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 | 114.50 | 113.57 | -1.57 | -1.36% | 112.62 | 115.84 | 215084 | 245362 | 1.88% |
| 2025-12-15 | 117.97 | 115.14 | -5.26 | -4.37% | 114.82 | 118.87 | 305343 | 355836 | 2.67% |
| 2025-12-12 | 118.88 | 120.40 | 1.01 | 0.85% | 117.72 | 121.50 | 387005 | 463644 | 3.38% |
| 2025-12-11 | 123.82 | 119.39 | -1.12 | -0.93% | 119.28 | 126.45 | 384334 | 472470 | 3.36% |
| 2025-12-10 | 122.30 | 120.51 | -2.59 | -2.10% | 117.83 | 122.36 | 284839 | 339490 | 2.49% |
| 2025-12-09 | 123.13 | 123.10 | -0.01 | -0.01% | 122.03 | 124.50 | 229380 | 282589 | 2.00% |
| 2025-12-08 | 120.00 | 123.11 | 3.88 | 3.25% | 119.25 | 124.77 | 299446 | 367593 | 2.61% |
| 2025-12-05 | 119.50 | 119.23 | -0.47 | -0.39% | 117.70 | 120.22 | 185512 | 220846 | 1.62% |
| 2025-12-04 | 117.55 | 119.70 | 1.60 | 1.35% | 116.85 | 120.33 | 165565 | 196886 | 1.45% |
| 2025-12-03 | 118.72 | 118.10 | -0.06 | -0.05% | 117.90 | 120.28 | 158078 | 187971 | 1.38% |
| 2025-12-02 | 120.06 | 118.16 | -2.29 | -1.90% | 117.54 | 120.26 | 167436 | 198682 | 1.46% |
| 2025-12-01 | 120.00 | 120.45 | 1.95 | 1.65% | 116.97 | 121.10 | 246953 | 295240 | 2.16% |
| 2025-11-28 | 117.58 | 118.50 | 1.10 | 0.94% | 116.86 | 119.22 | 182618 | 215690 | 1.59% |
| 2025-11-27 | 118.20 | 117.40 | 0.29 | 0.25% | 117.02 | 122.22 | 300731 | 360108 | 2.63% |
| 2025-11-26 | 115.08 | 117.11 | 0.82 | 0.71% | 114.45 | 119.24 | 221755 | 260505 | 1.94% |
| 2025-11-25 | 116.60 | 116.29 | 2.39 | 2.10% | 115.72 | 118.77 | 262938 | 307588 | 2.30% |
| 2025-11-24 | 115.67 | 113.90 | 0.00 | 0.00% | 112.00 | 115.95 | 197425 | 224946 | 1.72% |
| 2025-11-21 | 114.88 | 113.90 | -4.12 | -3.49% | 113.70 | 117.00 | 239345 | 275730 | 2.09% |
| 2025-11-20 | 122.36 | 118.02 | -1.38 | -1.16% | 117.88 | 122.80 | 178852 | 213817 | 1.56% |
| 2025-11-19 | 120.10 | 119.40 | -1.50 | -1.24% | 118.68 | 122.07 | 172317 | 206868 | 1.50% |
| 2025-11-18 | 120.80 | 120.90 | -0.30 | -0.25% | 119.78 | 122.88 | 226248 | 274061 | 1.98% |
| 2025-11-17 | 121.28 | 121.20 | 0.03 | 0.02% | 120.07 | 123.80 | 201819 | 245462 | 1.76% |
| 2025-11-14 | 124.00 | 121.17 | -6.63 | -5.19% | 121.17 | 124.24 | 294838 | 361357 | 2.57% |
| 2025-11-13 | 124.00 | 127.80 | 3.12 | 2.50% | 123.80 | 130.27 | 307932 | 394579 | 2.69% |
| 2025-11-12 | 125.20 | 124.68 | -2.46 | -1.93% | 122.70 | 127.50 | 277747 | 345972 | 2.43% |
| 2025-11-11 | 129.29 | 127.14 | -0.66 | -0.52% | 126.80 | 131.00 | 240863 | 310425 | 2.10% |
| 2025-11-10 | 132.01 | 127.80 | -2.28 | -1.75% | 125.00 | 132.82 | 317988 | 407139 | 2.78% |
| 2025-11-07 | 130.00 | 130.08 | -2.23 | -1.69% | 129.08 | 132.88 | 256362 | 335329 | 2.24% |
| 2025-11-06 | 130.58 | 132.31 | 3.40 | 2.64% | 128.96 | 133.41 | 385455 | 506611 | 3.37% |
| 2025-11-05 | 125.20 | 128.91 | -1.16 | -0.89% | 125.16 | 129.58 | 289663 | 368519 | 2.53% |
| 2025-11-04 | 134.80 | 130.07 | -3.06 | -2.30% | 128.88 | 134.88 | 328125 | 431742 | 2.87% |
| 2025-11-03 | 134.00 | 133.13 | -3.17 | -2.33% | 128.03 | 135.26 | 477365 | 625794 | 4.17% |
| 2025-10-31 | 148.01 | 136.30 | -15.70 | -10.33% | 136.30 | 149.00 | 707861 | 992871 | 6.18% |
