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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 102.58 | 102.99 | 0.28 | 0.27% | 98.80 | 105.60 | 98244 | 100167 | 4.02% |
| 2025-01-14 | 98.00 | 102.71 | 4.81 | 4.91% | 96.45 | 103.93 | 91909 | 93073 | 3.76% |
| 2025-01-13 | 98.48 | 97.90 | -2.30 | -2.30% | 96.08 | 100.99 | 62933 | 61448 | 2.57% |
| 2025-01-10 | 103.45 | 100.20 | -4.07 | -3.90% | 100.13 | 105.75 | 78665 | 80620 | 3.22% |
| 2025-01-09 | 103.50 | 104.27 | -0.22 | -0.21% | 103.15 | 106.78 | 72821 | 76429 | 2.98% |
| 2025-01-08 | 103.62 | 104.49 | 0.30 | 0.29% | 99.85 | 106.60 | 91936 | 94554 | 3.76% |
| 2025-01-07 | 99.00 | 104.19 | 5.19 | 5.24% | 98.64 | 105.00 | 88223 | 90136 | 3.61% |
| 2025-01-06 | 102.48 | 99.00 | -2.59 | -2.55% | 97.61 | 102.66 | 78224 | 77932 | 3.20% |
| 2025-01-03 | 104.01 | 101.59 | -2.01 | -1.94% | 99.67 | 105.50 | 93055 | 95270 | 3.80% |
| 2025-01-02 | 106.58 | 103.60 | -3.29 | -3.08% | 102.30 | 109.78 | 115951 | 122980 | 4.74% |
| 2024-12-31 | 107.05 | 106.89 | 0.04 | 0.04% | 105.79 | 110.33 | 130022 | 140752 | 5.32% |
| 2024-12-30 | 102.00 | 106.85 | 6.25 | 6.21% | 99.49 | 110.58 | 156326 | 166371 | 6.39% |
| 2024-12-27 | 98.99 | 100.60 | 2.50 | 2.55% | 97.89 | 101.90 | 96429 | 96915 | 3.94% |
| 2024-12-26 | 94.88 | 98.10 | 2.90 | 3.05% | 94.50 | 100.87 | 120518 | 118463 | 4.93% |
| 2024-12-25 | 100.00 | 95.20 | -10.89 | -10.26% | 95.20 | 103.88 | 207821 | 206642 | 8.50% |
| 2024-12-24 | 110.00 | 106.09 | -4.41 | -3.99% | 105.00 | 110.98 | 125707 | 135844 | 5.14% |
| 2024-12-23 | 110.02 | 110.50 | 0.00 | 0.00% | 108.50 | 113.04 | 105437 | 116790 | 4.31% |
| 2024-12-20 | 103.50 | 110.50 | 6.44 | 6.19% | 103.35 | 115.49 | 144300 | 158466 | 5.90% |
| 2024-12-19 | 99.00 | 104.06 | 2.92 | 2.89% | 98.51 | 104.45 | 84480 | 86141 | 3.45% |
| 2024-12-18 | 100.00 | 101.14 | 1.28 | 1.28% | 97.33 | 101.89 | 64768 | 64774 | 2.65% |
| 2024-12-17 | 102.90 | 99.86 | -3.18 | -3.09% | 98.90 | 105.50 | 93504 | 95117 | 3.82% |
| 2024-12-16 | 102.80 | 103.04 | -0.12 | -0.12% | 100.00 | 105.80 | 93081 | 95212 | 3.81% |
| 2024-12-13 | 107.00 | 103.16 | -4.54 | -4.22% | 102.88 | 108.51 | 120696 | 128076 | 4.94% |
| 2024-12-12 | 101.80 | 107.70 | 5.93 | 5.83% | 101.10 | 111.80 | 143619 | 152023 | 5.87% |
| 2024-12-11 | 97.98 | 101.77 | 2.17 | 2.18% | 96.88 | 103.50 | 118216 | 118458 | 4.83% |
| 2024-12-10 | 108.53 | 99.60 | -6.15 | -5.82% | 98.69 | 108.60 | 168320 | 173874 | 6.88% |
| 2024-12-09 | 104.10 | 105.75 | 1.76 | 1.69% | 101.23 | 106.00 | 141233 | 146805 | 5.77% |
| 2024-12-06 | 90.04 | 103.99 | 13.97 | 15.52% | 87.29 | 107.60 | 214843 | 206522 | 8.78% |
| 2024-12-05 | 88.18 | 90.02 | 1.12 | 1.26% | 87.61 | 91.40 | 76185 | 68409 | 3.12% |
| 2024-12-04 | 88.80 | 88.90 | 0.06 | 0.07% | 87.72 | 90.77 | 70549 | 62849 | 2.88% |
| 2024-12-03 | 89.47 | 88.84 | -0.62 | -0.69% | 87.86 | 90.88 | 76732 | 68396 | 3.14% |
| 2024-12-02 | 90.99 | 89.46 | -1.67 | -1.83% | 88.88 | 92.58 | 121506 | 110184 | 4.97% |
| 2024-11-29 | 88.50 | 91.13 | 2.99 | 3.39% | 87.55 | 92.80 | 138241 | 124272 | 5.65% |
| 2024-11-28 | 82.02 | 88.14 | 6.14 | 7.49% | 80.01 | 89.66 | 147991 | 127728 | 6.05% |
| 2024-11-27 | 81.13 | 82.00 | 0.39 | 0.48% | 78.82 | 82.65 | 83678 | 67791 | 3.42% |
