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 | 111.00 | 119.80 | 8.00 | 7.16% | 109.15 | 121.00 | 134832 | 157575 | 18.98% |
| 2025-12-15 | 105.80 | 111.80 | 2.87 | 2.63% | 105.52 | 113.66 | 93174 | 102900 | 13.12% |
| 2025-12-12 | 108.63 | 108.93 | -0.07 | -0.06% | 105.48 | 110.75 | 85199 | 91982 | 12.00% |
| 2025-12-11 | 117.81 | 109.00 | -8.80 | -7.47% | 108.70 | 119.40 | 129415 | 148034 | 18.22% |
| 2025-12-10 | 118.83 | 117.80 | -3.20 | -2.64% | 108.48 | 119.88 | 176965 | 201605 | 24.92% |
| 2025-12-09 | 106.05 | 121.00 | 15.60 | 14.80% | 105.80 | 123.39 | 178323 | 205006 | 25.11% |
| 2025-12-08 | 105.13 | 105.40 | -0.58 | -0.55% | 104.19 | 109.38 | 104583 | 111283 | 14.73% |
| 2025-12-05 | 99.99 | 105.98 | 7.30 | 7.40% | 99.46 | 107.88 | 99610 | 104133 | 14.02% |
| 2025-12-04 | 100.83 | 98.68 | -2.32 | -2.30% | 98.33 | 101.58 | 47196 | 46855 | 6.65% |
| 2025-12-03 | 99.83 | 101.00 | 1.51 | 1.52% | 99.38 | 105.37 | 73381 | 75144 | 10.33% |
| 2025-12-02 | 101.10 | 99.49 | -1.52 | -1.50% | 98.78 | 101.31 | 45573 | 45493 | 6.42% |
| 2025-12-01 | 101.90 | 101.01 | 0.62 | 0.62% | 99.08 | 102.87 | 47341 | 47746 | 6.67% |
| 2025-11-28 | 101.48 | 100.39 | -1.20 | -1.18% | 100.01 | 102.42 | 43154 | 43545 | 6.08% |
| 2025-11-27 | 104.24 | 101.59 | -3.09 | -2.95% | 101.29 | 107.80 | 57874 | 60249 | 8.15% |
| 2025-11-26 | 102.00 | 104.68 | 1.82 | 1.77% | 100.50 | 108.68 | 65138 | 68409 | 9.17% |
| 2025-11-25 | 102.14 | 102.86 | 2.76 | 2.76% | 101.51 | 107.50 | 69833 | 73015 | 9.83% |
| 2025-11-24 | 102.80 | 100.50 | -2.00 | -1.95% | 98.90 | 104.50 | 64212 | 64800 | 9.04% |
| 2025-11-21 | 105.15 | 102.50 | -7.58 | -6.89% | 102.50 | 108.66 | 64425 | 67650 | 9.07% |
| 2025-11-20 | 114.01 | 110.08 | 1.07 | 0.98% | 109.15 | 115.50 | 70213 | 78435 | 9.89% |
| 2025-11-19 | 114.58 | 109.01 | -3.39 | -3.02% | 107.42 | 114.58 | 65526 | 72167 | 9.23% |
| 2025-11-18 | 108.08 | 112.40 | 2.80 | 2.55% | 107.00 | 118.32 | 90558 | 102848 | 12.75% |
| 2025-11-17 | 114.00 | 109.60 | -1.40 | -1.26% | 109.10 | 115.70 | 54000 | 60018 | 7.60% |
| 2025-11-14 | 110.28 | 111.00 | -2.00 | -1.77% | 109.05 | 115.75 | 77547 | 87130 | 10.92% |
| 2025-11-13 | 114.11 | 113.00 | -2.40 | -2.08% | 111.21 | 116.99 | 87931 | 99976 | 12.38% |
| 2025-11-12 | 105.60 | 115.40 | 8.38 | 7.83% | 105.00 | 116.66 | 152526 | 171281 | 21.48% |
| 2025-11-11 | 116.97 | 107.02 | -8.24 | -7.15% | 104.00 | 117.00 | 148947 | 161180 | 20.97% |
| 2025-11-10 | 115.44 | 115.26 | 0.66 | 0.58% | 109.90 | 116.98 | 114513 | 129302 | 16.12% |
| 2025-11-07 | 116.02 | 114.60 | -3.96 | -3.34% | 112.50 | 118.00 | 95681 | 110422 | 13.47% |
| 2025-11-06 | 118.23 | 118.56 | -1.93 | -1.60% | 113.09 | 121.00 | 146727 | 171368 | 20.66% |
| 2025-11-05 | 112.02 | 120.49 | 0.99 | 0.83% | 112.02 | 122.00 | 142031 | 167126 | 20.00% |
| 2025-11-04 | 118.33 | 119.50 | 1.63 | 1.38% | 114.58 | 121.00 | 163517 | 192471 | 23.02% |
| 2025-11-03 | 117.00 | 117.87 | -5.13 | -4.17% | 114.54 | 119.96 | 160628 | 188561 | 22.62% |
