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 | 149.29 | 150.20 | 0.80 | 0.54% | 146.00 | 158.99 | 111354 | 170412 | 4.48% |
| 2025-12-15 | 151.00 | 149.40 | -4.60 | -2.99% | 146.52 | 155.98 | 74001 | 111676 | 2.98% |
| 2025-12-12 | 136.00 | 154.00 | 14.80 | 10.63% | 135.80 | 156.88 | 133890 | 193852 | 5.39% |
| 2025-12-11 | 131.39 | 139.20 | 10.25 | 7.95% | 130.28 | 142.88 | 121706 | 166361 | 4.90% |
| 2025-12-10 | 127.97 | 128.95 | 0.30 | 0.23% | 126.11 | 129.92 | 32997 | 42180 | 1.33% |
| 2025-12-09 | 132.03 | 128.65 | -5.25 | -3.92% | 127.66 | 134.90 | 62875 | 81922 | 2.53% |
| 2025-12-08 | 131.36 | 133.90 | -0.09 | -0.07% | 127.00 | 135.98 | 67954 | 89161 | 2.74% |
| 2025-12-05 | 125.81 | 133.99 | 7.99 | 6.34% | 125.68 | 133.99 | 64068 | 83237 | 2.58% |
| 2025-12-04 | 119.11 | 126.00 | 5.55 | 4.61% | 117.89 | 130.00 | 76526 | 95745 | 3.08% |
| 2025-12-03 | 119.10 | 120.45 | 1.35 | 1.13% | 118.52 | 122.85 | 35968 | 43437 | 1.45% |
| 2025-12-02 | 120.50 | 119.10 | -1.41 | -1.17% | 117.45 | 122.00 | 22003 | 26209 | 0.89% |
| 2025-12-01 | 122.00 | 120.51 | -0.95 | -0.78% | 117.00 | 123.00 | 39838 | 48033 | 1.60% |
| 2025-11-28 | 114.33 | 121.46 | 6.31 | 5.48% | 113.80 | 122.70 | 51211 | 61586 | 2.06% |
| 2025-11-27 | 114.98 | 115.15 | 0.77 | 0.67% | 114.88 | 120.87 | 44246 | 52283 | 1.78% |
| 2025-11-26 | 113.61 | 114.38 | -0.22 | -0.19% | 112.00 | 117.70 | 38594 | 44510 | 1.55% |
| 2025-11-25 | 116.68 | 114.60 | -0.99 | -0.86% | 113.88 | 117.25 | 36861 | 42603 | 1.48% |
| 2025-11-24 | 116.88 | 115.59 | -1.37 | -1.17% | 111.20 | 119.20 | 54874 | 62808 | 2.21% |
| 2025-11-21 | 120.00 | 116.96 | -3.91 | -3.23% | 116.65 | 121.68 | 41675 | 49751 | 1.68% |
| 2025-11-20 | 126.19 | 120.87 | -3.64 | -2.92% | 119.50 | 126.88 | 44112 | 53589 | 1.78% |
| 2025-11-19 | 126.12 | 124.51 | -3.47 | -2.71% | 123.91 | 129.12 | 30562 | 38580 | 1.23% |
| 2025-11-18 | 125.00 | 127.98 | 2.98 | 2.38% | 124.20 | 132.75 | 51762 | 66747 | 2.08% |
| 2025-11-17 | 126.10 | 125.00 | -0.18 | -0.14% | 122.50 | 127.65 | 36505 | 45393 | 1.47% |
| 2025-11-14 | 123.40 | 125.18 | -0.62 | -0.49% | 122.17 | 134.65 | 69946 | 89795 | 2.82% |
| 2025-11-13 | 127.92 | 125.80 | -2.67 | -2.08% | 124.20 | 130.36 | 48232 | 60694 | 1.94% |
| 2025-11-12 | 128.00 | 128.47 | -0.18 | -0.14% | 125.73 | 131.54 | 39032 | 50262 | 1.57% |
| 2025-11-11 | 136.00 | 128.65 | -7.73 | -5.67% | 127.50 | 140.67 | 69400 | 91800 | 2.80% |
| 2025-11-10 | 134.13 | 136.38 | 1.58 | 1.17% | 129.83 | 138.94 | 103357 | 138923 | 4.16% |
| 2025-11-07 | 123.08 | 134.80 | 10.48 | 8.43% | 122.80 | 137.66 | 106360 | 139191 | 4.28% |
| 2025-11-06 | 122.10 | 124.32 | 3.11 | 2.57% | 120.68 | 126.00 | 64441 | 79536 | 2.60% |
| 2025-11-05 | 119.85 | 121.21 | 0.79 | 0.66% | 116.40 | 125.96 | 77019 | 93254 | 3.10% |
| 2025-11-04 | 116.00 | 120.42 | 4.42 | 3.81% | 115.11 | 121.98 | 97146 | 116022 | 3.91% |
| 2025-11-03 | 112.22 | 116.00 | 2.59 | 2.28% | 109.00 | 117.00 | 79476 | 89881 | 3.20% |
| 2025-10-31 | 116.00 | 113.41 | -4.58 | -3.88% | 113.38 | 117.60 | 83904 | 96360 | 3.38% |
