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 | 113.42 | 107.22 | -5.93 | -5.24% | 105.88 | 115.10 | 58183 | 63779 | 11.11% |
| 2025-12-15 | 115.00 | 113.15 | -2.02 | -1.75% | 113.00 | 122.88 | 72611 | 86007 | 13.87% |
| 2025-12-12 | 128.98 | 115.17 | -15.59 | -11.92% | 113.46 | 128.98 | 99085 | 118645 | 18.93% |
| 2025-12-11 | 129.99 | 130.76 | 0.14 | 0.11% | 122.28 | 137.80 | 98156 | 128523 | 18.75% |
| 2025-12-10 | 140.08 | 130.62 | -7.38 | -5.35% | 123.60 | 140.96 | 88028 | 116098 | 16.81% |
| 2025-12-09 | 113.85 | 138.00 | 23.00 | 20.00% | 113.00 | 138.00 | 96455 | 121946 | 18.42% |
| 2025-12-08 | 110.85 | 115.00 | 4.15 | 3.74% | 108.80 | 119.68 | 73924 | 84516 | 14.12% |
| 2025-12-05 | 107.38 | 110.85 | 4.74 | 4.47% | 103.21 | 115.66 | 74107 | 81243 | 14.15% |
| 2025-12-04 | 111.50 | 106.11 | -4.59 | -4.15% | 105.60 | 112.29 | 38374 | 41068 | 7.33% |
| 2025-12-03 | 112.77 | 110.70 | -2.86 | -2.52% | 110.01 | 113.87 | 30510 | 34094 | 5.83% |
| 2025-12-02 | 118.00 | 113.56 | -4.55 | -3.85% | 112.00 | 118.01 | 44534 | 50612 | 8.51% |
| 2025-12-01 | 126.11 | 118.11 | -7.61 | -6.05% | 115.00 | 126.49 | 58695 | 69851 | 11.21% |
| 2025-11-28 | 124.50 | 125.72 | 0.92 | 0.74% | 121.30 | 128.50 | 42092 | 52381 | 8.04% |
| 2025-11-27 | 130.50 | 124.80 | -4.29 | -3.32% | 124.17 | 131.49 | 52039 | 66058 | 9.94% |
| 2025-11-26 | 129.74 | 129.09 | -0.65 | -0.50% | 128.50 | 141.34 | 69971 | 92729 | 13.36% |
| 2025-11-25 | 131.81 | 129.74 | 7.96 | 6.54% | 127.48 | 134.97 | 54121 | 70400 | 10.34% |
| 2025-11-24 | 125.15 | 121.78 | -2.82 | -2.26% | 115.80 | 126.00 | 70458 | 85704 | 13.46% |
| 2025-11-21 | 137.01 | 124.60 | -18.66 | -13.03% | 122.00 | 139.51 | 83132 | 107780 | 15.88% |
| 2025-11-20 | 140.98 | 143.26 | -0.23 | -0.16% | 138.55 | 148.20 | 52747 | 75618 | 10.07% |
| 2025-11-19 | 150.28 | 143.49 | -7.23 | -4.80% | 138.00 | 150.40 | 72124 | 103093 | 13.78% |
| 2025-11-18 | 146.00 | 150.72 | 4.25 | 2.90% | 143.00 | 157.00 | 77028 | 115789 | 14.71% |
| 2025-11-17 | 149.55 | 146.47 | -0.08 | -0.05% | 142.32 | 153.50 | 63976 | 94503 | 12.22% |
| 2025-11-14 | 149.69 | 146.55 | -4.65 | -3.08% | 141.89 | 151.58 | 61821 | 91188 | 11.81% |
| 2025-11-13 | 154.21 | 151.20 | -2.92 | -1.89% | 146.43 | 156.00 | 93662 | 140765 | 17.89% |
| 2025-11-12 | 144.44 | 154.12 | 10.12 | 7.03% | 141.00 | 159.00 | 127070 | 192650 | 24.27% |
| 2025-11-11 | 129.28 | 144.00 | 24.00 | 20.00% | 126.84 | 144.00 | 93423 | 129488 | 17.84% |
| 2025-11-10 | 101.00 | 120.00 | 20.00 | 20.00% | 98.37 | 120.00 | 92798 | 99461 | 17.72% |
| 2025-11-07 | 103.10 | 100.00 | -4.20 | -4.03% | 97.12 | 104.48 | 66103 | 66551 | 12.63% |
| 2025-11-06 | 106.10 | 104.20 | -0.88 | -0.84% | 104.11 | 114.75 | 77417 | 85102 | 14.79% |
| 2025-11-05 | 105.55 | 105.08 | -2.80 | -2.60% | 100.28 | 106.98 | 56012 | 57939 | 10.70% |
| 2025-11-04 | 109.18 | 107.88 | -1.62 | -1.48% | 106.16 | 114.10 | 81772 | 89761 | 15.62% |
| 2025-11-03 | 99.01 | 109.50 | 6.62 | 6.43% | 97.05 | 110.00 | 89740 | 93784 | 17.14% |
