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 | 124.97 | 130.58 | 5.33 | 4.26% | 124.00 | 133.18 | 66603 | 86211 | 3.30% |
| 2025-12-15 | 126.50 | 125.25 | -3.25 | -2.53% | 124.65 | 128.79 | 30571 | 38599 | 1.52% |
| 2025-12-12 | 124.47 | 128.50 | 4.03 | 3.24% | 118.41 | 128.88 | 67101 | 82891 | 3.33% |
| 2025-12-11 | 126.69 | 124.47 | -2.23 | -1.76% | 123.68 | 127.86 | 24534 | 30801 | 1.22% |
| 2025-12-10 | 127.51 | 126.70 | -1.43 | -1.12% | 123.03 | 128.10 | 27165 | 34105 | 1.35% |
| 2025-12-09 | 129.90 | 128.13 | -2.82 | -2.15% | 127.60 | 131.98 | 26336 | 34094 | 1.31% |
| 2025-12-08 | 130.58 | 130.95 | 0.37 | 0.28% | 127.80 | 131.66 | 32095 | 41679 | 1.59% |
| 2025-12-05 | 131.16 | 130.58 | -0.25 | -0.19% | 128.19 | 131.21 | 25418 | 33026 | 1.26% |
| 2025-12-04 | 124.45 | 130.83 | 6.31 | 5.07% | 122.30 | 133.72 | 48980 | 63051 | 2.43% |
| 2025-12-03 | 123.69 | 124.52 | 0.51 | 0.41% | 123.42 | 128.28 | 22315 | 28000 | 1.11% |
| 2025-12-02 | 127.60 | 124.01 | -2.88 | -2.27% | 123.38 | 127.60 | 22088 | 27495 | 1.10% |
| 2025-12-01 | 125.27 | 126.89 | 1.80 | 1.44% | 123.43 | 127.39 | 36643 | 46015 | 1.82% |
| 2025-11-28 | 119.02 | 125.09 | 5.16 | 4.30% | 118.20 | 127.24 | 50421 | 62816 | 2.50% |
| 2025-11-27 | 123.89 | 119.93 | -3.96 | -3.20% | 119.40 | 126.50 | 40633 | 49858 | 2.02% |
| 2025-11-26 | 120.00 | 123.89 | 3.49 | 2.90% | 118.83 | 127.29 | 47400 | 59010 | 2.35% |
| 2025-11-25 | 122.80 | 120.40 | -1.82 | -1.49% | 119.92 | 123.62 | 39042 | 47450 | 1.94% |
| 2025-11-24 | 120.82 | 122.22 | 2.22 | 1.85% | 118.58 | 124.41 | 45648 | 55301 | 2.26% |
| 2025-11-21 | 125.25 | 120.00 | -6.05 | -4.80% | 120.00 | 126.99 | 44623 | 54711 | 2.21% |
| 2025-11-20 | 129.63 | 126.05 | -2.92 | -2.26% | 126.01 | 131.79 | 35717 | 45563 | 1.77% |
| 2025-11-19 | 126.09 | 128.97 | 1.84 | 1.45% | 126.09 | 132.00 | 49660 | 64322 | 2.46% |
| 2025-11-18 | 125.11 | 127.13 | 2.28 | 1.83% | 124.85 | 134.00 | 88603 | 114669 | 4.39% |
| 2025-11-17 | 130.69 | 124.85 | -0.67 | -0.53% | 124.08 | 135.50 | 67860 | 87452 | 3.37% |
| 2025-11-14 | 125.60 | 125.52 | -1.49 | -1.17% | 122.60 | 129.96 | 35666 | 44898 | 1.77% |
| 2025-11-13 | 127.00 | 127.01 | 0.17 | 0.13% | 125.54 | 130.49 | 31580 | 40258 | 1.57% |
| 2025-11-12 | 129.00 | 126.84 | -2.17 | -1.68% | 124.18 | 130.21 | 41858 | 53160 | 2.08% |
| 2025-11-11 | 131.60 | 129.01 | -2.35 | -1.79% | 128.73 | 136.25 | 53079 | 70071 | 2.63% |
| 2025-11-10 | 131.00 | 131.36 | 0.03 | 0.02% | 129.53 | 137.65 | 65128 | 86873 | 3.23% |
| 2025-11-07 | 130.51 | 131.33 | 0.03 | 0.02% | 129.21 | 135.77 | 65938 | 87582 | 3.27% |
| 2025-11-06 | 124.38 | 131.30 | 6.92 | 5.56% | 124.37 | 132.23 | 89069 | 115204 | 4.42% |
| 2025-11-05 | 120.20 | 124.38 | 2.18 | 1.78% | 119.68 | 126.30 | 54952 | 67932 | 2.73% |
| 2025-11-04 | 120.17 | 122.20 | 2.13 | 1.77% | 119.81 | 124.09 | 57368 | 70369 | 2.85% |
| 2025-11-03 | 118.63 | 120.07 | 0.08 | 0.07% | 114.51 | 120.35 | 50162 | 58964 | 2.49% |
| 2025-10-31 | 118.00 | 119.99 | -1.31 | -1.08% | 116.25 | 122.60 | 60563 | 72792 | 3.00% |
