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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 145.86 | 174.00 | 29.00 | 20.00% | 142.01 | 174.00 | 204856 | 327350 | 30.14% |
| 2025-12-16 | 156.15 | 145.00 | -14.00 | -8.81% | 143.80 | 158.35 | 155381 | 231028 | 22.86% |
| 2025-12-15 | 155.36 | 159.00 | 4.23 | 2.73% | 152.00 | 164.88 | 174816 | 279045 | 25.72% |
| 2025-12-12 | 133.98 | 154.77 | 21.20 | 15.87% | 133.98 | 160.28 | 232947 | 350829 | 34.28% |
| 2025-12-11 | 141.00 | 133.57 | -10.03 | -6.98% | 133.50 | 141.60 | 142929 | 195136 | 21.03% |
| 2025-12-10 | 135.00 | 143.60 | 9.69 | 7.24% | 134.00 | 147.80 | 171369 | 241432 | 25.22% |
| 2025-12-09 | 130.05 | 133.91 | 1.69 | 1.28% | 130.05 | 141.46 | 137630 | 186333 | 20.25% |
| 2025-12-08 | 120.00 | 132.22 | 10.99 | 9.07% | 119.60 | 135.80 | 153344 | 199848 | 22.56% |
| 2025-12-05 | 121.43 | 121.23 | -1.14 | -0.93% | 119.00 | 126.00 | 101085 | 124400 | 14.87% |
| 2025-12-04 | 120.02 | 122.37 | 1.31 | 1.08% | 119.50 | 125.40 | 79930 | 98518 | 11.76% |
| 2025-12-03 | 119.40 | 121.06 | 1.01 | 0.84% | 119.00 | 123.60 | 80257 | 97641 | 11.81% |
| 2025-12-02 | 122.23 | 120.05 | -2.93 | -2.38% | 119.33 | 123.73 | 72632 | 87958 | 10.69% |
| 2025-12-01 | 126.30 | 122.98 | -2.70 | -2.15% | 121.61 | 126.50 | 86358 | 106485 | 12.71% |
| 2025-11-28 | 133.00 | 125.68 | -9.05 | -6.72% | 124.93 | 138.00 | 168240 | 215768 | 24.76% |
| 2025-11-27 | 120.14 | 134.73 | 12.23 | 9.98% | 120.00 | 139.99 | 196056 | 250700 | 28.85% |
| 2025-11-26 | 116.61 | 122.50 | 3.08 | 2.58% | 114.42 | 127.39 | 149805 | 183177 | 22.04% |
| 2025-11-25 | 115.20 | 119.42 | 7.04 | 6.26% | 115.16 | 126.50 | 147479 | 178252 | 21.70% |
| 2025-11-24 | 116.50 | 112.38 | -2.02 | -1.77% | 110.32 | 117.50 | 108045 | 122740 | 15.90% |
| 2025-11-21 | 106.84 | 114.40 | 2.86 | 2.56% | 105.31 | 118.70 | 137966 | 155532 | 20.30% |
| 2025-11-20 | 117.97 | 111.54 | -5.46 | -4.67% | 109.50 | 119.77 | 120748 | 136005 | 17.77% |
| 2025-11-19 | 104.20 | 117.00 | 14.80 | 14.48% | 104.20 | 122.63 | 174211 | 202694 | 25.64% |
| 2025-11-18 | 101.80 | 102.20 | -0.61 | -0.59% | 99.80 | 105.04 | 48293 | 49450 | 7.11% |
| 2025-11-17 | 101.89 | 102.81 | 1.41 | 1.39% | 101.38 | 104.45 | 55952 | 57386 | 8.23% |
| 2025-11-14 | 103.30 | 101.40 | -3.97 | -3.77% | 101.22 | 104.28 | 39560 | 40492 | 5.82% |
| 2025-11-13 | 107.00 | 105.37 | -1.48 | -1.39% | 105.01 | 107.60 | 39735 | 42023 | 5.85% |
| 2025-11-12 | 108.66 | 106.85 | -1.73 | -1.59% | 104.20 | 109.57 | 45433 | 48309 | 6.69% |
| 2025-11-11 | 112.88 | 108.58 | -2.63 | -2.36% | 107.61 | 112.89 | 48116 | 52918 | 7.08% |
| 2025-11-10 | 114.59 | 111.21 | -3.99 | -3.46% | 108.33 | 117.00 | 72856 | 80750 | 10.72% |
| 2025-11-07 | 117.50 | 115.20 | -4.80 | -4.00% | 113.70 | 118.88 | 73673 | 85341 | 10.84% |
| 2025-11-06 | 117.17 | 120.00 | 2.69 | 2.29% | 113.83 | 121.58 | 110693 | 130119 | 16.29% |
| 2025-11-05 | 115.50 | 117.31 | -0.92 | -0.78% | 114.44 | 119.99 | 86479 | 101269 | 12.73% |
| 2025-11-04 | 117.29 | 118.23 | 3.63 | 3.17% | 115.22 | 125.99 | 136313 | 163817 | 20.06% |