| 2025-10-31 | 134.07 | 123.00 | -14.70 | -10.68% | 120.83 | 134.07 | 208027 | 261079 | 29.29% |
| 2025-10-30 | 125.00 | 137.70 | 7.18 | 5.50% | 122.50 | 137.70 | 171662 | 222981 | 24.17% |
| 2025-10-29 | 120.00 | 130.52 | 14.02 | 12.03% | 118.30 | 132.50 | 170409 | 215122 | 23.99% |
| 2025-10-28 | 108.79 | 116.50 | 5.50 | 4.95% | 107.69 | 118.18 | 164356 | 185201 | 23.14% |
| 2025-10-27 | 98.40 | 111.00 | 14.23 | 14.70% | 98.01 | 114.80 | 170633 | 182686 | 24.02% |
| 2025-10-24 | 92.52 | 96.77 | 2.56 | 2.72% | 89.00 | 102.88 | 187562 | 181416 | 26.41% |
| 2025-10-23 | 86.66 | 94.21 | 7.01 | 8.04% | 85.50 | 95.80 | 165925 | 153519 | 23.36% |
| 2025-10-22 | 79.76 | 87.20 | 8.60 | 10.94% | 78.60 | 91.00 | 171950 | 147127 | 24.21% |
| 2025-10-21 | 79.89 | 78.60 | 3.44 | 4.58% | 75.00 | 80.40 | 123180 | 95713 | 17.34% |
| 2025-10-20 | 70.50 | 75.16 | 6.03 | 8.72% | 68.20 | 75.50 | 105563 | 76830 | 14.86% |
| 2025-10-17 | 71.12 | 69.13 | -2.28 | -3.19% | 68.00 | 71.80 | 55079 | 38418 | 7.75% |
| 2025-10-16 | 72.27 | 71.41 | -1.20 | -1.65% | 70.98 | 73.80 | 83763 | 60178 | 11.79% |
| 2025-10-15 | 66.00 | 72.61 | 7.61 | 11.71% | 64.63 | 75.00 | 122015 | 86688 | 17.18% |
| 2025-10-14 | 68.08 | 65.00 | -2.30 | -3.42% | 64.79 | 68.97 | 50396 | 33553 | 7.10% |
| 2025-10-13 | 65.08 | 67.30 | -1.18 | -1.72% | 64.50 | 68.10 | 44304 | 29583 | 6.24% |
| 2025-10-10 | 70.50 | 68.48 | -2.37 | -3.35% | 68.00 | 71.39 | 53162 | 36944 | 7.49% |
| 2025-10-09 | 71.69 | 70.85 | -0.84 | -1.17% | 70.68 | 72.58 | 47806 | 34146 | 6.73% |
| 2025-09-30 | 73.94 | 71.69 | -2.25 | -3.04% | 71.20 | 74.03 | 57935 | 41812 | 8.16% |
| 2025-09-29 | 70.68 | 73.94 | 2.17 | 3.02% | 70.68 | 75.59 | 76390 | 56594 | 10.76% |
| 2025-09-26 | 78.00 | 71.77 | -6.73 | -8.57% | 71.50 | 79.05 | 93114 | 69119 | 13.11% |
| 2025-09-25 | 80.49 | 78.50 | -2.10 | -2.61% | 76.80 | 80.88 | 61532 | 48448 | 8.66% |
| 2025-09-24 | 79.71 | 80.60 | -0.20 | -0.25% | 76.85 | 81.50 | 54735 | 43756 | 7.71% |
| 2025-09-23 | 87.01 | 80.80 | -2.47 | -2.97% | 78.05 | 88.85 | 93695 | 77349 | 13.19% |
| 2025-09-22 | 82.63 | 83.27 | 0.72 | 0.87% | 79.80 | 83.52 | 69295 | 56864 | 9.76% |
| 2025-09-19 | 84.55 | 82.55 | -0.88 | -1.05% | 82.03 | 85.43 | 41382 | 34497 | 5.83% |
| 2025-09-18 | 84.94 | 83.43 | -1.95 | -2.28% | 82.00 | 86.48 | 79651 | 67215 | 11.21% |
| 2025-09-17 | 86.01 | 85.38 | -1.10 | -1.27% | 83.09 | 86.90 | 67006 | 56962 | 9.43% |
| 2025-09-16 | 87.84 | 86.48 | -0.95 | -1.09% | 84.54 | 91.00 | 96498 | 84442 | 13.59% |
| 2025-09-15 | 87.73 | 87.43 | -2.13 | -2.38% | 85.75 | 89.38 | 89327 | 78057 | 12.58% |
| 2025-09-12 | 87.28 | 89.56 | 4.11 | 4.81% | 82.26 | 93.00 | 133113 | 117964 | 18.74% |
| 2025-09-11 | 71.65 | 85.45 | 14.24 | 20.00% | 71.65 | 85.45 | 119695 | 97108 | 16.85% |
| 2025-09-10 | 67.98 | 71.21 | 5.17 | 7.83% | 67.36 | 72.98 | 82467 | 58398 | 11.61% |
| 2025-09-09 | 67.90 | 66.04 | -2.24 | -3.28% | 65.33 | 68.26 | 50670 | 33827 | 7.13% |
| 2025-09-08 | 70.56 | 68.28 | -2.27 | -3.22% | 67.00 | 70.60 | 51269 | 35235 | 7.22% |