| 2025-10-30 | 123.07 | 121.30 | -2.40 | -1.94% | 121.28 | 124.00 | 47388 | 58018 | 2.35% |
| 2025-10-29 | 126.00 | 123.70 | -2.51 | -1.99% | 121.50 | 126.60 | 65203 | 80362 | 3.23% |
| 2025-10-28 | 127.39 | 126.21 | -2.55 | -1.98% | 125.80 | 129.96 | 44093 | 56402 | 2.19% |
| 2025-10-27 | 129.00 | 128.76 | 3.49 | 2.79% | 126.50 | 131.10 | 60994 | 78694 | 3.03% |
| 2025-10-24 | 125.60 | 125.27 | 1.43 | 1.15% | 124.11 | 128.49 | 57657 | 72772 | 2.86% |
| 2025-10-23 | 124.50 | 123.84 | -1.32 | -1.05% | 121.60 | 125.75 | 31790 | 39155 | 1.58% |
| 2025-10-22 | 126.00 | 125.16 | -1.88 | -1.48% | 123.00 | 128.40 | 52800 | 66085 | 2.62% |
| 2025-10-21 | 126.75 | 127.04 | 1.54 | 1.23% | 124.53 | 127.47 | 46689 | 58947 | 2.32% |
| 2025-10-20 | 130.00 | 125.50 | -2.29 | -1.79% | 124.00 | 131.43 | 47089 | 60116 | 2.34% |
| 2025-10-17 | 133.00 | 127.79 | -5.86 | -4.38% | 127.28 | 133.88 | 52575 | 67949 | 2.61% |
| 2025-10-16 | 138.26 | 133.65 | -5.30 | -3.81% | 132.84 | 139.18 | 66019 | 89718 | 3.27% |
| 2025-10-15 | 140.16 | 138.95 | -1.61 | -1.15% | 135.01 | 143.50 | 54667 | 76014 | 2.71% |
| 2025-10-14 | 157.00 | 140.56 | -17.44 | -11.04% | 138.17 | 157.50 | 95586 | 140202 | 4.74% |
| 2025-10-13 | 144.00 | 158.00 | 9.48 | 6.38% | 142.52 | 158.00 | 74119 | 112997 | 3.68% |
| 2025-10-10 | 147.88 | 148.52 | -1.58 | -1.05% | 144.38 | 154.00 | 69427 | 103570 | 3.44% |
| 2025-10-09 | 149.88 | 150.10 | 1.10 | 0.74% | 146.30 | 158.88 | 85824 | 131293 | 4.26% |
| 2025-09-30 | 142.81 | 149.00 | 7.54 | 5.33% | 140.86 | 150.58 | 75650 | 111674 | 3.75% |
| 2025-09-29 | 137.80 | 141.46 | 3.27 | 2.37% | 137.01 | 142.55 | 58617 | 82149 | 2.91% |
| 2025-09-26 | 137.02 | 138.19 | -0.39 | -0.28% | 136.70 | 142.84 | 80467 | 112505 | 3.99% |
| 2025-09-25 | 145.39 | 138.58 | -6.88 | -4.73% | 138.38 | 145.39 | 102404 | 143459 | 5.09% |
| 2025-09-24 | 131.48 | 145.46 | 14.03 | 10.67% | 131.13 | 153.48 | 140819 | 199990 | 7.00% |
| 2025-09-23 | 130.83 | 131.43 | 2.65 | 2.06% | 125.19 | 132.40 | 62078 | 80000 | 3.08% |
| 2025-09-22 | 127.42 | 128.78 | 0.99 | 0.77% | 126.55 | 130.99 | 54157 | 69712 | 2.69% |
| 2025-09-19 | 129.61 | 127.79 | -1.70 | -1.31% | 126.98 | 133.33 | 63643 | 82855 | 3.16% |
| 2025-09-18 | 128.01 | 129.49 | 0.93 | 0.72% | 126.25 | 136.66 | 107948 | 142436 | 5.36% |
| 2025-09-17 | 122.30 | 128.56 | 5.92 | 4.83% | 122.10 | 130.78 | 77424 | 98781 | 3.85% |
| 2025-09-16 | 121.98 | 122.64 | 0.60 | 0.49% | 119.21 | 123.19 | 47076 | 57181 | 2.34% |
| 2025-09-15 | 124.01 | 122.04 | 1.54 | 1.28% | 121.71 | 124.69 | 58943 | 72547 | 2.93% |
| 2025-09-12 | 123.86 | 120.50 | -3.27 | -2.64% | 119.66 | 125.48 | 60558 | 74234 | 3.01% |
| 2025-09-11 | 120.00 | 123.77 | 3.17 | 2.63% | 118.48 | 124.96 | 51440 | 62886 | 2.56% |
| 2025-09-10 | 120.79 | 120.60 | 0.67 | 0.56% | 118.70 | 121.00 | 42286 | 50713 | 2.10% |
| 2025-09-09 | 123.00 | 119.93 | -4.09 | -3.30% | 119.44 | 123.88 | 38403 | 46433 | 1.91% |
| 2025-09-08 | 120.83 | 124.02 | 3.19 | 2.64% | 119.00 | 124.75 | 53791 | 65487 | 2.67% |