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 | 106.00 | 104.17 | 0.44 | 0.42% | 104.01 | 106.55 | 6089 | 6420 | 0.87% |
| 2025-12-15 | 105.58 | 103.73 | -1.86 | -1.76% | 103.67 | 105.66 | 4222 | 4419 | 0.60% |
| 2025-12-12 | 103.21 | 105.59 | 1.51 | 1.45% | 103.21 | 105.97 | 5684 | 5974 | 0.81% |
| 2025-12-11 | 104.51 | 104.08 | -0.69 | -0.66% | 103.86 | 105.49 | 4188 | 4378 | 0.60% |
| 2025-12-10 | 104.79 | 104.77 | -0.23 | -0.22% | 103.31 | 105.23 | 5015 | 5236 | 0.72% |
| 2025-12-09 | 108.00 | 105.00 | -2.91 | -2.70% | 104.77 | 108.94 | 7540 | 8008 | 1.08% |
| 2025-12-08 | 108.79 | 107.91 | -0.88 | -0.81% | 107.10 | 109.48 | 8003 | 8657 | 1.14% |
| 2025-12-05 | 109.63 | 108.79 | -0.89 | -0.81% | 107.92 | 110.11 | 4188 | 4547 | 0.60% |
| 2025-12-04 | 113.00 | 109.68 | -2.95 | -2.62% | 109.21 | 113.49 | 5662 | 6279 | 0.81% |
| 2025-12-03 | 110.46 | 112.63 | 1.18 | 1.06% | 110.13 | 113.20 | 6417 | 7190 | 0.92% |
| 2025-12-02 | 109.80 | 111.45 | 1.07 | 0.97% | 108.10 | 111.77 | 7724 | 8506 | 1.10% |
| 2025-12-01 | 111.80 | 110.38 | -0.82 | -0.74% | 107.11 | 111.95 | 11114 | 12124 | 1.59% |
| 2025-11-28 | 111.88 | 111.20 | -0.29 | -0.26% | 109.88 | 112.23 | 6279 | 6950 | 0.90% |
| 2025-11-27 | 111.50 | 111.49 | 0.09 | 0.08% | 111.30 | 114.38 | 5172 | 5832 | 0.74% |
| 2025-11-26 | 112.00 | 111.40 | -1.00 | -0.89% | 111.30 | 113.99 | 6503 | 7320 | 0.93% |
| 2025-11-25 | 111.66 | 112.40 | 0.74 | 0.66% | 111.66 | 115.88 | 11302 | 12898 | 1.61% |
| 2025-11-24 | 111.56 | 111.66 | 0.61 | 0.55% | 108.92 | 113.38 | 7627 | 8497 | 1.09% |
| 2025-11-21 | 112.80 | 111.05 | -2.05 | -1.81% | 110.50 | 114.38 | 8205 | 9222 | 1.17% |
| 2025-11-20 | 117.00 | 113.10 | -2.66 | -2.30% | 112.66 | 117.50 | 5676 | 6486 | 0.81% |
| 2025-11-19 | 117.20 | 115.76 | -1.73 | -1.47% | 114.22 | 118.32 | 9394 | 10888 | 1.34% |
| 2025-11-18 | 114.55 | 117.49 | 2.00 | 1.73% | 114.18 | 120.95 | 16013 | 18974 | 2.29% |
| 2025-11-17 | 118.27 | 115.49 | -3.02 | -2.55% | 114.18 | 118.45 | 11085 | 12795 | 1.58% |
| 2025-11-14 | 118.00 | 118.51 | -0.68 | -0.57% | 118.00 | 121.60 | 10519 | 12541 | 1.50% |
| 2025-11-13 | 118.99 | 119.19 | 1.39 | 1.18% | 117.80 | 121.65 | 17679 | 21160 | 2.53% |
| 2025-11-12 | 113.78 | 117.80 | 3.92 | 3.44% | 112.88 | 119.16 | 23959 | 28168 | 3.42% |
| 2025-11-11 | 112.63 | 113.88 | 0.88 | 0.78% | 111.84 | 115.10 | 11066 | 12568 | 1.58% |
| 2025-11-10 | 113.60 | 113.00 | -0.70 | -0.62% | 112.28 | 116.19 | 14855 | 16895 | 2.12% |
| 2025-11-07 | 115.68 | 113.70 | -1.98 | -1.71% | 113.56 | 117.49 | 11372 | 13094 | 1.62% |
| 2025-11-06 | 116.30 | 115.68 | -1.00 | -0.86% | 113.51 | 116.80 | 14054 | 16143 | 2.01% |
| 2025-11-05 | 113.69 | 116.68 | 2.48 | 2.17% | 112.11 | 118.47 | 25286 | 29342 | 3.61% |
| 2025-11-04 | 110.70 | 114.20 | 2.31 | 2.06% | 108.58 | 115.55 | 23525 | 26445 | 3.36% |
| 2025-11-03 | 102.61 | 111.89 | 9.28 | 9.04% | 101.88 | 112.53 | 32587 | 35232 | 4.66% |
| 2025-10-31 | 101.86 | 102.61 | -1.72 | -1.65% | 101.21 | 104.90 | 16095 | 16578 | 2.30% |