| 2025-10-30 | 155.00 | 152.00 | -1.30 | -0.85% | 151.21 | 158.88 | 436912 | 675666 | 3.82% |
| 2025-10-29 | 149.00 | 153.30 | 3.94 | 2.64% | 149.00 | 155.50 | 327299 | 498841 | 2.86% |
| 2025-10-28 | 147.50 | 149.36 | -1.65 | -1.09% | 146.99 | 152.09 | 348339 | 520590 | 3.04% |
| 2025-10-27 | 153.00 | 151.01 | 4.96 | 3.40% | 146.11 | 153.46 | 543985 | 814548 | 4.75% |
| 2025-10-24 | 139.39 | 146.05 | 9.63 | 7.06% | 139.30 | 146.19 | 490978 | 707697 | 4.29% |
| 2025-10-23 | 135.88 | 136.42 | 0.06 | 0.04% | 132.33 | 137.20 | 223039 | 300470 | 1.95% |
| 2025-10-22 | 137.50 | 136.36 | -2.44 | -1.76% | 134.70 | 137.87 | 251020 | 342435 | 2.19% |
| 2025-10-21 | 136.30 | 139.00 | 3.85 | 2.85% | 135.30 | 140.44 | 351219 | 487573 | 3.07% |
| 2025-10-20 | 141.98 | 135.15 | -2.85 | -2.07% | 133.66 | 142.99 | 458387 | 631506 | 4.00% |
| 2025-10-17 | 143.15 | 138.00 | -6.60 | -4.56% | 137.81 | 145.45 | 382019 | 536566 | 3.34% |
| 2025-10-16 | 143.50 | 144.60 | 0.05 | 0.03% | 143.20 | 151.00 | 402649 | 591191 | 3.52% |
| 2025-10-15 | 143.11 | 144.55 | -2.45 | -1.67% | 136.38 | 145.00 | 458652 | 645798 | 4.01% |
| 2025-10-14 | 151.24 | 147.00 | -1.05 | -0.71% | 143.77 | 155.90 | 514269 | 768955 | 4.49% |
| 2025-10-13 | 141.00 | 148.05 | -2.01 | -1.34% | 141.00 | 152.55 | 486881 | 721321 | 4.25% |
| 2025-10-10 | 154.00 | 150.06 | -7.02 | -4.47% | 148.55 | 159.00 | 536322 | 818903 | 4.68% |
| 2025-10-09 | 162.00 | 157.08 | 2.28 | 1.47% | 155.78 | 169.90 | 759014 | 1230681 | 6.63% |
| 2025-09-30 | 145.80 | 154.80 | 11.15 | 7.76% | 142.50 | 157.97 | 593846 | 902898 | 5.19% |
| 2025-09-29 | 134.66 | 143.65 | 10.55 | 7.93% | 133.00 | 143.88 | 507697 | 703890 | 4.43% |
| 2025-09-26 | 135.60 | 133.10 | -3.50 | -2.56% | 133.01 | 139.45 | 379833 | 517870 | 3.32% |
| 2025-09-25 | 133.15 | 136.60 | 0.74 | 0.54% | 132.10 | 137.20 | 444798 | 600071 | 3.88% |
| 2025-09-24 | 125.00 | 135.86 | 9.55 | 7.56% | 124.00 | 139.99 | 781770 | 1031210 | 6.83% |
| 2025-09-23 | 124.05 | 126.31 | 1.02 | 0.81% | 120.57 | 127.77 | 586998 | 729771 | 5.13% |
| 2025-09-22 | 120.18 | 125.29 | 4.70 | 3.90% | 120.11 | 126.44 | 558639 | 694243 | 4.88% |
| 2025-09-19 | 122.17 | 120.59 | 1.58 | 1.33% | 119.66 | 131.54 | 753276 | 942690 | 6.58% |
| 2025-09-18 | 119.52 | 119.01 | -0.10 | -0.08% | 116.57 | 124.55 | 625315 | 758597 | 5.46% |
| 2025-09-17 | 119.76 | 119.11 | -1.37 | -1.14% | 115.50 | 120.39 | 433513 | 512116 | 3.79% |
| 2025-09-16 | 118.00 | 120.48 | 3.32 | 2.83% | 117.09 | 124.55 | 542843 | 657436 | 4.74% |
| 2025-09-15 | 120.30 | 117.16 | -1.04 | -0.88% | 116.20 | 121.03 | 422875 | 498685 | 3.69% |
| 2025-09-12 | 117.40 | 118.20 | 0.80 | 0.68% | 116.02 | 122.89 | 663546 | 787792 | 5.79% |
| 2025-09-11 | 110.00 | 117.40 | 3.30 | 2.89% | 108.00 | 119.27 | 787775 | 899768 | 6.88% |
| 2025-09-10 | 109.00 | 114.10 | 6.15 | 5.70% | 108.02 | 117.54 | 585521 | 666736 | 5.11% |
| 2025-09-09 | 110.50 | 107.95 | -1.38 | -1.26% | 107.71 | 112.50 | 402046 | 440185 | 3.51% |
| 2025-09-08 | 110.00 | 109.33 | 0.92 | 0.85% | 108.04 | 112.59 | 459883 | 505238 | 4.02% |