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 | 104.15 | 102.04 | -2.11 | -2.03% | 101.36 | 104.30 | 10770 | 11008 | 1.79% |
| 2025-12-15 | 106.12 | 104.15 | -2.90 | -2.71% | 104.09 | 106.60 | 8341 | 8753 | 1.38% |
| 2025-12-12 | 104.49 | 107.05 | 2.77 | 2.66% | 103.73 | 108.50 | 14327 | 15270 | 2.37% |
| 2025-12-11 | 108.80 | 104.28 | -4.64 | -4.26% | 104.20 | 108.90 | 16102 | 17100 | 2.67% |
| 2025-12-10 | 111.61 | 108.92 | -2.69 | -2.41% | 107.26 | 111.80 | 14172 | 15397 | 2.35% |
| 2025-12-09 | 110.21 | 111.61 | 0.29 | 0.26% | 110.21 | 115.98 | 20331 | 23076 | 3.37% |
| 2025-12-08 | 108.99 | 111.32 | 2.78 | 2.56% | 108.60 | 112.67 | 17197 | 19140 | 2.85% |
| 2025-12-05 | 108.37 | 108.54 | -0.40 | -0.37% | 106.88 | 109.73 | 13128 | 14199 | 2.18% |
| 2025-12-04 | 110.22 | 108.94 | -1.22 | -1.11% | 107.05 | 111.33 | 15592 | 16945 | 2.58% |
| 2025-12-03 | 112.10 | 110.16 | -3.24 | -2.86% | 109.80 | 113.99 | 17242 | 19155 | 2.86% |
| 2025-12-02 | 116.06 | 113.40 | -1.29 | -1.12% | 112.80 | 118.18 | 25540 | 29437 | 4.23% |
| 2025-12-01 | 112.96 | 114.69 | 1.73 | 1.53% | 110.88 | 116.00 | 26559 | 30152 | 4.40% |
| 2025-11-28 | 113.05 | 112.96 | -0.41 | -0.36% | 112.33 | 117.66 | 27471 | 31467 | 4.55% |
| 2025-11-27 | 115.00 | 113.37 | -2.84 | -2.44% | 113.11 | 116.85 | 21164 | 24247 | 3.51% |
| 2025-11-26 | 118.00 | 116.21 | -2.39 | -2.02% | 115.50 | 120.58 | 41751 | 49210 | 6.92% |
| 2025-11-25 | 110.88 | 118.60 | 10.08 | 9.29% | 110.00 | 124.89 | 71766 | 85354 | 11.90% |
| 2025-11-24 | 102.81 | 108.52 | 7.52 | 7.45% | 99.70 | 110.13 | 33626 | 35795 | 5.57% |
| 2025-11-21 | 101.00 | 101.00 | -1.95 | -1.89% | 100.10 | 105.43 | 17554 | 18039 | 2.91% |
| 2025-11-20 | 104.47 | 102.95 | -1.20 | -1.15% | 102.00 | 105.69 | 10805 | 11159 | 1.79% |
| 2025-11-19 | 107.79 | 104.15 | -2.78 | -2.60% | 103.88 | 107.79 | 13807 | 14560 | 2.29% |
| 2025-11-18 | 103.36 | 106.93 | 3.18 | 3.07% | 102.18 | 109.80 | 24004 | 25568 | 3.98% |
| 2025-11-17 | 99.99 | 103.75 | 2.53 | 2.50% | 99.99 | 104.98 | 14428 | 14927 | 2.39% |
| 2025-11-14 | 105.99 | 101.22 | -6.48 | -6.02% | 101.00 | 106.22 | 21117 | 21661 | 3.50% |
| 2025-11-13 | 106.80 | 107.70 | 1.22 | 1.15% | 104.71 | 107.99 | 13408 | 14271 | 2.22% |
| 2025-11-12 | 109.30 | 106.48 | -2.71 | -2.48% | 104.70 | 109.30 | 13846 | 14723 | 2.30% |
| 2025-11-11 | 110.80 | 109.19 | -1.42 | -1.28% | 108.34 | 111.60 | 12174 | 13356 | 2.02% |
| 2025-11-10 | 111.50 | 110.61 | 0.61 | 0.55% | 110.05 | 114.91 | 12478 | 14007 | 2.07% |
| 2025-11-07 | 114.04 | 110.00 | -4.04 | -3.54% | 109.01 | 114.04 | 18780 | 20787 | 3.11% |
| 2025-11-06 | 115.35 | 114.04 | -0.76 | -0.66% | 112.10 | 115.49 | 13894 | 15772 | 2.30% |
| 2025-11-05 | 116.00 | 114.80 | -3.70 | -3.12% | 112.70 | 117.00 | 17959 | 20572 | 2.98% |
| 2025-11-04 | 120.90 | 118.50 | -3.32 | -2.73% | 117.39 | 120.90 | 19675 | 23340 | 3.26% |
| 2025-11-03 | 116.01 | 121.82 | 5.80 | 5.00% | 115.61 | 121.94 | 35736 | 42957 | 5.92% |
| 2025-10-31 | 110.00 | 116.02 | 3.07 | 2.72% | 106.00 | 118.99 | 32872 | 37660 | 5.45% |
