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 | 135.45 | 129.68 | -2.50 | -1.89% | 127.05 | 137.07 | 18952 | 24552 | 5.88% |
| 2025-12-15 | 135.23 | 132.18 | -4.08 | -2.99% | 132.05 | 135.52 | 17381 | 23180 | 5.39% |
| 2025-12-12 | 125.77 | 136.26 | 11.06 | 8.83% | 125.30 | 136.52 | 41804 | 55585 | 12.96% |
| 2025-12-11 | 126.79 | 125.20 | -0.90 | -0.71% | 124.62 | 129.50 | 11555 | 14626 | 3.58% |
| 2025-12-10 | 128.40 | 126.10 | -2.34 | -1.82% | 125.60 | 128.77 | 13483 | 17070 | 4.18% |
| 2025-12-09 | 129.00 | 128.44 | -1.16 | -0.90% | 126.50 | 131.00 | 18420 | 23642 | 5.71% |
| 2025-12-08 | 129.01 | 129.60 | -0.20 | -0.15% | 127.89 | 130.54 | 16638 | 21527 | 5.16% |
| 2025-12-05 | 136.55 | 129.80 | -0.16 | -0.12% | 125.50 | 136.75 | 30947 | 40192 | 9.59% |
| 2025-12-04 | 119.89 | 129.96 | 9.95 | 8.29% | 118.61 | 133.00 | 29564 | 37203 | 9.16% |
| 2025-12-03 | 120.82 | 120.01 | -0.77 | -0.64% | 119.08 | 121.64 | 8379 | 10054 | 2.60% |
| 2025-12-02 | 120.94 | 120.78 | -0.96 | -0.79% | 119.60 | 121.97 | 8058 | 9706 | 2.50% |
| 2025-12-01 | 124.20 | 121.74 | -2.45 | -1.97% | 121.06 | 124.56 | 12435 | 15163 | 3.85% |
| 2025-11-28 | 122.59 | 124.19 | 1.49 | 1.21% | 122.01 | 125.86 | 12588 | 15600 | 3.90% |
| 2025-11-27 | 121.89 | 122.70 | 0.55 | 0.45% | 121.35 | 127.30 | 17723 | 22120 | 5.49% |
| 2025-11-26 | 121.54 | 122.15 | 0.63 | 0.52% | 120.03 | 124.94 | 13947 | 17106 | 4.32% |
| 2025-11-25 | 122.00 | 121.52 | 0.37 | 0.31% | 120.70 | 124.00 | 14257 | 17449 | 4.42% |
| 2025-11-24 | 119.23 | 121.15 | 2.48 | 2.09% | 116.89 | 123.34 | 13940 | 16728 | 4.32% |
| 2025-11-21 | 124.00 | 118.67 | -6.36 | -5.09% | 117.36 | 125.02 | 15824 | 19001 | 4.91% |
| 2025-11-20 | 128.41 | 125.03 | -1.91 | -1.50% | 124.80 | 129.32 | 9132 | 11530 | 2.83% |
| 2025-11-19 | 130.00 | 126.94 | -4.31 | -3.28% | 126.30 | 132.82 | 13070 | 16875 | 4.05% |
| 2025-11-18 | 131.04 | 131.25 | -0.13 | -0.10% | 128.57 | 133.95 | 14254 | 18717 | 4.42% |
| 2025-11-17 | 136.01 | 131.38 | -5.92 | -4.31% | 131.01 | 137.28 | 24073 | 31920 | 7.46% |
| 2025-11-14 | 143.00 | 137.30 | -5.20 | -3.65% | 137.30 | 143.00 | 25736 | 35987 | 7.98% |
| 2025-11-13 | 134.65 | 142.50 | 8.14 | 6.06% | 133.60 | 145.28 | 41814 | 59198 | 12.96% |
| 2025-11-12 | 132.08 | 134.36 | 4.87 | 3.76% | 130.50 | 137.88 | 36375 | 48854 | 11.28% |
| 2025-11-11 | 122.00 | 129.49 | 8.09 | 6.66% | 121.50 | 130.98 | 36837 | 46965 | 11.42% |
| 2025-11-10 | 121.27 | 121.40 | 0.13 | 0.11% | 117.76 | 122.68 | 18735 | 22419 | 5.81% |
| 2025-11-07 | 123.90 | 121.27 | -2.74 | -2.21% | 119.03 | 124.40 | 16835 | 20470 | 5.22% |
| 2025-11-06 | 118.57 | 124.51 | 5.35 | 4.49% | 118.00 | 127.70 | 32010 | 39441 | 9.92% |
| 2025-11-05 | 115.30 | 119.16 | 3.86 | 3.35% | 114.75 | 120.36 | 18983 | 22557 | 5.88% |
| 2025-11-04 | 119.60 | 115.30 | -4.02 | -3.37% | 114.00 | 119.88 | 17608 | 20459 | 5.46% |
| 2025-11-03 | 118.58 | 119.32 | 1.32 | 1.12% | 117.88 | 121.00 | 13838 | 16484 | 4.29% |
| 2025-10-31 | 117.01 | 118.00 | 0.18 | 0.15% | 116.10 | 120.13 | 13443 | 15949 | 4.17% |
