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 | 166.60 | 153.44 | -10.54 | -6.43% | 150.08 | 167.00 | 129512 | 201639 | 8.18% |
| 2025-12-15 | 164.80 | 163.98 | -10.57 | -6.06% | 162.00 | 174.97 | 158722 | 264186 | 10.03% |
| 2025-12-12 | 166.11 | 174.55 | 10.89 | 6.65% | 166.11 | 183.72 | 213378 | 370102 | 13.48% |
| 2025-12-11 | 172.48 | 163.66 | -9.24 | -5.34% | 163.17 | 176.00 | 188507 | 320307 | 11.91% |
| 2025-12-10 | 160.99 | 172.90 | 7.88 | 4.78% | 160.88 | 180.95 | 281646 | 484558 | 17.79% |
| 2025-12-09 | 141.99 | 165.02 | 27.50 | 20.00% | 140.10 | 165.02 | 315614 | 500774 | 19.94% |
| 2025-12-08 | 123.00 | 137.52 | 16.02 | 13.19% | 121.04 | 138.98 | 221007 | 292477 | 13.96% |
| 2025-12-05 | 115.99 | 121.50 | 4.42 | 3.78% | 114.03 | 123.36 | 148395 | 178212 | 9.38% |
| 2025-12-04 | 117.02 | 117.08 | -0.97 | -0.82% | 114.80 | 119.86 | 103047 | 120893 | 6.51% |
| 2025-12-03 | 123.20 | 118.05 | -6.95 | -5.56% | 116.97 | 124.50 | 146236 | 175489 | 9.24% |
| 2025-12-02 | 120.00 | 125.00 | 0.42 | 0.34% | 115.80 | 127.30 | 157552 | 192745 | 9.95% |
| 2025-12-01 | 124.50 | 124.58 | 2.23 | 1.82% | 121.54 | 127.48 | 181202 | 225439 | 11.45% |
| 2025-11-28 | 125.00 | 122.35 | -11.65 | -8.69% | 122.00 | 129.60 | 269373 | 336370 | 17.02% |
| 2025-11-27 | 130.00 | 134.00 | 0.97 | 0.73% | 130.00 | 142.99 | 267598 | 364678 | 16.91% |
| 2025-11-26 | 139.16 | 133.03 | -9.53 | -6.68% | 132.00 | 151.00 | 360047 | 507722 | 22.75% |
| 2025-11-25 | 127.00 | 142.56 | 23.76 | 20.00% | 124.66 | 142.56 | 211385 | 287315 | 13.35% |
| 2025-11-24 | 124.12 | 118.80 | 3.80 | 3.30% | 115.10 | 125.00 | 214198 | 258638 | 13.53% |
| 2025-11-21 | 105.00 | 115.00 | 5.54 | 5.06% | 104.44 | 120.00 | 222241 | 251560 | 14.04% |
| 2025-11-20 | 105.50 | 109.46 | 9.52 | 9.53% | 96.55 | 112.90 | 187361 | 195628 | 11.84% |
| 2025-11-19 | 99.00 | 99.94 | 1.35 | 1.37% | 96.96 | 105.70 | 132439 | 134841 | 8.37% |
| 2025-11-18 | 97.50 | 98.59 | 1.00 | 1.02% | 96.80 | 103.00 | 101622 | 101745 | 6.42% |
| 2025-11-17 | 94.90 | 97.59 | 5.46 | 5.93% | 93.66 | 99.89 | 89939 | 86914 | 5.68% |
| 2025-11-14 | 95.00 | 92.13 | -5.00 | -5.15% | 90.50 | 95.44 | 63341 | 58501 | 4.00% |
| 2025-11-13 | 100.00 | 97.13 | -4.42 | -4.35% | 96.78 | 101.89 | 108978 | 107668 | 6.88% |
| 2025-11-12 | 89.90 | 101.55 | 10.82 | 11.93% | 89.46 | 103.93 | 196055 | 189758 | 12.39% |
| 2025-11-11 | 93.28 | 90.73 | -1.27 | -1.38% | 90.13 | 96.15 | 73446 | 68391 | 4.64% |
| 2025-11-10 | 92.85 | 92.00 | -1.75 | -1.87% | 87.81 | 94.09 | 70783 | 63802 | 4.47% |
| 2025-11-07 | 94.72 | 93.75 | -2.24 | -2.33% | 93.25 | 96.77 | 71678 | 67917 | 4.53% |
| 2025-11-06 | 90.65 | 95.99 | 5.76 | 6.38% | 90.65 | 96.77 | 79593 | 75632 | 5.03% |
| 2025-11-05 | 90.00 | 90.23 | -1.71 | -1.86% | 88.03 | 92.45 | 55246 | 49595 | 3.49% |
| 2025-11-04 | 92.80 | 91.94 | -0.50 | -0.54% | 91.38 | 94.17 | 55104 | 51140 | 3.48% |
| 2025-11-03 | 93.53 | 92.44 | -1.92 | -2.03% | 91.12 | 93.67 | 55344 | 51105 | 3.50% |
| 2025-10-31 | 105.99 | 94.36 | -12.08 | -11.35% | 94.00 | 105.99 | 153434 | 150829 | 9.69% |