| 2025-10-30 | 117.86 | 117.99 | -0.21 | -0.18% | 117.71 | 121.00 | 68259 | 81329 | 2.75% |
| 2025-10-29 | 126.00 | 118.20 | -7.98 | -6.32% | 117.10 | 126.88 | 120682 | 145654 | 4.86% |
| 2025-10-28 | 124.10 | 126.18 | -1.25 | -0.98% | 122.60 | 128.51 | 67113 | 84672 | 2.70% |
| 2025-10-27 | 123.01 | 127.43 | 3.73 | 3.02% | 120.80 | 132.31 | 127333 | 159951 | 5.13% |
| 2025-10-24 | 119.24 | 123.70 | 5.71 | 4.84% | 119.07 | 124.32 | 89957 | 109730 | 3.62% |
| 2025-10-23 | 118.99 | 117.99 | -1.75 | -1.46% | 116.66 | 120.50 | 47749 | 56251 | 1.92% |
| 2025-10-22 | 117.80 | 119.74 | 0.94 | 0.79% | 117.72 | 123.50 | 76677 | 92752 | 3.09% |
| 2025-10-21 | 116.54 | 118.80 | 2.92 | 2.52% | 116.04 | 122.10 | 89849 | 107545 | 3.62% |
| 2025-10-20 | 119.30 | 115.88 | -1.77 | -1.50% | 114.82 | 120.99 | 61232 | 71845 | 2.47% |
| 2025-10-17 | 121.98 | 117.65 | -5.06 | -4.12% | 114.68 | 121.99 | 94681 | 111644 | 3.81% |
| 2025-10-16 | 124.00 | 122.71 | -2.28 | -1.82% | 120.20 | 128.12 | 79063 | 97373 | 3.18% |
| 2025-10-15 | 128.15 | 124.99 | -8.71 | -6.51% | 121.00 | 128.90 | 119828 | 149398 | 4.83% |
| 2025-10-14 | 139.98 | 133.70 | -3.30 | -2.41% | 126.00 | 144.44 | 146589 | 197373 | 5.90% |
| 2025-10-13 | 118.00 | 137.00 | 11.99 | 9.59% | 118.00 | 140.20 | 161868 | 206321 | 6.52% |
| 2025-10-10 | 125.01 | 125.01 | 1.33 | 1.08% | 121.88 | 131.30 | 148734 | 187231 | 5.99% |
| 2025-10-09 | 119.77 | 123.68 | 7.65 | 6.59% | 114.77 | 132.97 | 162569 | 200899 | 6.55% |
| 2025-09-30 | 117.70 | 116.03 | -1.57 | -1.34% | 115.58 | 120.44 | 98656 | 116457 | 3.97% |
| 2025-09-29 | 115.65 | 117.60 | 1.40 | 1.20% | 114.98 | 119.98 | 89912 | 105399 | 3.62% |
| 2025-09-26 | 118.00 | 116.20 | -3.65 | -3.05% | 115.88 | 123.21 | 113174 | 134952 | 4.56% |
| 2025-09-25 | 114.40 | 119.85 | 5.60 | 4.90% | 113.02 | 121.80 | 133772 | 157706 | 5.39% |
| 2025-09-24 | 103.00 | 114.25 | 11.25 | 10.92% | 102.00 | 119.99 | 167688 | 185723 | 6.75% |
| 2025-09-23 | 99.00 | 103.00 | 5.49 | 5.63% | 95.01 | 103.58 | 99436 | 97924 | 4.00% |
| 2025-09-22 | 100.80 | 97.51 | -2.33 | -2.33% | 96.96 | 103.51 | 88224 | 87389 | 3.55% |
| 2025-09-19 | 101.90 | 99.84 | -2.01 | -1.97% | 99.06 | 105.24 | 82602 | 84652 | 3.33% |
| 2025-09-18 | 94.99 | 101.85 | 7.01 | 7.39% | 94.90 | 104.55 | 134596 | 136106 | 5.42% |
| 2025-09-17 | 89.99 | 94.84 | 5.18 | 5.78% | 88.90 | 96.42 | 83927 | 78449 | 3.38% |
| 2025-09-16 | 90.14 | 89.66 | -1.09 | -1.20% | 87.98 | 91.50 | 59021 | 52729 | 2.38% |
| 2025-09-15 | 92.99 | 90.75 | 0.56 | 0.62% | 89.70 | 93.41 | 53002 | 48711 | 2.13% |
| 2025-09-12 | 89.30 | 90.19 | 0.59 | 0.66% | 88.89 | 92.20 | 51278 | 46530 | 2.07% |
| 2025-09-11 | 85.87 | 89.60 | 3.85 | 4.49% | 85.31 | 90.38 | 49374 | 43771 | 1.99% |
| 2025-09-10 | 86.99 | 85.75 | -1.05 | -1.21% | 84.99 | 87.69 | 35905 | 30934 | 1.45% |
| 2025-09-09 | 89.05 | 86.80 | -2.80 | -3.13% | 85.88 | 89.27 | 39456 | 34423 | 1.59% |
| 2025-09-08 | 89.17 | 89.60 | -0.30 | -0.33% | 87.26 | 90.86 | 70907 | 63202 | 2.86% |