| 2025-10-31 | 106.22 | 102.88 | -6.98 | -6.35% | 100.61 | 112.97 | 73291 | 76804 | 14.00% |
| 2025-10-30 | 104.14 | 109.86 | 3.35 | 3.15% | 103.00 | 116.05 | 84069 | 92368 | 16.06% |
| 2025-10-29 | 105.03 | 106.51 | -3.14 | -2.86% | 104.38 | 109.25 | 69327 | 73909 | 13.24% |
| 2025-10-28 | 101.10 | 109.65 | 5.59 | 5.37% | 101.10 | 111.60 | 97975 | 105383 | 18.71% |
| 2025-10-27 | 105.40 | 104.06 | 0.32 | 0.31% | 100.19 | 107.90 | 80615 | 84016 | 15.40% |
| 2025-10-24 | 102.88 | 103.74 | 2.14 | 2.11% | 99.08 | 105.81 | 83778 | 85632 | 16.00% |
| 2025-10-23 | 105.00 | 101.60 | -6.29 | -5.83% | 100.51 | 108.01 | 89693 | 92313 | 17.13% |
| 2025-10-22 | 103.57 | 107.89 | 1.81 | 1.71% | 100.50 | 110.78 | 101815 | 108762 | 19.45% |
| 2025-10-21 | 91.08 | 106.08 | 13.61 | 14.72% | 90.00 | 110.96 | 145043 | 143089 | 27.70% |
| 2025-10-20 | 80.43 | 92.47 | 12.04 | 14.97% | 78.72 | 94.00 | 126419 | 107928 | 24.15% |
| 2025-10-17 | 78.41 | 80.43 | 3.56 | 4.63% | 76.29 | 84.98 | 107974 | 86866 | 20.62% |
| 2025-10-16 | 79.83 | 76.87 | -3.09 | -3.86% | 76.78 | 81.00 | 54964 | 43065 | 10.50% |
| 2025-10-15 | 79.56 | 79.96 | 1.38 | 1.76% | 76.58 | 82.58 | 66291 | 52653 | 12.66% |
| 2025-10-14 | 88.89 | 78.58 | -9.52 | -10.81% | 75.69 | 88.89 | 93834 | 76657 | 17.92% |
| 2025-10-13 | 85.62 | 88.10 | -1.90 | -2.11% | 83.01 | 94.50 | 97048 | 84632 | 18.54% |
| 2025-10-10 | 83.47 | 90.00 | 1.20 | 1.35% | 83.00 | 93.57 | 99488 | 88786 | 19.00% |
| 2025-10-09 | 96.82 | 88.80 | -8.02 | -8.28% | 88.12 | 96.82 | 122076 | 112085 | 23.32% |
| 2025-09-30 | 84.97 | 96.82 | 12.69 | 15.08% | 77.53 | 98.88 | 171563 | 145966 | 32.77% |
| 2025-09-29 | 75.18 | 84.13 | 8.95 | 11.90% | 73.70 | 89.00 | 144264 | 118733 | 27.55% |
| 2025-09-26 | 82.00 | 75.18 | -8.70 | -10.37% | 70.70 | 82.50 | 137781 | 103923 | 26.32% |
| 2025-09-25 | 78.85 | 83.88 | 6.58 | 8.51% | 77.36 | 88.10 | 145596 | 121476 | 27.81% |
| 2025-09-24 | 79.08 | 77.30 | -2.10 | -2.64% | 76.59 | 82.00 | 114777 | 90553 | 21.92% |
| 2025-09-23 | 77.60 | 79.40 | -0.60 | -0.75% | 76.00 | 82.19 | 131175 | 103370 | 25.05% |
| 2025-09-22 | 69.00 | 80.00 | 7.93 | 11.00% | 69.00 | 84.45 | 165558 | 128311 | 31.62% |
| 2025-09-19 | 72.88 | 72.07 | -1.43 | -1.95% | 70.20 | 79.94 | 163053 | 122153 | 31.14% |
| 2025-09-18 | 80.00 | 73.50 | -8.50 | -10.37% | 71.40 | 81.66 | 171334 | 130298 | 32.73% |
| 2025-09-17 | 75.04 | 82.00 | 13.08 | 18.98% | 74.99 | 82.70 | 191865 | 154000 | 36.65% |
| 2025-09-16 | 60.31 | 68.92 | 11.49 | 20.01% | 58.10 | 68.92 | 97280 | 63852 | 18.58% |
| 2025-09-15 | 47.47 | 57.43 | 9.57 | 20.00% | 47.01 | 57.43 | 133507 | 72217 | 25.50% |
| 2025-09-12 | 48.32 | 47.86 | 0.84 | 1.79% | 47.58 | 50.05 | 56549 | 27405 | 10.80% |
| 2025-09-11 | 47.81 | 47.02 | 1.05 | 2.28% | 45.68 | 48.00 | 43462 | 20377 | 8.30% |
| 2025-09-10 | 44.29 | 45.97 | 1.16 | 2.59% | 44.29 | 46.40 | 27912 | 12723 | 5.33% |
| 2025-09-09 | 46.20 | 44.81 | -0.52 | -1.15% | 44.40 | 46.38 | 18560 | 8434 | 3.54% |
| 2025-09-08 | 43.89 | 45.33 | 1.41 | 3.21% | 43.75 | 45.79 | 23180 | 10405 | 4.43% |