| 2025-10-30 | 112.43 | 106.44 | -10.05 | -8.63% | 104.30 | 112.65 | 120534 | 130175 | 7.62% |
| 2025-10-29 | 114.24 | 116.49 | 2.39 | 2.09% | 114.00 | 123.00 | 111787 | 131749 | 7.06% |
| 2025-10-28 | 104.30 | 114.10 | 7.80 | 7.34% | 104.30 | 116.97 | 145261 | 164691 | 9.18% |
| 2025-10-27 | 112.87 | 106.30 | -3.29 | -3.00% | 105.40 | 115.50 | 117515 | 129444 | 7.42% |
| 2025-10-24 | 106.90 | 109.59 | 4.52 | 4.30% | 102.33 | 111.35 | 82463 | 88170 | 5.21% |
| 2025-10-23 | 114.00 | 105.07 | -4.32 | -3.95% | 103.76 | 115.50 | 72689 | 78253 | 4.59% |
| 2025-10-22 | 108.00 | 109.39 | 0.09 | 0.08% | 107.53 | 114.90 | 86138 | 95552 | 5.44% |
| 2025-10-21 | 100.98 | 109.30 | 7.99 | 7.89% | 99.50 | 112.00 | 134374 | 143500 | 8.49% |
| 2025-10-20 | 100.57 | 101.41 | 2.62 | 2.65% | 98.79 | 105.34 | 107735 | 110221 | 6.81% |
| 2025-10-17 | 103.58 | 98.79 | -0.90 | -0.90% | 98.21 | 105.73 | 131719 | 133819 | 8.32% |
| 2025-10-16 | 99.40 | 99.69 | 0.00 | 0.00% | 99.01 | 101.10 | 66877 | 66857 | 4.23% |
| 2025-10-15 | 99.75 | 99.69 | 1.76 | 1.80% | 96.96 | 101.70 | 77165 | 76516 | 4.88% |
| 2025-10-14 | 105.24 | 97.93 | -6.71 | -6.41% | 97.18 | 106.16 | 86649 | 87323 | 5.47% |
| 2025-10-13 | 99.00 | 104.64 | 0.26 | 0.25% | 98.81 | 104.80 | 98557 | 100909 | 6.23% |
| 2025-10-10 | 115.00 | 104.38 | -12.00 | -10.31% | 103.18 | 115.00 | 127639 | 138140 | 8.06% |
| 2025-10-09 | 119.10 | 116.38 | -4.64 | -3.83% | 114.74 | 120.00 | 101048 | 118117 | 6.38% |
| 2025-09-30 | 122.29 | 121.02 | 0.36 | 0.30% | 118.60 | 123.50 | 122702 | 148836 | 7.75% |
| 2025-09-29 | 119.85 | 120.66 | 0.96 | 0.80% | 117.40 | 121.47 | 103489 | 123712 | 6.54% |
| 2025-09-26 | 124.38 | 119.70 | -6.81 | -5.38% | 119.70 | 126.37 | 100397 | 122871 | 6.34% |
| 2025-09-25 | 127.00 | 126.51 | -2.89 | -2.23% | 125.59 | 132.33 | 129372 | 166378 | 8.17% |
| 2025-09-24 | 129.54 | 129.40 | -3.60 | -2.71% | 124.51 | 131.99 | 126306 | 162486 | 7.98% |
| 2025-09-23 | 147.50 | 133.00 | -15.00 | -10.14% | 126.01 | 151.35 | 234448 | 315660 | 14.81% |
| 2025-09-22 | 153.99 | 148.00 | -6.00 | -3.90% | 143.01 | 161.80 | 187112 | 281583 | 11.82% |
| 2025-09-19 | 145.00 | 154.00 | 13.60 | 9.69% | 143.00 | 161.70 | 219108 | 330354 | 13.84% |
| 2025-09-18 | 115.90 | 140.40 | 23.40 | 20.00% | 114.00 | 140.40 | 227107 | 298913 | 14.35% |
| 2025-09-17 | 112.50 | 117.00 | 11.40 | 10.80% | 108.31 | 122.00 | 187328 | 218114 | 11.83% |
| 2025-09-16 | 96.90 | 105.60 | 10.20 | 10.69% | 94.87 | 106.10 | 137076 | 136144 | 8.66% |
| 2025-09-15 | 97.00 | 95.40 | -1.40 | -1.45% | 94.58 | 97.99 | 86897 | 83434 | 5.49% |
| 2025-09-12 | 97.99 | 96.80 | -4.05 | -4.02% | 94.00 | 99.68 | 121290 | 117991 | 7.66% |
| 2025-09-11 | 96.30 | 100.85 | 3.15 | 3.22% | 94.07 | 105.00 | 152105 | 151421 | 9.61% |
| 2025-09-10 | 101.40 | 97.70 | -0.59 | -0.60% | 95.01 | 102.24 | 106397 | 104513 | 6.72% |
| 2025-09-09 | 98.00 | 98.29 | 0.36 | 0.37% | 96.36 | 101.94 | 70213 | 69606 | 4.44% |
| 2025-09-08 | 107.00 | 97.93 | -8.47 | -7.96% | 97.09 | 107.01 | 126350 | 126297 | 7.98% |