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 | 133.55 | 128.90 | -4.59 | -3.44% | 127.37 | 134.88 | 273341 | 356974 | 6.14% |
| 2025-12-15 | 132.61 | 133.49 | -8.50 | -5.99% | 129.11 | 135.50 | 340790 | 452461 | 7.65% |
| 2025-12-12 | 143.41 | 141.99 | -1.17 | -0.82% | 137.80 | 149.92 | 441212 | 632418 | 9.91% |
| 2025-12-11 | 147.97 | 143.16 | 0.18 | 0.13% | 139.82 | 148.05 | 510926 | 740315 | 11.47% |
| 2025-12-10 | 145.03 | 142.98 | -2.86 | -1.96% | 136.38 | 145.83 | 415921 | 584536 | 9.34% |
| 2025-12-09 | 140.82 | 145.84 | 2.48 | 1.73% | 138.18 | 150.88 | 697146 | 1015288 | 15.65% |
| 2025-12-08 | 127.01 | 143.36 | 18.97 | 15.25% | 126.00 | 146.33 | 802312 | 1086997 | 18.01% |
| 2025-12-05 | 124.33 | 124.39 | 2.24 | 1.83% | 120.88 | 126.66 | 299819 | 371882 | 6.73% |
| 2025-12-04 | 125.00 | 122.15 | -4.51 | -3.56% | 121.48 | 126.00 | 355012 | 436220 | 7.97% |
| 2025-12-03 | 129.06 | 126.66 | -3.91 | -2.99% | 124.97 | 130.44 | 361932 | 459533 | 8.13% |
| 2025-12-02 | 133.01 | 130.57 | -4.98 | -3.67% | 129.54 | 134.80 | 417383 | 546965 | 9.37% |
| 2025-12-01 | 141.70 | 135.55 | -6.34 | -4.47% | 133.67 | 141.70 | 552686 | 756678 | 12.41% |
| 2025-11-28 | 132.54 | 141.89 | 8.47 | 6.35% | 131.51 | 143.60 | 593650 | 819582 | 13.33% |
| 2025-11-27 | 133.51 | 133.42 | 0.02 | 0.01% | 131.00 | 140.78 | 493534 | 672343 | 11.08% |
| 2025-11-26 | 128.28 | 133.40 | 2.19 | 1.67% | 126.44 | 136.30 | 493573 | 650802 | 11.08% |
| 2025-11-25 | 134.41 | 131.21 | 4.31 | 3.40% | 129.97 | 137.50 | 554805 | 743317 | 12.46% |
| 2025-11-24 | 128.82 | 126.90 | 0.49 | 0.39% | 124.44 | 131.50 | 391321 | 500439 | 8.79% |
| 2025-11-21 | 132.08 | 126.41 | -19.49 | -13.36% | 123.43 | 135.80 | 664500 | 850532 | 14.92% |
| 2025-11-20 | 164.00 | 145.90 | -15.55 | -9.63% | 145.30 | 165.00 | 572751 | 862800 | 12.86% |
| 2025-11-19 | 160.01 | 161.45 | 0.55 | 0.34% | 158.00 | 165.00 | 371765 | 601085 | 8.35% |
| 2025-11-18 | 168.96 | 160.90 | -9.99 | -5.85% | 156.88 | 170.88 | 561614 | 909216 | 12.61% |
| 2025-11-17 | 178.06 | 170.89 | -3.70 | -2.12% | 166.55 | 182.30 | 456756 | 794950 | 10.26% |
| 2025-11-14 | 176.82 | 174.59 | -18.38 | -9.52% | 170.01 | 184.98 | 510790 | 904502 | 11.47% |
| 2025-11-13 | 191.50 | 192.97 | -2.09 | -1.07% | 187.00 | 201.53 | 544005 | 1055429 | 12.21% |
| 2025-11-12 | 176.04 | 195.06 | 18.48 | 10.47% | 168.98 | 200.00 | 693465 | 1277265 | 15.57% |
| 2025-11-11 | 194.00 | 176.58 | -19.24 | -9.83% | 175.00 | 204.57 | 589094 | 1131444 | 13.23% |
| 2025-11-10 | 180.00 | 195.82 | 25.82 | 15.19% | 163.96 | 197.00 | 506101 | 896216 | 11.36% |
| 2025-11-07 | 157.16 | 170.00 | 8.93 | 5.54% | 157.16 | 184.88 | 389781 | 665833 | 8.75% |
| 2025-11-06 | 154.00 | 161.07 | 12.77 | 8.61% | 151.57 | 163.00 | 350843 | 555463 | 7.88% |
| 2025-11-05 | 133.56 | 148.30 | 4.57 | 3.18% | 133.56 | 149.02 | 335704 | 482756 | 7.56% |
| 2025-11-04 | 144.00 | 143.73 | 0.13 | 0.09% | 139.61 | 152.98 | 353314 | 515230 | 7.95% |
| 2025-11-03 | 126.64 | 143.60 | 11.08 | 8.36% | 126.64 | 145.00 | 399323 | 547183 | 8.99% |