| 2025-11-03 | 115.22 | 114.60 | -0.84 | -0.73% | 111.76 | 116.34 | 73119 | 83534 | 10.76% |
| 2025-10-31 | 124.26 | 115.44 | -8.81 | -7.09% | 114.68 | 124.86 | 105702 | 124099 | 15.55% |
| 2025-10-30 | 129.95 | 124.25 | -5.18 | -4.00% | 123.50 | 132.00 | 134149 | 169160 | 19.74% |
| 2025-10-29 | 112.21 | 129.43 | 16.83 | 14.95% | 112.21 | 131.00 | 203143 | 249372 | 29.89% |
| 2025-10-28 | 102.01 | 112.60 | 14.79 | 15.12% | 100.00 | 114.44 | 197912 | 216713 | 29.12% |
| 2025-10-27 | 97.00 | 97.81 | 2.13 | 2.23% | 96.10 | 99.80 | 69422 | 68099 | 10.22% |
| 2025-10-24 | 92.20 | 95.68 | 3.80 | 4.14% | 91.30 | 95.80 | 57360 | 53918 | 8.44% |
| 2025-10-23 | 95.47 | 91.88 | -3.37 | -3.54% | 90.50 | 95.47 | 45011 | 41333 | 6.62% |
| 2025-10-22 | 94.08 | 95.25 | -0.55 | -0.57% | 93.68 | 97.90 | 70000 | 67036 | 10.30% |
| 2025-10-21 | 89.95 | 95.80 | 5.89 | 6.55% | 88.70 | 96.30 | 80246 | 75243 | 11.81% |
| 2025-10-20 | 88.02 | 89.91 | 3.46 | 4.00% | 88.02 | 92.00 | 52275 | 47202 | 7.69% |
| 2025-10-17 | 91.50 | 86.45 | -5.13 | -5.60% | 86.20 | 91.65 | 51184 | 45202 | 7.53% |
| 2025-10-16 | 91.87 | 91.58 | -0.62 | -0.67% | 91.00 | 93.98 | 39369 | 36352 | 5.79% |
| 2025-10-15 | 91.91 | 92.20 | 0.93 | 1.02% | 90.50 | 93.06 | 40635 | 37290 | 5.98% |
| 2025-10-14 | 99.00 | 91.27 | -6.86 | -6.99% | 90.60 | 100.69 | 76974 | 72944 | 11.33% |
| 2025-10-13 | 93.87 | 98.13 | -3.77 | -3.70% | 92.50 | 98.62 | 60788 | 58594 | 8.94% |
| 2025-10-10 | 102.31 | 101.90 | -1.30 | -1.26% | 100.88 | 105.60 | 71117 | 73351 | 10.46% |
| 2025-10-09 | 97.52 | 103.20 | 6.26 | 6.46% | 96.91 | 108.88 | 104387 | 107322 | 15.36% |
| 2025-09-30 | 99.00 | 96.94 | -1.11 | -1.13% | 96.80 | 101.94 | 52407 | 51608 | 7.71% |
| 2025-09-29 | 96.07 | 98.05 | 1.00 | 1.03% | 96.00 | 98.75 | 47850 | 46699 | 7.04% |
| 2025-09-26 | 102.83 | 97.05 | -6.79 | -6.54% | 97.05 | 104.80 | 69246 | 69004 | 10.19% |
| 2025-09-25 | 102.70 | 103.84 | 1.62 | 1.58% | 99.00 | 105.89 | 71107 | 73661 | 10.46% |
| 2025-09-24 | 103.59 | 102.22 | -2.52 | -2.41% | 100.01 | 103.60 | 58927 | 59777 | 8.67% |
| 2025-09-23 | 111.00 | 104.74 | -4.95 | -4.51% | 101.18 | 111.50 | 84703 | 88966 | 12.46% |
| 2025-09-22 | 110.50 | 109.69 | -0.31 | -0.28% | 107.18 | 111.85 | 63139 | 69019 | 9.29% |
| 2025-09-19 | 111.34 | 110.00 | -0.61 | -0.55% | 109.07 | 113.99 | 77936 | 86622 | 11.47% |
| 2025-09-18 | 111.10 | 110.61 | -1.46 | -1.30% | 108.50 | 115.08 | 102550 | 114838 | 15.09% |
| 2025-09-17 | 107.70 | 112.07 | 3.16 | 2.90% | 106.92 | 114.67 | 85720 | 95942 | 12.61% |
| 2025-09-16 | 104.48 | 108.91 | 3.63 | 3.45% | 104.00 | 109.80 | 94577 | 101155 | 13.92% |
| 2025-09-15 | 104.00 | 105.28 | 0.39 | 0.37% | 100.68 | 109.93 | 84417 | 88227 | 12.42% |
| 2025-09-12 | 99.11 | 104.89 | 4.70 | 4.69% | 98.03 | 112.55 | 137619 | 144341 | 20.25% |
| 2025-09-11 | 92.39 | 100.19 | 9.03 | 9.91% | 91.68 | 102.51 | 130394 | 127998 | 19.19% |
| 2025-09-10 | 93.11 | 91.16 | 0.11 | 0.12% | 90.00 | 94.61 | 70519 | 64911 | 10.38% |
| 2025-09-09 | 93.22 | 91.05 | -3.35 | -3.55% | 90.25 | 93.92 | 55894 | 51369 | 8.22% |
| 2025-09-08 | 104.31 | 94.40 | -9.91 | -9.50% | 93.09 | 104.92 | 110676 | 106975 | 16.29% |