| 2024-11-26 | 82.41 | 81.61 | -1.06 | -1.28% | 80.41 | 83.52 | 78774 | 64453 | 3.22% |
| 2024-11-25 | 86.06 | 82.67 | -2.58 | -3.03% | 80.93 | 86.94 | 99166 | 82541 | 4.05% |
| 2024-11-22 | 90.40 | 85.25 | -3.11 | -3.52% | 84.77 | 92.18 | 120670 | 106691 | 4.93% |
| 2024-11-21 | 87.65 | 88.36 | 0.43 | 0.49% | 86.81 | 90.49 | 90313 | 80095 | 3.69% |
| 2024-11-20 | 86.94 | 87.93 | 0.67 | 0.77% | 85.99 | 88.49 | 104213 | 91055 | 4.26% |
| 2024-11-19 | 84.24 | 87.26 | 3.85 | 4.62% | 83.29 | 87.77 | 111986 | 95799 | 4.58% |
| 2024-11-18 | 83.50 | 83.41 | 0.09 | 0.11% | 79.70 | 86.85 | 125431 | 104922 | 5.13% |
| 2024-11-15 | 85.48 | 83.32 | -2.48 | -2.89% | 83.01 | 88.20 | 116258 | 99827 | 4.75% |
| 2024-11-14 | 90.01 | 85.80 | -5.57 | -6.10% | 85.54 | 92.66 | 154398 | 136704 | 6.31% |
| 2024-11-13 | 90.11 | 91.37 | -0.13 | -0.14% | 89.68 | 93.93 | 118160 | 108343 | 4.83% |
| 2024-11-12 | 93.74 | 91.50 | -0.86 | -0.93% | 89.75 | 94.24 | 130082 | 119210 | 5.32% |
| 2024-11-11 | 90.01 | 92.36 | 0.86 | 0.94% | 88.70 | 94.03 | 138690 | 128082 | 5.67% |
| 2024-11-08 | 92.00 | 91.50 | -0.28 | -0.31% | 89.87 | 97.48 | 179281 | 167327 | 7.33% |
| 2024-11-07 | 82.99 | 91.78 | 7.82 | 9.31% | 82.53 | 91.93 | 194281 | 170295 | 7.94% |
| 2024-11-06 | 81.00 | 83.96 | 2.84 | 3.50% | 79.24 | 86.23 | 201774 | 166141 | 8.25% |
| 2024-11-05 | 75.29 | 81.12 | 5.84 | 7.76% | 74.71 | 81.55 | 201007 | 159333 | 8.22% |
| 2024-11-04 | 70.37 | 75.28 | 4.92 | 6.99% | 70.30 | 75.28 | 162122 | 119119 | 6.63% |
| 2024-11-01 | 72.81 | 70.36 | -2.94 | -4.01% | 69.60 | 73.26 | 125481 | 89361 | 5.13% |
| 2024-10-31 | 73.21 | 73.30 | -0.05 | -0.07% | 72.00 | 75.65 | 141743 | 104579 | 5.80% |
| 2024-10-30 | 74.90 | 73.35 | -1.20 | -1.61% | 72.17 | 75.98 | 127948 | 94833 | 5.23% |
| 2024-10-29 | 77.14 | 74.55 | -3.35 | -4.30% | 74.01 | 77.40 | 159780 | 120819 | 6.53% |
| 2024-10-28 | 77.80 | 77.90 | -0.83 | -1.05% | 74.87 | 78.66 | 155640 | 119269 | 6.36% |
| 2024-10-25 | 87.00 | 78.73 | -5.26 | -6.26% | 78.42 | 87.57 | 218057 | 175202 | 8.92% |
| 2024-10-24 | 83.03 | 83.99 | -0.89 | -1.05% | 81.50 | 85.80 | 100378 | 83526 | 4.10% |
| 2024-10-23 | 86.40 | 84.88 | -2.39 | -2.74% | 84.10 | 89.35 | 115366 | 99941 | 4.72% |
| 2024-10-22 | 85.73 | 87.27 | -0.16 | -0.18% | 85.00 | 91.19 | 144433 | 126968 | 5.91% |
| 2024-10-21 | 83.50 | 87.43 | 5.53 | 6.75% | 82.20 | 95.00 | 202167 | 175814 | 8.27% |
| 2024-10-18 | 75.80 | 81.90 | 5.81 | 7.64% | 75.54 | 85.66 | 196687 | 157558 | 8.04% |
| 2024-10-17 | 75.00 | 76.09 | 2.08 | 2.81% | 73.67 | 78.58 | 128840 | 98640 | 5.27% |
| 2024-10-16 | 72.99 | 74.01 | -1.29 | -1.71% | 72.79 | 75.46 | 89431 | 66071 | 3.66% |
| 2024-10-15 | 78.13 | 75.30 | -4.12 | -5.19% | 75.11 | 80.50 | 140330 | 108992 | 5.74% |
| 2024-10-14 | 72.68 | 79.42 | 7.72 | 10.77% | 72.39 | 80.85 | 185702 | 141312 | 7.59% |
| 2024-10-11 | 72.57 | 71.70 | -2.20 | -2.98% | 67.00 | 73.90 | 154746 | 109041 | 6.33% |
| 2024-10-10 | 75.90 | 73.90 | 0.30 | 0.41% | 71.70 | 78.55 | 146430 | 109907 | 5.99% |
| 2024-10-09 | 77.66 | 73.60 | -9.14 | -11.05% | 71.03 | 81.80 | 235028 | 180349 | 9.61% |
| 2024-10-08 | 80.72 | 82.74 | 13.79 | 20.00% | 71.60 | 82.74 | 262204 | 207051 | 10.72% |