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 | 119.89 | 118.01 | -2.74 | -2.27% | 116.00 | 122.95 | 11077 | 13219 | 1.57% |
| 2025-12-15 | 124.12 | 120.75 | -4.83 | -3.85% | 117.30 | 125.36 | 18569 | 22412 | 2.64% |
| 2025-12-12 | 119.80 | 125.58 | 7.01 | 5.91% | 114.80 | 128.46 | 28646 | 34870 | 4.07% |
| 2025-12-11 | 113.64 | 118.57 | 6.55 | 5.85% | 112.44 | 120.02 | 26247 | 30536 | 3.72% |
| 2025-12-10 | 107.00 | 112.02 | 0.08 | 0.07% | 107.00 | 114.50 | 11082 | 12344 | 1.57% |
| 2025-12-09 | 112.49 | 111.94 | -1.34 | -1.18% | 109.00 | 114.15 | 15671 | 17440 | 2.22% |
| 2025-12-08 | 112.00 | 113.28 | 2.56 | 2.31% | 108.10 | 116.87 | 23065 | 26208 | 3.27% |
| 2025-12-05 | 109.00 | 110.72 | 3.72 | 3.48% | 106.68 | 112.10 | 16146 | 17757 | 2.29% |
| 2025-12-04 | 108.86 | 107.00 | -1.10 | -1.02% | 106.61 | 114.00 | 17016 | 18727 | 2.41% |
| 2025-12-03 | 110.00 | 108.10 | 0.00 | 0.00% | 106.65 | 112.01 | 14251 | 15455 | 2.02% |
| 2025-12-02 | 111.11 | 108.10 | -1.40 | -1.28% | 107.20 | 111.11 | 8944 | 9715 | 1.27% |
| 2025-12-01 | 116.53 | 109.50 | -7.03 | -6.03% | 109.38 | 118.00 | 20776 | 23201 | 2.95% |
| 2025-11-28 | 117.10 | 116.53 | 0.01 | 0.01% | 114.00 | 120.99 | 16943 | 19744 | 2.40% |
| 2025-11-27 | 120.00 | 116.52 | -3.23 | -2.70% | 115.50 | 120.00 | 19852 | 23234 | 2.82% |
| 2025-11-26 | 128.10 | 119.75 | -6.21 | -4.93% | 116.02 | 128.94 | 38380 | 45414 | 5.45% |
| 2025-11-25 | 113.54 | 125.96 | 20.99 | 20.00% | 110.00 | 125.96 | 40058 | 48395 | 5.68% |
| 2025-11-24 | 125.00 | 104.97 | -12.63 | -10.74% | 104.51 | 130.00 | 47810 | 54172 | 6.78% |
| 2025-11-21 | 100.00 | 117.60 | 19.60 | 20.00% | 100.00 | 117.60 | 43880 | 48369 | 6.23% |
| 2025-11-20 | 102.30 | 98.00 | -7.87 | -7.43% | 94.56 | 109.00 | 48654 | 48947 | 6.90% |
| 2025-11-19 | 127.43 | 105.87 | -26.47 | -20.00% | 105.87 | 128.00 | 38460 | 43831 | 5.46% |
| 2025-11-18 | 133.50 | 132.34 | -1.22 | -0.91% | 131.60 | 141.32 | 10044 | 13595 | 1.43% |
| 2025-11-17 | 131.35 | 133.56 | 1.28 | 0.97% | 128.01 | 134.65 | 10735 | 14078 | 1.52% |
| 2025-11-14 | 136.00 | 132.28 | -3.34 | -2.46% | 132.27 | 137.09 | 8656 | 11574 | 1.23% |
| 2025-11-13 | 141.99 | 135.62 | -7.37 | -5.15% | 134.52 | 143.89 | 12334 | 16941 | 1.75% |
| 2025-11-12 | 143.79 | 142.99 | -1.81 | -1.25% | 140.03 | 146.19 | 7678 | 10925 | 1.09% |
| 2025-11-11 | 150.00 | 144.80 | -5.37 | -3.58% | 143.23 | 151.85 | 12106 | 17764 | 1.72% |
| 2025-11-10 | 150.00 | 150.17 | 0.47 | 0.31% | 148.71 | 158.60 | 15653 | 23895 | 2.22% |
| 2025-11-07 | 145.76 | 149.70 | 2.91 | 1.98% | 145.00 | 150.96 | 14268 | 21087 | 2.02% |
| 2025-11-06 | 142.83 | 146.79 | 2.96 | 2.06% | 141.01 | 149.88 | 16231 | 23776 | 2.30% |
| 2025-11-05 | 142.28 | 143.83 | -4.16 | -2.81% | 138.80 | 146.00 | 22044 | 31335 | 3.13% |
| 2025-11-04 | 153.40 | 147.99 | -9.51 | -6.04% | 145.46 | 156.88 | 31894 | 48026 | 4.53% |
| 2025-11-03 | 159.94 | 157.50 | 0.91 | 0.58% | 151.38 | 165.80 | 33559 | 53648 | 4.76% |
| 2025-10-31 | 147.01 | 156.59 | 9.58 | 6.52% | 147.00 | 166.03 | 49380 | 76421 | 7.01% |
