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 | 120.36 | 110.89 | -9.43 | -7.84% | 107.17 | 120.36 | 18649 | 21106 | 11.22% |
| 2025-12-15 | 125.31 | 120.32 | -5.08 | -4.05% | 118.60 | 125.40 | 11970 | 14567 | 7.20% |
| 2025-12-12 | 123.84 | 125.40 | 1.40 | 1.13% | 123.70 | 126.80 | 12788 | 16100 | 7.69% |
| 2025-12-11 | 126.88 | 124.00 | -1.40 | -1.12% | 121.88 | 126.88 | 10913 | 13483 | 6.56% |
| 2025-12-10 | 124.65 | 125.40 | -0.36 | -0.29% | 123.10 | 126.02 | 8790 | 10934 | 5.29% |
| 2025-12-09 | 132.30 | 125.76 | -4.24 | -3.26% | 125.31 | 132.37 | 15052 | 19105 | 9.05% |
| 2025-12-08 | 126.80 | 130.00 | 4.06 | 3.22% | 126.00 | 130.68 | 18553 | 23961 | 11.16% |
| 2025-12-05 | 125.00 | 125.94 | -0.16 | -0.13% | 123.12 | 126.32 | 9730 | 12171 | 5.85% |
| 2025-12-04 | 123.21 | 126.10 | 1.79 | 1.44% | 119.50 | 126.10 | 16310 | 20089 | 9.81% |
| 2025-12-03 | 127.01 | 124.31 | -2.02 | -1.60% | 123.70 | 127.50 | 11045 | 13834 | 6.64% |
| 2025-12-02 | 126.25 | 126.33 | -2.27 | -1.77% | 125.68 | 128.86 | 16081 | 20431 | 9.67% |
| 2025-12-01 | 135.00 | 128.60 | -8.58 | -6.25% | 125.80 | 135.00 | 35166 | 45212 | 21.15% |
| 2025-11-28 | 124.49 | 137.18 | 11.11 | 8.81% | 123.10 | 138.84 | 47412 | 62520 | 28.51% |
| 2025-11-27 | 123.92 | 126.07 | 1.18 | 0.94% | 123.08 | 131.00 | 31013 | 39494 | 18.65% |
| 2025-11-26 | 124.11 | 124.89 | 0.43 | 0.35% | 121.30 | 130.20 | 30469 | 38271 | 18.32% |
| 2025-11-25 | 128.23 | 124.46 | -0.64 | -0.51% | 123.88 | 131.35 | 20728 | 26249 | 12.47% |
| 2025-11-24 | 129.66 | 125.10 | 2.80 | 2.29% | 121.70 | 130.00 | 26613 | 33407 | 16.01% |
| 2025-11-21 | 137.21 | 122.30 | -19.78 | -13.92% | 122.18 | 140.80 | 29366 | 37641 | 17.66% |
| 2025-11-20 | 141.05 | 142.08 | 0.22 | 0.16% | 138.00 | 150.53 | 32733 | 47032 | 19.69% |
| 2025-11-19 | 146.15 | 141.86 | -4.74 | -3.23% | 139.39 | 150.80 | 36201 | 52075 | 21.77% |
| 2025-11-18 | 153.43 | 146.60 | -7.38 | -4.79% | 145.16 | 159.80 | 45065 | 68006 | 27.10% |
| 2025-11-17 | 136.84 | 153.98 | 16.91 | 12.34% | 136.01 | 161.48 | 61036 | 89035 | 36.71% |
| 2025-11-14 | 120.01 | 137.07 | 15.49 | 12.74% | 117.55 | 144.44 | 52665 | 69970 | 31.67% |
| 2025-11-13 | 120.01 | 121.58 | 0.74 | 0.61% | 120.01 | 125.00 | 21161 | 25861 | 12.73% |
| 2025-11-12 | 120.27 | 120.84 | -0.84 | -0.69% | 118.28 | 122.58 | 9644 | 11622 | 5.80% |
| 2025-11-11 | 119.56 | 121.68 | 1.68 | 1.40% | 119.56 | 124.89 | 13065 | 15988 | 7.86% |
| 2025-11-10 | 124.34 | 120.00 | -4.90 | -3.92% | 118.80 | 126.50 | 16340 | 19816 | 9.83% |
| 2025-11-07 | 128.00 | 124.90 | -3.60 | -2.80% | 123.62 | 128.60 | 15094 | 18947 | 9.08% |
| 2025-11-06 | 131.50 | 128.50 | -2.89 | -2.20% | 128.08 | 137.27 | 15258 | 19927 | 9.18% |
| 2025-11-05 | 126.00 | 131.39 | 3.40 | 2.66% | 123.56 | 132.76 | 20155 | 25757 | 12.12% |
| 2025-11-04 | 139.00 | 127.99 | -9.48 | -6.90% | 127.19 | 139.00 | 25354 | 33210 | 15.25% |
| 2025-11-03 | 137.11 | 137.47 | -0.78 | -0.56% | 133.88 | 139.68 | 18832 | 25791 | 11.33% |
| 2025-10-31 | 133.99 | 138.25 | 3.08 | 2.28% | 133.99 | 143.31 | 26526 | 36904 | 15.95% |