| 2025-10-30 | 106.79 | 104.33 | -2.46 | -2.30% | 104.11 | 107.48 | 11249 | 11860 | 1.61% |
| 2025-10-29 | 106.21 | 106.79 | 0.40 | 0.38% | 105.02 | 107.69 | 7617 | 8059 | 1.09% |
| 2025-10-28 | 107.48 | 106.39 | -0.51 | -0.48% | 106.19 | 107.65 | 7845 | 8390 | 1.12% |
| 2025-10-27 | 106.38 | 106.90 | 0.90 | 0.85% | 106.37 | 107.99 | 8412 | 8990 | 1.20% |
| 2025-10-24 | 105.79 | 106.00 | 0.29 | 0.27% | 105.00 | 106.43 | 6594 | 6977 | 0.94% |
| 2025-10-23 | 106.34 | 105.71 | -0.28 | -0.26% | 104.66 | 106.57 | 6403 | 6743 | 0.91% |
| 2025-10-22 | 106.98 | 105.99 | -0.99 | -0.93% | 105.39 | 107.29 | 7813 | 8303 | 1.12% |
| 2025-10-21 | 106.98 | 106.98 | 0.83 | 0.78% | 105.62 | 107.79 | 6178 | 6592 | 0.88% |
| 2025-10-20 | 106.82 | 106.15 | 0.12 | 0.11% | 105.22 | 107.28 | 6009 | 6371 | 0.86% |
| 2025-10-17 | 109.00 | 106.03 | -3.17 | -2.90% | 105.66 | 109.89 | 8829 | 9464 | 1.26% |
| 2025-10-16 | 113.25 | 109.20 | -3.94 | -3.48% | 109.06 | 114.00 | 9513 | 10525 | 1.36% |
| 2025-10-15 | 112.89 | 113.14 | 0.25 | 0.22% | 112.60 | 116.66 | 9674 | 11038 | 1.38% |
| 2025-10-14 | 112.00 | 112.89 | 1.10 | 0.98% | 111.24 | 113.88 | 13389 | 15086 | 1.91% |
| 2025-10-13 | 110.80 | 111.79 | -4.19 | -3.61% | 110.30 | 113.00 | 16671 | 18598 | 2.38% |
| 2025-10-10 | 115.88 | 115.98 | 0.33 | 0.29% | 115.12 | 120.73 | 16295 | 19134 | 2.33% |
| 2025-10-09 | 117.99 | 115.65 | -3.95 | -3.30% | 114.56 | 119.26 | 21629 | 25119 | 3.09% |
| 2025-09-30 | 116.64 | 119.60 | -1.89 | -1.56% | 114.01 | 120.90 | 17776 | 20972 | 2.54% |
| 2025-09-29 | 119.68 | 121.49 | 1.49 | 1.24% | 117.79 | 122.85 | 10408 | 12549 | 1.49% |
| 2025-09-26 | 121.55 | 120.00 | -1.21 | -1.00% | 118.50 | 122.80 | 8537 | 10279 | 1.22% |
| 2025-09-25 | 121.69 | 121.21 | -0.25 | -0.21% | 120.66 | 125.31 | 9995 | 12227 | 1.43% |
| 2025-09-24 | 118.45 | 121.46 | 3.00 | 2.53% | 117.52 | 122.43 | 8413 | 10164 | 1.20% |
| 2025-09-23 | 122.56 | 118.46 | -4.10 | -3.35% | 116.88 | 123.50 | 15087 | 17928 | 2.16% |
| 2025-09-22 | 124.00 | 122.56 | -1.84 | -1.48% | 120.80 | 124.30 | 12527 | 15286 | 1.79% |
| 2025-09-19 | 124.91 | 124.40 | -1.75 | -1.39% | 124.08 | 127.28 | 8736 | 10959 | 1.25% |
| 2025-09-18 | 126.92 | 126.15 | -0.95 | -0.75% | 124.21 | 129.29 | 14135 | 17940 | 2.02% |
| 2025-09-17 | 124.58 | 127.10 | 2.13 | 1.70% | 124.01 | 127.80 | 11268 | 14231 | 1.61% |
| 2025-09-16 | 127.00 | 124.97 | -2.15 | -1.69% | 123.60 | 127.16 | 10455 | 13092 | 1.49% |
| 2025-09-15 | 128.18 | 127.12 | -1.06 | -0.83% | 125.67 | 128.71 | 8826 | 11209 | 1.26% |
| 2025-09-12 | 125.85 | 128.18 | 2.50 | 1.99% | 124.51 | 130.48 | 16913 | 21695 | 2.42% |
| 2025-09-11 | 124.95 | 125.68 | 0.87 | 0.70% | 123.01 | 126.58 | 12433 | 15582 | 1.78% |
| 2025-09-10 | 126.53 | 124.81 | -0.31 | -0.25% | 124.13 | 127.98 | 8900 | 11160 | 1.27% |
| 2025-09-09 | 129.00 | 125.12 | -4.27 | -3.30% | 124.11 | 129.50 | 18151 | 22934 | 2.59% |
| 2025-09-08 | 130.51 | 129.39 | -1.19 | -0.91% | 128.00 | 135.50 | 22004 | 28825 | 3.14% |