
| 2025-10-31 | 119.00 | 105.31 | -10.59 | -9.14% | 100.50 | 121.00 | 117488 | 130910 | 2.91% |
| 2025-10-30 | 109.00 | 115.90 | 7.69 | 7.11% | 106.07 | 124.48 | 123201 | 144139 | 3.05% |
| 2025-10-28 | 105.00 | 108.21 | 3.81 | 3.65% | 104.22 | 110.66 | 88067 | 94386 | 2.18% |
| 2025-10-27 | 104.60 | 104.40 | -2.88 | -2.68% | 100.00 | 105.14 | 97446 | 99992 | 2.42% |
| 2025-10-24 | 105.00 | 107.28 | 0.86 | 0.81% | 102.00 | 110.99 | 96832 | 103458 | 2.40% |
| 2025-10-23 | 106.30 | 106.42 | 0.12 | 0.11% | 100.00 | 114.99 | 130141 | 139655 | 3.23% |
| 2025-10-22 | 94.99 | 106.30 | 14.30 | 15.54% | 94.10 | 109.50 | 139881 | 141295 | 3.47% |
| 2025-10-21 | 91.80 | 92.00 | 0.13 | 0.14% | 89.40 | 94.61 | 73013 | 67337 | 1.81% |
| 2025-10-20 | 90.00 | 91.87 | 3.02 | 3.40% | 84.00 | 95.27 | 95277 | 85871 | 2.36% |
| 2025-10-17 | 84.20 | 88.85 | 6.50 | 7.89% | 84.20 | 95.58 | 139427 | 125007 | 3.46% |
| 2025-10-16 | 84.71 | 82.35 | -6.16 | -6.96% | 82.07 | 87.00 | 80561 | 67713 | 2.00% |
| 2025-10-15 | 86.36 | 88.51 | -1.38 | -1.54% | 80.01 | 89.68 | 128504 | 108559 | 3.19% |
| 2025-10-14 | 87.00 | 89.89 | -15.79 | -14.94% | 85.00 | 99.99 | 200275 | 181374 | 4.97% |
| 2025-10-13 | 105.68 | 105.68 | -26.42 | -20.00% | 105.68 | 105.68 | 13149 | 13895 | 0.33% |
| 2025-09-25 | 116.00 | 132.10 | 22.02 | 20.00% | 115.36 | 132.10 | 77281 | 97791 | 1.92% |
| 2025-09-24 | 105.00 | 110.08 | 18.35 | 20.00% | 100.30 | 110.08 | 174821 | 187087 | 4.33% |
| 2025-09-23 | 94.10 | 91.73 | -1.64 | -1.76% | 88.40 | 94.80 | 65526 | 59621 | 1.62% |
| 2025-09-22 | 92.32 | 93.37 | 2.15 | 2.36% | 91.33 | 94.96 | 70219 | 65531 | 1.74% |
| 2025-09-19 | 89.15 | 91.22 | 0.22 | 0.24% | 89.15 | 94.56 | 72392 | 66257 | 1.79% |
| 2025-09-18 | 91.53 | 91.00 | -1.30 | -1.41% | 89.01 | 97.20 | 120796 | 113040 | 2.99% |
| 2025-09-17 | 90.38 | 92.30 | -6.94 | -6.99% | 86.00 | 95.46 | 137709 | 126096 | 3.41% |
| 2025-09-16 | 99.00 | 99.24 | 2.22 | 2.29% | 93.67 | 102.68 | 130102 | 126870 | 3.23% |
| 2025-09-15 | 90.00 | 97.02 | 9.22 | 10.50% | 87.80 | 98.52 | 134266 | 126845 | 3.33% |
| 2025-09-12 | 80.00 | 87.80 | 7.84 | 9.80% | 80.00 | 91.60 | 148388 | 129255 | 3.68% |
| 2025-09-11 | 76.60 | 79.96 | 2.17 | 2.79% | 76.13 | 81.40 | 91574 | 72598 | 2.27% |
| 2025-09-10 | 75.00 | 77.79 | 3.43 | 4.61% | 74.11 | 79.80 | 91486 | 70404 | 2.27% |
| 2025-09-09 | 77.00 | 74.36 | -2.65 | -3.44% | 73.60 | 77.40 | 61868 | 46267 | 1.53% |
| 2025-09-08 | 74.30 | 77.01 | 0.51 | 0.67% | 74.30 | 79.80 | 91495 | 70827 | 2.27% |