| 2025-10-30 | 140.00 | 135.17 | -6.83 | -4.81% | 134.00 | 143.80 | 29008 | 40190 | 17.45% |
| 2025-10-29 | 128.26 | 142.00 | 8.32 | 6.22% | 125.80 | 144.99 | 44539 | 61412 | 26.79% |
| 2025-10-28 | 124.98 | 133.68 | 8.46 | 6.76% | 123.55 | 135.00 | 33885 | 44225 | 20.38% |
| 2025-10-27 | 124.32 | 125.22 | 2.87 | 2.35% | 121.50 | 126.69 | 22897 | 28457 | 13.77% |
| 2025-10-24 | 117.01 | 122.35 | 5.91 | 5.08% | 115.79 | 126.10 | 30809 | 37581 | 18.53% |
| 2025-10-23 | 114.02 | 116.44 | 1.06 | 0.92% | 113.10 | 116.94 | 12124 | 13947 | 7.29% |
| 2025-10-22 | 114.11 | 115.38 | 0.38 | 0.33% | 114.00 | 118.50 | 12822 | 14850 | 7.71% |
| 2025-10-21 | 114.50 | 115.00 | 1.24 | 1.09% | 113.06 | 116.33 | 11841 | 13587 | 7.12% |
| 2025-10-20 | 113.18 | 113.76 | 2.22 | 1.99% | 112.00 | 115.48 | 13760 | 15683 | 8.28% |
| 2025-10-17 | 114.40 | 111.54 | -2.96 | -2.59% | 111.50 | 116.16 | 17638 | 19957 | 10.61% |
| 2025-10-16 | 118.01 | 114.50 | -4.55 | -3.82% | 114.00 | 121.60 | 19409 | 22707 | 12.30% |
| 2025-10-15 | 117.12 | 119.05 | 2.27 | 1.94% | 114.50 | 119.95 | 12230 | 14344 | 7.75% |
| 2025-10-14 | 125.01 | 116.78 | -7.37 | -5.94% | 116.30 | 126.00 | 15569 | 18688 | 9.87% |
| 2025-10-13 | 116.01 | 124.15 | -1.91 | -1.52% | 116.01 | 124.15 | 15763 | 19103 | 9.99% |
| 2025-10-10 | 138.11 | 126.06 | -13.34 | -9.57% | 125.65 | 139.40 | 23545 | 30366 | 14.92% |
| 2025-10-09 | 130.56 | 139.40 | 10.35 | 8.02% | 130.56 | 141.96 | 28243 | 39206 | 17.90% |
| 2025-09-30 | 130.61 | 129.05 | -2.88 | -2.18% | 128.86 | 134.40 | 15932 | 20834 | 10.10% |
| 2025-09-29 | 129.02 | 131.93 | 1.93 | 1.48% | 128.86 | 133.43 | 16543 | 21740 | 10.49% |
| 2025-09-26 | 138.92 | 130.00 | -10.50 | -7.47% | 128.91 | 143.00 | 20178 | 27480 | 12.79% |
| 2025-09-25 | 142.07 | 140.50 | -4.80 | -3.30% | 139.98 | 143.65 | 17318 | 24480 | 10.98% |
| 2025-09-24 | 142.00 | 145.30 | 2.10 | 1.47% | 136.22 | 146.00 | 29299 | 41379 | 18.57% |
| 2025-09-23 | 139.81 | 143.20 | 3.90 | 2.80% | 136.73 | 143.82 | 25726 | 36329 | 16.31% |
| 2025-09-22 | 137.87 | 139.30 | 1.53 | 1.11% | 135.33 | 140.86 | 15363 | 21234 | 9.74% |
| 2025-09-19 | 140.00 | 137.77 | -2.97 | -2.11% | 137.43 | 143.20 | 22146 | 31049 | 14.04% |
| 2025-09-18 | 139.05 | 140.74 | 1.20 | 0.86% | 136.50 | 145.00 | 27954 | 39537 | 17.72% |
| 2025-09-17 | 142.00 | 139.54 | -3.04 | -2.13% | 138.42 | 144.58 | 23627 | 33449 | 14.98% |
| 2025-09-16 | 140.08 | 142.58 | -0.42 | -0.29% | 139.01 | 143.60 | 22929 | 32346 | 14.53% |
| 2025-09-15 | 144.57 | 143.00 | -3.11 | -2.13% | 143.00 | 150.66 | 24439 | 35630 | 15.49% |
| 2025-09-12 | 150.01 | 146.11 | -8.89 | -5.74% | 142.34 | 151.80 | 37258 | 54311 | 23.62% |
| 2025-09-11 | 153.50 | 155.00 | -2.98 | -1.89% | 149.51 | 158.18 | 37399 | 57416 | 23.71% |
| 2025-09-10 | 146.00 | 157.98 | 5.88 | 3.87% | 143.44 | 160.00 | 39094 | 59567 | 24.78% |
| 2025-09-09 | 146.50 | 152.10 | 2.59 | 1.73% | 144.10 | 157.20 | 39472 | 59910 | 25.02% |
| 2025-09-08 | 140.05 | 149.51 | 7.66 | 5.40% | 135.00 | 165.47 | 55390 | 82288 | 35.11% |