| 2025-10-30 | 113.23 | 112.95 | -0.36 | -0.32% | 111.46 | 116.35 | 19638 | 22368 | 3.26% |
| 2025-10-29 | 115.00 | 113.31 | -1.94 | -1.68% | 112.00 | 115.13 | 16263 | 18386 | 2.70% |
| 2025-10-28 | 113.43 | 115.25 | 0.30 | 0.26% | 113.43 | 117.28 | 14897 | 17255 | 2.47% |
| 2025-10-27 | 115.77 | 114.95 | 0.59 | 0.52% | 112.83 | 116.00 | 13808 | 15809 | 2.29% |
| 2025-10-24 | 113.38 | 114.36 | 2.06 | 1.83% | 112.54 | 114.78 | 12557 | 14324 | 2.08% |
| 2025-10-23 | 111.00 | 112.30 | 0.51 | 0.46% | 108.66 | 112.38 | 9896 | 10903 | 1.64% |
| 2025-10-22 | 112.90 | 111.79 | -2.54 | -2.22% | 111.26 | 113.00 | 11291 | 12637 | 1.87% |
| 2025-10-21 | 112.65 | 114.33 | 2.68 | 2.40% | 112.00 | 114.35 | 13543 | 15344 | 2.24% |
| 2025-10-20 | 113.34 | 111.65 | 0.43 | 0.39% | 110.02 | 114.20 | 11632 | 13029 | 1.93% |
| 2025-10-17 | 111.99 | 111.22 | -0.12 | -0.11% | 109.00 | 114.94 | 19207 | 21567 | 3.18% |
| 2025-10-16 | 112.10 | 111.34 | -2.10 | -1.85% | 110.18 | 112.60 | 10965 | 12203 | 1.82% |
| 2025-10-15 | 110.43 | 113.44 | 2.96 | 2.68% | 107.03 | 113.59 | 14663 | 16369 | 2.43% |
| 2025-10-14 | 116.00 | 110.48 | -4.64 | -4.03% | 109.63 | 118.50 | 19967 | 22681 | 3.31% |
| 2025-10-13 | 111.88 | 115.12 | -3.57 | -3.01% | 110.78 | 117.16 | 17257 | 19779 | 2.86% |
| 2025-10-10 | 126.01 | 118.69 | -9.61 | -7.49% | 118.00 | 126.85 | 36213 | 43759 | 6.00% |
| 2025-10-09 | 130.12 | 128.30 | -0.71 | -0.55% | 126.89 | 130.63 | 36175 | 46512 | 6.00% |
| 2025-09-30 | 119.97 | 129.01 | 10.22 | 8.60% | 119.97 | 133.00 | 53136 | 67713 | 8.81% |
| 2025-09-29 | 119.40 | 118.79 | -0.12 | -0.10% | 117.17 | 120.43 | 15431 | 18328 | 2.56% |
| 2025-09-26 | 124.30 | 118.91 | -7.77 | -6.13% | 118.91 | 124.98 | 30213 | 36543 | 5.01% |
| 2025-09-25 | 123.95 | 126.68 | 4.46 | 3.65% | 122.22 | 130.00 | 40327 | 51331 | 6.69% |
| 2025-09-24 | 117.56 | 122.22 | 2.01 | 1.67% | 117.56 | 123.30 | 18629 | 22664 | 3.09% |
| 2025-09-23 | 125.59 | 120.21 | -4.87 | -3.89% | 116.61 | 125.64 | 27769 | 33318 | 4.60% |
| 2025-09-22 | 121.71 | 125.08 | 4.19 | 3.47% | 121.04 | 126.50 | 23728 | 29604 | 3.93% |
| 2025-09-19 | 124.02 | 120.89 | -2.97 | -2.40% | 120.50 | 125.80 | 23282 | 28581 | 3.86% |
| 2025-09-18 | 124.20 | 123.86 | -0.79 | -0.63% | 122.28 | 129.79 | 32130 | 40608 | 5.33% |
| 2025-09-17 | 127.08 | 124.65 | -2.08 | -1.64% | 124.03 | 127.08 | 21806 | 27270 | 3.61% |
| 2025-09-16 | 125.60 | 126.73 | 1.11 | 0.88% | 124.26 | 127.44 | 18838 | 23699 | 3.12% |
| 2025-09-15 | 124.60 | 125.62 | -0.99 | -0.78% | 123.10 | 128.75 | 23542 | 29689 | 3.90% |
| 2025-09-12 | 125.21 | 126.61 | 1.48 | 1.18% | 124.60 | 130.00 | 35280 | 44981 | 5.85% |
| 2025-09-11 | 119.00 | 125.13 | 6.89 | 5.83% | 117.00 | 126.06 | 33502 | 40902 | 5.55% |
| 2025-09-10 | 114.72 | 118.24 | 3.84 | 3.36% | 114.72 | 119.37 | 26654 | 31437 | 4.42% |
| 2025-09-09 | 120.65 | 114.40 | -7.19 | -5.91% | 114.00 | 120.65 | 31810 | 37104 | 5.27% |
| 2025-09-08 | 124.10 | 121.59 | -3.31 | -2.65% | 120.80 | 126.00 | 23020 | 28234 | 3.82% |