| 2025-10-31 | 125.30 | 132.52 | 3.95 | 3.07% | 118.88 | 133.00 | 345657 | 432474 | 7.78% |
| 2025-10-30 | 135.00 | 128.57 | -2.16 | -1.65% | 124.50 | 139.60 | 326604 | 430430 | 7.35% |
| 2025-10-29 | 128.50 | 130.73 | 2.45 | 1.91% | 126.01 | 137.77 | 341970 | 450687 | 7.70% |
| 2025-10-28 | 125.10 | 128.31 | -5.35 | -4.00% | 123.00 | 131.86 | 334449 | 427145 | 7.53% |
| 2025-10-27 | 131.00 | 133.66 | 6.09 | 4.77% | 122.00 | 139.13 | 514837 | 665575 | 11.59% |
| 2025-10-24 | 116.00 | 127.57 | 21.26 | 20.00% | 112.94 | 127.57 | 594758 | 723566 | 13.39% |
| 2025-10-23 | 105.56 | 106.31 | -1.40 | -1.30% | 98.89 | 108.97 | 530982 | 556222 | 11.95% |
| 2025-10-22 | 100.50 | 107.71 | 2.81 | 2.68% | 98.44 | 111.11 | 486841 | 512087 | 10.96% |
| 2025-10-21 | 96.23 | 104.90 | 8.69 | 9.03% | 96.23 | 109.57 | 485971 | 503331 | 10.94% |
| 2025-10-20 | 104.00 | 96.21 | -4.34 | -4.32% | 94.37 | 106.00 | 460977 | 451555 | 10.38% |
| 2025-10-17 | 107.11 | 100.55 | -4.13 | -3.95% | 100.21 | 107.80 | 505246 | 525190 | 11.37% |
| 2025-10-16 | 88.21 | 104.68 | 14.98 | 16.70% | 88.21 | 107.64 | 702647 | 707923 | 15.82% |
| 2025-10-15 | 89.68 | 89.70 | 1.53 | 1.74% | 86.79 | 91.42 | 312045 | 277258 | 7.02% |
| 2025-10-14 | 96.96 | 88.17 | -4.36 | -4.71% | 88.00 | 99.00 | 508950 | 479570 | 11.46% |
| 2025-10-13 | 90.83 | 92.53 | -8.49 | -8.40% | 90.00 | 99.49 | 466029 | 440398 | 10.49% |
| 2025-10-10 | 95.68 | 101.02 | 2.32 | 2.35% | 91.95 | 103.92 | 532438 | 519392 | 11.98% |
| 2025-10-09 | 98.76 | 98.70 | 7.44 | 8.15% | 97.00 | 104.90 | 510484 | 509793 | 11.49% |
| 2025-09-30 | 90.10 | 91.26 | 7.00 | 8.31% | 86.41 | 95.00 | 468380 | 425333 | 10.54% |
| 2025-09-29 | 79.27 | 84.26 | 6.41 | 8.23% | 79.27 | 86.28 | 418803 | 349039 | 9.43% |
| 2025-09-26 | 80.00 | 77.85 | -2.73 | -3.39% | 77.85 | 83.50 | 396871 | 319196 | 8.93% |
| 2025-09-25 | 80.99 | 80.58 | -4.42 | -5.20% | 79.33 | 83.12 | 405159 | 329600 | 9.12% |
| 2025-09-24 | 82.94 | 85.00 | 1.65 | 1.98% | 81.30 | 86.66 | 480683 | 404540 | 10.82% |
| 2025-09-23 | 84.00 | 83.35 | -4.31 | -4.92% | 80.65 | 87.99 | 563440 | 472015 | 12.68% |
| 2025-09-22 | 79.70 | 87.66 | 10.13 | 13.07% | 78.50 | 88.64 | 602821 | 501698 | 13.57% |
| 2025-09-19 | 78.00 | 77.53 | 2.02 | 2.68% | 77.00 | 80.90 | 492099 | 386796 | 11.08% |
| 2025-09-18 | 78.03 | 75.51 | -2.89 | -3.69% | 74.28 | 79.90 | 486237 | 374702 | 10.94% |
| 2025-09-17 | 75.17 | 78.40 | 3.24 | 4.31% | 73.73 | 79.90 | 480793 | 374053 | 10.82% |
| 2025-09-16 | 76.50 | 75.16 | -0.34 | -0.45% | 73.64 | 77.00 | 503099 | 376244 | 11.32% |
| 2025-09-15 | 72.80 | 75.50 | 1.67 | 2.26% | 68.68 | 78.80 | 732717 | 546315 | 16.49% |
| 2025-09-12 | 66.00 | 73.83 | 9.32 | 14.45% | 64.32 | 77.41 | 890021 | 636431 | 20.03% |
| 2025-09-11 | 52.85 | 64.51 | 10.75 | 20.00% | 52.84 | 64.51 | 572458 | 339129 | 12.89% |
| 2025-09-10 | 53.52 | 53.76 | 0.26 | 0.49% | 52.50 | 54.60 | 367340 | 196583 | 8.27% |
| 2025-09-09 | 49.99 | 53.50 | 3.07 | 6.09% | 48.80 | 55.43 | 572197 | 301215 | 12.88% |
| 2025-09-08 | 43.99 | 50.43 | 7.44 | 17.31% | 43.60 | 51.50 | 566679 | 268332 | 12.76% |