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 | 161.58 | 157.60 | -4.46 | -2.75% | 154.23 | 167.00 | 131547 | 209155 | 6.80% |
| 2025-12-15 | 175.00 | 162.06 | -20.73 | -11.34% | 162.00 | 176.62 | 178236 | 295695 | 9.22% |
| 2025-12-12 | 175.10 | 182.79 | 1.69 | 0.93% | 170.00 | 182.88 | 171950 | 301658 | 8.89% |
| 2025-12-11 | 163.71 | 181.10 | 20.58 | 12.82% | 161.01 | 187.00 | 178859 | 316706 | 9.25% |
| 2025-12-10 | 151.52 | 160.52 | 11.44 | 7.67% | 149.10 | 164.80 | 168646 | 263470 | 8.72% |
| 2025-12-09 | 146.72 | 149.08 | 2.22 | 1.51% | 140.01 | 150.69 | 161041 | 234770 | 8.33% |
| 2025-12-08 | 133.89 | 146.86 | 21.84 | 17.47% | 133.85 | 150.02 | 247434 | 357066 | 12.80% |
| 2025-12-05 | 122.18 | 125.02 | 3.66 | 3.02% | 118.54 | 129.88 | 130752 | 163711 | 6.76% |
| 2025-12-04 | 116.63 | 121.36 | 3.56 | 3.02% | 116.63 | 122.24 | 100841 | 121014 | 5.22% |
| 2025-12-03 | 119.47 | 117.80 | -1.70 | -1.42% | 116.20 | 124.20 | 101514 | 121406 | 5.25% |
| 2025-12-02 | 114.03 | 119.50 | 5.25 | 4.60% | 113.08 | 122.00 | 111925 | 133215 | 5.79% |
| 2025-12-01 | 119.00 | 114.25 | -5.64 | -4.70% | 109.20 | 119.00 | 131628 | 148566 | 6.81% |
| 2025-11-28 | 112.16 | 119.89 | 6.72 | 5.94% | 111.97 | 126.00 | 211345 | 254566 | 10.93% |
| 2025-11-27 | 114.43 | 113.17 | 7.17 | 6.76% | 107.09 | 118.78 | 156449 | 177315 | 8.09% |
| 2025-11-26 | 94.21 | 106.00 | 11.99 | 12.75% | 94.21 | 108.87 | 138166 | 141954 | 7.15% |
| 2025-11-25 | 94.95 | 94.01 | 0.00 | 0.00% | 93.80 | 96.61 | 54800 | 52074 | 2.83% |
| 2025-11-24 | 96.10 | 94.01 | -2.49 | -2.58% | 93.00 | 96.80 | 46302 | 43636 | 2.39% |
| 2025-11-21 | 100.85 | 96.50 | -6.19 | -6.03% | 96.00 | 102.60 | 53007 | 52192 | 2.74% |
| 2025-11-20 | 107.01 | 102.69 | -2.82 | -2.67% | 102.06 | 109.10 | 45501 | 47962 | 2.35% |
| 2025-11-19 | 106.55 | 105.51 | -1.51 | -1.41% | 103.00 | 107.86 | 47985 | 50329 | 2.48% |
| 2025-11-18 | 105.99 | 107.02 | 0.48 | 0.45% | 104.64 | 108.01 | 53379 | 57063 | 2.76% |
| 2025-11-17 | 112.50 | 106.54 | -7.66 | -6.71% | 105.00 | 113.00 | 97784 | 105488 | 5.06% |
| 2025-11-14 | 113.86 | 114.20 | -1.70 | -1.47% | 113.68 | 117.65 | 59207 | 68308 | 3.06% |
| 2025-11-13 | 115.78 | 115.90 | -0.09 | -0.08% | 114.71 | 119.85 | 79259 | 92818 | 4.10% |
| 2025-11-12 | 120.00 | 115.99 | -3.41 | -2.86% | 113.88 | 122.96 | 103548 | 121005 | 5.36% |
| 2025-11-11 | 119.21 | 119.40 | 2.90 | 2.49% | 117.30 | 126.23 | 147631 | 180063 | 7.64% |
| 2025-11-10 | 110.98 | 116.50 | 7.50 | 6.88% | 109.02 | 119.90 | 134882 | 156505 | 6.98% |
| 2025-11-07 | 102.82 | 109.00 | 5.01 | 4.82% | 101.12 | 110.70 | 101591 | 108548 | 5.25% |
| 2025-11-06 | 104.34 | 103.99 | -0.30 | -0.29% | 102.80 | 106.78 | 51277 | 53743 | 2.65% |
| 2025-11-05 | 102.00 | 104.29 | 1.58 | 1.54% | 100.31 | 105.97 | 48699 | 50310 | 2.52% |
| 2025-11-04 | 105.00 | 102.71 | -3.17 | -2.99% | 101.81 | 105.99 | 40939 | 42296 | 2.12% |
| 2025-11-03 | 104.95 | 105.88 | 0.60 | 0.57% | 99.85 | 106.22 | 63433 | 65280 | 3.28% |
