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 | 174.01 | 166.37 | -9.22 | -5.25% | 164.00 | 176.00 | 102159 | 172119 | 7.90% |
| 2025-12-15 | 185.00 | 175.59 | -21.01 | -10.69% | 174.51 | 188.00 | 123772 | 222326 | 9.57% |
| 2025-12-12 | 179.93 | 196.60 | 13.99 | 7.66% | 179.93 | 198.60 | 149704 | 285917 | 11.57% |
| 2025-12-11 | 188.00 | 182.61 | -5.88 | -3.12% | 181.00 | 203.39 | 158002 | 300932 | 12.22% |
| 2025-12-10 | 186.00 | 188.49 | -3.41 | -1.78% | 184.00 | 191.60 | 139284 | 260618 | 10.77% |
| 2025-12-09 | 168.80 | 191.90 | 18.30 | 10.54% | 167.83 | 192.00 | 199989 | 364431 | 15.46% |
| 2025-12-08 | 160.00 | 173.60 | 11.90 | 7.36% | 160.00 | 178.13 | 161596 | 278707 | 12.49% |
| 2025-12-05 | 163.00 | 161.70 | 2.30 | 1.44% | 156.50 | 167.78 | 124403 | 202772 | 9.62% |
| 2025-12-04 | 158.00 | 159.40 | -3.60 | -2.21% | 156.68 | 163.78 | 93049 | 148404 | 7.19% |
| 2025-12-03 | 173.28 | 163.00 | -10.00 | -5.78% | 160.88 | 174.00 | 134425 | 222380 | 10.39% |
| 2025-12-02 | 175.58 | 173.00 | -8.01 | -4.43% | 165.00 | 177.94 | 143147 | 246217 | 11.07% |
| 2025-12-01 | 179.00 | 181.01 | 5.01 | 2.85% | 174.00 | 191.33 | 159503 | 293169 | 12.33% |
| 2025-11-28 | 180.00 | 176.00 | -8.90 | -4.81% | 172.94 | 184.80 | 163082 | 288914 | 12.61% |
| 2025-11-27 | 180.00 | 184.90 | -1.10 | -0.59% | 178.51 | 200.88 | 200230 | 379277 | 15.48% |
| 2025-11-26 | 188.50 | 186.00 | -2.29 | -1.22% | 180.05 | 199.67 | 234252 | 444699 | 18.11% |
| 2025-11-25 | 180.00 | 188.29 | 8.29 | 4.61% | 177.00 | 209.99 | 225855 | 433853 | 17.46% |
| 2025-11-24 | 160.26 | 180.00 | 28.00 | 18.42% | 154.00 | 182.40 | 201151 | 337173 | 15.55% |
| 2025-11-21 | 150.13 | 152.00 | -5.60 | -3.55% | 146.00 | 166.83 | 189146 | 297060 | 14.62% |
| 2025-11-20 | 162.76 | 157.60 | 10.19 | 6.91% | 149.09 | 165.80 | 165926 | 259581 | 12.83% |
| 2025-11-19 | 135.63 | 147.41 | 12.02 | 8.88% | 133.31 | 154.56 | 155198 | 227684 | 12.00% |
| 2025-11-18 | 130.00 | 135.39 | -0.22 | -0.16% | 129.56 | 136.95 | 138925 | 185489 | 10.74% |
| 2025-11-17 | 117.87 | 135.61 | 22.60 | 20.00% | 117.87 | 135.61 | 160807 | 206369 | 12.43% |
| 2025-11-14 | 113.11 | 113.01 | -6.58 | -5.50% | 112.48 | 117.08 | 43840 | 50110 | 3.39% |
| 2025-11-13 | 119.00 | 119.59 | -2.61 | -2.14% | 116.25 | 121.50 | 49631 | 58954 | 3.84% |
| 2025-11-12 | 115.25 | 122.20 | 2.60 | 2.17% | 111.01 | 124.49 | 74593 | 86978 | 5.77% |
| 2025-11-11 | 131.50 | 119.60 | -10.39 | -7.99% | 118.06 | 131.78 | 112222 | 139486 | 8.68% |
| 2025-11-10 | 117.50 | 129.99 | 12.98 | 11.09% | 113.80 | 129.99 | 126673 | 154947 | 9.79% |
| 2025-11-07 | 114.22 | 117.01 | -0.70 | -0.59% | 111.40 | 119.93 | 69313 | 80245 | 5.36% |
| 2025-11-06 | 109.48 | 117.71 | 10.65 | 9.95% | 109.07 | 119.66 | 86332 | 100084 | 6.67% |
| 2025-11-05 | 106.01 | 107.06 | -3.36 | -3.04% | 104.12 | 109.29 | 66036 | 70252 | 5.11% |
| 2025-11-04 | 108.90 | 110.42 | 0.44 | 0.40% | 107.09 | 112.19 | 50116 | 55188 | 3.87% |
| 2025-11-03 | 107.00 | 109.98 | 0.35 | 0.32% | 105.10 | 111.45 | 70440 | 76021 | 5.45% |