| 2025-10-30 | 122.80 | 117.82 | -4.84 | -3.95% | 117.63 | 122.82 | 19031 | 22684 | 5.90% |
| 2025-10-29 | 120.05 | 122.66 | -0.79 | -0.64% | 119.58 | 123.47 | 18047 | 21943 | 5.59% |
| 2025-10-28 | 121.02 | 123.45 | 1.87 | 1.54% | 119.87 | 126.36 | 26272 | 32502 | 8.14% |
| 2025-10-27 | 122.33 | 121.58 | 0.86 | 0.71% | 120.51 | 124.33 | 15924 | 19470 | 4.94% |
| 2025-10-24 | 120.89 | 120.72 | 1.52 | 1.28% | 119.00 | 121.26 | 13226 | 15893 | 4.10% |
| 2025-10-23 | 119.76 | 119.20 | -0.91 | -0.76% | 117.81 | 120.30 | 7934 | 9423 | 2.46% |
| 2025-10-22 | 120.41 | 120.11 | -1.00 | -0.83% | 119.52 | 122.86 | 10540 | 12731 | 3.27% |
| 2025-10-21 | 120.30 | 121.11 | 1.91 | 1.60% | 117.55 | 122.27 | 15489 | 18582 | 4.80% |
| 2025-10-20 | 120.00 | 119.20 | 1.22 | 1.03% | 117.83 | 121.98 | 14818 | 17766 | 4.59% |
| 2025-10-17 | 125.30 | 117.98 | -7.03 | -5.62% | 117.82 | 125.36 | 16005 | 19359 | 4.96% |
| 2025-10-16 | 128.66 | 125.01 | -4.70 | -3.62% | 124.21 | 130.99 | 14154 | 17894 | 4.39% |
| 2025-10-15 | 128.78 | 129.71 | 2.73 | 2.15% | 125.68 | 129.82 | 12513 | 16029 | 3.88% |
| 2025-10-14 | 133.99 | 126.98 | -6.52 | -4.88% | 126.68 | 134.65 | 18461 | 24085 | 5.72% |
| 2025-10-13 | 125.80 | 133.50 | 0.50 | 0.38% | 124.10 | 134.66 | 31725 | 41591 | 9.83% |
| 2025-10-10 | 137.78 | 133.00 | -4.87 | -3.53% | 132.64 | 138.54 | 20218 | 27196 | 6.27% |
| 2025-10-09 | 143.01 | 137.87 | -3.55 | -2.51% | 137.60 | 144.04 | 22270 | 31134 | 6.90% |
| 2025-09-30 | 138.00 | 141.42 | 2.92 | 2.11% | 137.49 | 142.58 | 20779 | 29165 | 6.44% |
| 2025-09-29 | 142.70 | 138.50 | -3.09 | -2.18% | 137.34 | 143.33 | 19558 | 27250 | 6.06% |
| 2025-09-26 | 141.57 | 141.59 | -1.41 | -0.99% | 140.03 | 145.92 | 22867 | 32584 | 7.09% |
| 2025-09-25 | 143.60 | 143.00 | -0.43 | -0.30% | 141.53 | 146.90 | 25360 | 36601 | 7.86% |
| 2025-09-24 | 142.00 | 143.43 | 0.72 | 0.50% | 139.58 | 146.50 | 21239 | 30498 | 6.58% |
| 2025-09-23 | 146.00 | 142.71 | -3.27 | -2.24% | 138.15 | 146.00 | 21317 | 30248 | 6.61% |
| 2025-09-22 | 146.20 | 145.98 | 2.09 | 1.45% | 143.19 | 147.97 | 25203 | 36704 | 7.81% |
| 2025-09-19 | 148.87 | 143.89 | -4.98 | -3.35% | 141.11 | 150.55 | 39356 | 56875 | 12.20% |
| 2025-09-18 | 151.99 | 148.87 | -1.43 | -0.95% | 145.01 | 159.66 | 57031 | 87221 | 17.68% |
| 2025-09-17 | 148.60 | 150.30 | 1.30 | 0.87% | 147.00 | 156.00 | 39175 | 59194 | 12.14% |
| 2025-09-16 | 144.50 | 149.00 | 4.70 | 3.26% | 142.20 | 151.05 | 43458 | 63926 | 13.47% |
| 2025-09-15 | 137.80 | 144.30 | 6.49 | 4.71% | 136.37 | 150.38 | 52321 | 76264 | 16.22% |
| 2025-09-12 | 134.60 | 137.81 | 3.21 | 2.38% | 131.50 | 140.00 | 64666 | 87560 | 20.05% |
| 2025-09-11 | 113.30 | 134.60 | 22.43 | 20.00% | 111.56 | 134.60 | 74551 | 95621 | 23.11% |
| 2025-09-10 | 111.66 | 112.17 | 0.91 | 0.82% | 109.39 | 113.00 | 8938 | 9951 | 3.42% |
| 2025-09-09 | 114.88 | 111.26 | -3.91 | -3.39% | 111.00 | 115.05 | 12855 | 14475 | 4.92% |
| 2025-09-08 | 120.10 | 115.17 | -5.78 | -4.78% | 114.50 | 121.35 | 18163 | 21197 | 6.95% |