| 2025-10-30 | 128.53 | 147.01 | 15.64 | 11.91% | 128.05 | 157.64 | 63800 | 93255 | 9.05% |
| 2025-10-29 | 129.81 | 131.37 | 3.86 | 3.03% | 127.14 | 139.00 | 26229 | 35026 | 3.72% |
| 2025-10-28 | 131.00 | 127.51 | -5.36 | -4.03% | 127.30 | 135.30 | 14104 | 18350 | 2.00% |
| 2025-10-27 | 133.00 | 132.87 | -0.43 | -0.32% | 131.58 | 140.80 | 19666 | 26829 | 2.79% |
| 2025-10-24 | 134.99 | 133.30 | -0.60 | -0.45% | 120.50 | 135.87 | 28264 | 36350 | 4.01% |
| 2025-10-23 | 135.90 | 133.90 | 3.26 | 2.50% | 124.50 | 137.60 | 25920 | 33888 | 3.68% |
| 2025-10-22 | 131.88 | 130.64 | -2.16 | -1.63% | 129.20 | 138.80 | 14113 | 18718 | 2.00% |
| 2025-10-21 | 133.02 | 132.80 | 0.65 | 0.49% | 129.04 | 134.90 | 17813 | 23535 | 2.53% |
| 2025-10-20 | 129.90 | 132.15 | 6.30 | 5.01% | 127.29 | 134.97 | 13689 | 18055 | 1.94% |
| 2025-10-17 | 132.07 | 125.85 | -7.15 | -5.38% | 124.12 | 132.07 | 17040 | 21600 | 2.42% |
| 2025-10-16 | 130.23 | 133.00 | -0.50 | -0.37% | 128.66 | 135.56 | 20039 | 26400 | 2.84% |
| 2025-10-15 | 120.92 | 133.50 | 13.42 | 11.18% | 119.00 | 140.87 | 35790 | 47440 | 5.08% |
| 2025-10-14 | 122.06 | 120.08 | 2.08 | 1.76% | 119.00 | 129.99 | 25945 | 32019 | 3.68% |
| 2025-10-13 | 110.05 | 118.00 | 3.80 | 3.33% | 108.33 | 121.99 | 18499 | 21349 | 2.63% |
| 2025-10-10 | 114.00 | 114.20 | -1.80 | -1.55% | 113.00 | 118.90 | 12637 | 14504 | 1.79% |
| 2025-10-09 | 107.32 | 116.00 | 12.63 | 12.22% | 107.00 | 117.97 | 28914 | 33115 | 4.10% |
| 2025-09-30 | 102.49 | 103.37 | 1.12 | 1.10% | 99.60 | 104.84 | 12385 | 12690 | 1.76% |
| 2025-09-29 | 98.01 | 102.25 | 4.23 | 4.32% | 95.67 | 102.50 | 12559 | 12481 | 1.78% |
| 2025-09-26 | 105.98 | 98.02 | -7.97 | -7.52% | 98.00 | 105.98 | 15364 | 15506 | 2.18% |
| 2025-09-25 | 107.54 | 105.99 | -0.80 | -0.75% | 104.50 | 108.40 | 10982 | 11654 | 1.56% |
| 2025-09-24 | 107.00 | 106.79 | -0.15 | -0.14% | 104.00 | 109.85 | 12758 | 13599 | 1.81% |
| 2025-09-23 | 113.00 | 106.94 | -9.56 | -8.21% | 104.18 | 115.67 | 19345 | 21036 | 2.75% |
| 2025-09-22 | 113.00 | 116.50 | 7.50 | 6.88% | 110.00 | 120.97 | 22347 | 25941 | 3.17% |
| 2025-09-19 | 106.01 | 109.00 | 2.99 | 2.82% | 105.27 | 111.79 | 16057 | 17379 | 2.28% |
| 2025-09-18 | 108.18 | 106.01 | 0.01 | 0.01% | 105.30 | 113.60 | 17500 | 19198 | 2.48% |
| 2025-09-17 | 106.00 | 106.00 | -0.66 | -0.62% | 103.88 | 107.55 | 11434 | 12076 | 1.62% |
| 2025-09-16 | 99.53 | 106.66 | 7.89 | 7.99% | 98.03 | 107.39 | 16696 | 17417 | 2.37% |
| 2025-09-15 | 93.84 | 98.77 | 5.12 | 5.47% | 92.70 | 102.97 | 15162 | 14862 | 2.15% |
| 2025-09-12 | 95.56 | 93.65 | -1.85 | -1.94% | 93.19 | 95.56 | 7085 | 6666 | 1.01% |
| 2025-09-11 | 93.98 | 95.50 | 1.52 | 1.62% | 92.30 | 95.88 | 5099 | 4821 | 0.72% |
| 2025-09-10 | 94.36 | 93.98 | -0.90 | -0.95% | 93.04 | 95.54 | 6265 | 5911 | 0.89% |
| 2025-09-09 | 94.86 | 94.88 | 0.17 | 0.18% | 94.00 | 97.83 | 6952 | 6660 | 0.99% |
| 2025-09-08 | 95.00 | 94.71 | 0.69 | 0.73% | 93.80 | 98.67 | 11174 | 10715 | 1.59% |