| 2025-10-31 | 118.00 | 109.63 | -7.97 | -6.78% | 108.76 | 118.37 | 95632 | 106678 | 7.39% |
| 2025-10-30 | 132.00 | 117.60 | -15.43 | -11.60% | 117.00 | 132.00 | 118133 | 147118 | 9.13% |
| 2025-10-29 | 125.32 | 133.03 | 6.03 | 4.75% | 124.08 | 133.03 | 110032 | 142119 | 8.51% |
| 2025-10-28 | 118.00 | 127.00 | 8.14 | 6.85% | 116.00 | 129.00 | 122352 | 152806 | 9.46% |
| 2025-10-27 | 120.00 | 118.86 | 0.63 | 0.53% | 117.50 | 126.20 | 118520 | 144155 | 9.16% |
| 2025-10-24 | 119.00 | 118.23 | 4.01 | 3.51% | 108.51 | 121.00 | 162017 | 186468 | 12.53% |
| 2025-10-23 | 123.00 | 114.22 | 3.24 | 2.92% | 112.05 | 123.50 | 178537 | 211465 | 13.80% |
| 2025-10-22 | 101.11 | 110.98 | 7.74 | 7.50% | 100.26 | 111.66 | 158486 | 170307 | 12.25% |
| 2025-10-21 | 98.00 | 103.24 | 5.64 | 5.78% | 93.80 | 104.91 | 160983 | 160400 | 12.45% |
| 2025-10-20 | 98.05 | 97.60 | 1.97 | 2.06% | 93.74 | 100.88 | 140966 | 137555 | 10.90% |
| 2025-10-17 | 99.20 | 95.63 | 0.21 | 0.22% | 94.00 | 102.50 | 161808 | 158237 | 12.51% |
| 2025-10-16 | 97.52 | 95.42 | -2.08 | -2.13% | 94.80 | 97.77 | 68080 | 65394 | 5.26% |
| 2025-10-15 | 96.08 | 97.50 | 1.56 | 1.63% | 93.20 | 97.81 | 69036 | 66168 | 5.34% |
| 2025-10-14 | 106.19 | 95.94 | -7.46 | -7.21% | 94.50 | 107.99 | 88518 | 87996 | 6.84% |
| 2025-10-13 | 98.99 | 103.40 | -3.20 | -3.00% | 98.99 | 104.88 | 78183 | 80287 | 6.04% |
| 2025-10-10 | 115.00 | 106.60 | -9.80 | -8.42% | 106.00 | 116.78 | 102349 | 112098 | 7.91% |
| 2025-10-09 | 119.50 | 116.40 | -1.84 | -1.56% | 115.77 | 120.50 | 78375 | 91778 | 6.06% |
| 2025-09-30 | 122.00 | 118.24 | -1.72 | -1.43% | 117.39 | 123.86 | 90352 | 108042 | 6.99% |
| 2025-09-29 | 121.00 | 119.96 | -3.01 | -2.45% | 118.23 | 127.96 | 98548 | 119802 | 7.62% |
| 2025-09-26 | 126.30 | 122.97 | -6.23 | -4.82% | 122.97 | 131.58 | 82828 | 104005 | 6.40% |
| 2025-09-25 | 133.00 | 129.20 | -8.36 | -6.08% | 124.20 | 135.19 | 103244 | 134689 | 7.98% |
| 2025-09-24 | 136.03 | 137.56 | -6.44 | -4.47% | 134.22 | 142.00 | 95902 | 131614 | 7.41% |
| 2025-09-23 | 138.00 | 144.00 | 1.00 | 0.70% | 131.88 | 145.46 | 134440 | 183603 | 10.39% |
| 2025-09-22 | 132.80 | 143.00 | 10.86 | 8.22% | 128.00 | 143.78 | 148872 | 203024 | 11.51% |
| 2025-09-19 | 119.80 | 132.14 | 17.18 | 14.94% | 116.58 | 137.79 | 151830 | 193684 | 11.74% |
| 2025-09-18 | 110.80 | 114.96 | 4.96 | 4.51% | 109.00 | 124.90 | 147036 | 171319 | 11.37% |
| 2025-09-17 | 110.01 | 110.00 | -0.93 | -0.84% | 107.80 | 116.60 | 113643 | 126647 | 8.79% |
| 2025-09-16 | 114.00 | 110.93 | 0.93 | 0.85% | 108.52 | 116.13 | 131952 | 147571 | 10.20% |
| 2025-09-15 | 98.50 | 110.00 | 7.01 | 6.81% | 96.33 | 115.88 | 158270 | 168855 | 12.24% |
| 2025-09-12 | 96.90 | 102.99 | 1.55 | 1.53% | 96.90 | 112.50 | 209229 | 216386 | 16.18% |
| 2025-09-11 | 84.55 | 101.44 | 16.91 | 20.00% | 81.39 | 101.44 | 194492 | 181243 | 15.04% |
| 2025-09-10 | 93.46 | 84.53 | -4.67 | -5.24% | 83.90 | 93.86 | 146416 | 127888 | 11.32% |
| 2025-09-09 | 85.06 | 89.20 | 0.90 | 1.02% | 83.00 | 94.47 | 145602 | 130500 | 11.26% |
| 2025-09-08 | 96.38 | 88.30 | -4.47 | -4.82% | 82.02 | 96.40 | 189755 | 164578 | 14.67% |