| 2025-10-31 | 108.97 | 105.28 | -3.48 | -3.20% | 105.00 | 110.77 | 63752 | 68636 | 3.30% |
| 2025-10-30 | 108.30 | 108.76 | -0.39 | -0.36% | 106.59 | 111.59 | 81531 | 88876 | 4.22% |
| 2025-10-29 | 104.28 | 109.15 | 2.54 | 2.38% | 103.00 | 110.50 | 86936 | 92938 | 4.50% |
| 2025-10-28 | 104.01 | 106.61 | 1.51 | 1.44% | 103.01 | 107.36 | 63111 | 66889 | 3.26% |
| 2025-10-27 | 104.63 | 105.10 | 2.10 | 2.04% | 103.00 | 105.37 | 61496 | 64285 | 3.18% |
| 2025-10-24 | 97.18 | 103.00 | 6.37 | 6.59% | 97.18 | 105.37 | 88768 | 90929 | 4.59% |
| 2025-10-23 | 96.80 | 96.63 | -0.84 | -0.86% | 94.30 | 97.47 | 47157 | 45038 | 2.44% |
| 2025-10-22 | 99.02 | 97.47 | -1.55 | -1.57% | 96.00 | 99.60 | 39107 | 38283 | 2.02% |
| 2025-10-21 | 99.58 | 99.02 | 0.32 | 0.32% | 98.50 | 101.99 | 50759 | 50684 | 2.63% |
| 2025-10-20 | 99.05 | 98.70 | 1.63 | 1.68% | 97.08 | 100.50 | 50976 | 50492 | 2.64% |
| 2025-10-17 | 105.86 | 97.07 | -8.18 | -7.77% | 96.96 | 107.00 | 80837 | 80695 | 4.18% |
| 2025-10-16 | 106.67 | 105.25 | -2.01 | -1.87% | 104.64 | 108.38 | 58288 | 62014 | 3.01% |
| 2025-10-15 | 107.20 | 107.26 | 0.01 | 0.01% | 103.00 | 108.50 | 84307 | 89070 | 4.36% |
| 2025-10-14 | 110.00 | 107.25 | -1.95 | -1.79% | 105.60 | 118.10 | 165828 | 186498 | 8.58% |
| 2025-10-13 | 103.03 | 109.20 | 0.00 | 0.00% | 102.00 | 111.00 | 110843 | 119289 | 5.73% |
| 2025-10-10 | 114.47 | 109.20 | -7.78 | -6.65% | 108.70 | 115.49 | 124517 | 138618 | 6.44% |
| 2025-10-09 | 101.34 | 116.98 | 17.63 | 17.75% | 99.06 | 119.22 | 199678 | 221452 | 10.33% |
| 2025-09-30 | 98.13 | 99.35 | 1.22 | 1.24% | 97.10 | 99.90 | 73293 | 72391 | 3.79% |
| 2025-09-29 | 99.50 | 98.13 | -0.25 | -0.25% | 97.05 | 100.25 | 89822 | 88462 | 4.65% |
| 2025-09-26 | 99.01 | 98.38 | 0.00 | 0.00% | 97.85 | 102.98 | 81907 | 81605 | 4.24% |
| 2025-09-25 | 97.00 | 98.38 | 2.68 | 2.80% | 96.50 | 101.49 | 127605 | 126492 | 6.60% |
| 2025-09-24 | 87.00 | 95.70 | 7.85 | 8.94% | 87.00 | 97.07 | 133470 | 125267 | 6.90% |
| 2025-09-23 | 88.11 | 87.85 | -0.28 | -0.32% | 85.17 | 90.35 | 56004 | 49045 | 2.90% |
| 2025-09-22 | 90.14 | 88.13 | -2.08 | -2.31% | 87.25 | 90.14 | 48269 | 42587 | 2.50% |
| 2025-09-19 | 90.19 | 90.21 | 0.02 | 0.02% | 89.10 | 91.20 | 45438 | 41076 | 2.35% |
| 2025-09-18 | 91.00 | 90.19 | -1.11 | -1.22% | 89.25 | 95.30 | 86626 | 79585 | 4.48% |
| 2025-09-17 | 89.95 | 91.30 | 1.01 | 1.12% | 88.61 | 91.96 | 53847 | 48652 | 2.78% |
| 2025-09-16 | 92.30 | 90.79 | -1.99 | -2.14% | 89.00 | 93.27 | 65804 | 59495 | 3.40% |
| 2025-09-15 | 91.61 | 92.78 | 2.00 | 2.20% | 91.01 | 94.20 | 77515 | 71886 | 4.01% |
| 2025-09-12 | 93.53 | 90.78 | -3.00 | -3.20% | 89.66 | 93.53 | 78619 | 71713 | 4.07% |
| 2025-09-11 | 90.18 | 93.78 | 3.27 | 3.61% | 89.78 | 94.01 | 73771 | 67814 | 3.82% |
| 2025-09-10 | 92.00 | 90.51 | -1.54 | -1.67% | 89.41 | 92.62 | 76365 | 69323 | 3.95% |
| 2025-09-09 | 97.34 | 92.05 | -5.92 | -6.04% | 91.81 | 98.35 | 95408 | 89921 | 4.93% |
| 2025-09-08 | 101.48 | 97.97 | -1.40 | -1.41% | 96.80 | 101.48 | 73684 | 72290 | 3.81% |