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 | 124.44 | 121.00 | -3.16 | -2.55% | 119.28 | 126.65 | 35153 | 42785 | 2.67% |
| 2025-12-15 | 124.22 | 124.16 | -1.40 | -1.12% | 122.59 | 125.89 | 31892 | 39604 | 2.42% |
| 2025-12-12 | 127.00 | 125.56 | -1.33 | -1.05% | 121.12 | 127.00 | 46025 | 57032 | 3.49% |
| 2025-12-11 | 130.50 | 126.89 | -3.14 | -2.41% | 126.66 | 131.25 | 41813 | 53737 | 3.17% |
| 2025-12-10 | 128.00 | 130.03 | 2.46 | 1.93% | 124.37 | 130.87 | 67207 | 86147 | 5.10% |
| 2025-12-09 | 124.48 | 127.57 | 1.63 | 1.29% | 124.30 | 129.88 | 64804 | 82405 | 4.92% |
| 2025-12-08 | 118.50 | 125.94 | 10.35 | 8.95% | 118.50 | 128.50 | 91667 | 114064 | 6.96% |
| 2025-12-05 | 113.68 | 115.59 | 2.23 | 1.97% | 110.38 | 117.49 | 37549 | 43200 | 2.85% |
| 2025-12-04 | 112.47 | 113.36 | 0.46 | 0.41% | 110.53 | 114.25 | 21156 | 23850 | 1.61% |
| 2025-12-03 | 112.20 | 112.90 | -0.38 | -0.34% | 112.20 | 115.67 | 25092 | 28456 | 1.90% |
| 2025-12-02 | 116.85 | 113.28 | -3.80 | -3.25% | 113.00 | 117.00 | 34710 | 39637 | 2.63% |
| 2025-12-01 | 114.44 | 117.08 | 4.00 | 3.54% | 112.10 | 118.33 | 60520 | 70566 | 4.59% |
| 2025-11-28 | 111.30 | 113.08 | 1.29 | 1.15% | 110.77 | 114.28 | 21798 | 24621 | 1.65% |
| 2025-11-27 | 111.03 | 111.79 | -0.57 | -0.51% | 111.03 | 115.10 | 26545 | 30144 | 2.01% |
| 2025-11-26 | 111.00 | 112.36 | 0.51 | 0.46% | 110.13 | 114.16 | 33153 | 37403 | 2.52% |
| 2025-11-25 | 110.22 | 111.85 | 2.19 | 2.00% | 110.22 | 114.38 | 32619 | 36638 | 2.48% |
| 2025-11-24 | 107.01 | 109.66 | 3.66 | 3.45% | 106.99 | 110.66 | 38360 | 41854 | 2.91% |
| 2025-11-21 | 110.70 | 106.00 | -6.96 | -6.16% | 105.99 | 111.83 | 43425 | 47020 | 3.30% |
| 2025-11-20 | 115.90 | 112.96 | -1.04 | -0.91% | 111.73 | 116.97 | 30600 | 34783 | 2.32% |
| 2025-11-19 | 116.00 | 114.00 | -1.99 | -1.72% | 113.08 | 116.89 | 20406 | 23362 | 1.55% |
| 2025-11-18 | 114.39 | 115.99 | 1.71 | 1.50% | 113.20 | 119.00 | 29188 | 34073 | 2.22% |
| 2025-11-17 | 116.00 | 114.28 | -0.72 | -0.63% | 112.92 | 117.81 | 34018 | 39161 | 2.58% |
| 2025-11-14 | 118.00 | 115.00 | -4.67 | -3.90% | 114.80 | 118.70 | 29151 | 33963 | 2.21% |
| 2025-11-13 | 115.30 | 119.67 | 3.62 | 3.12% | 115.30 | 121.76 | 50443 | 60190 | 3.83% |
| 2025-11-12 | 114.68 | 116.05 | -1.98 | -1.68% | 114.10 | 117.97 | 30577 | 35392 | 2.32% |
| 2025-11-11 | 121.96 | 118.03 | -3.67 | -3.02% | 117.55 | 124.89 | 42575 | 51146 | 3.23% |
| 2025-11-10 | 122.88 | 121.70 | 0.63 | 0.52% | 118.78 | 128.57 | 57843 | 71234 | 4.39% |
| 2025-11-07 | 118.88 | 121.07 | -0.16 | -0.13% | 118.12 | 124.36 | 47600 | 57680 | 3.61% |
| 2025-11-06 | 118.84 | 121.23 | 4.45 | 3.81% | 116.40 | 121.58 | 52349 | 62392 | 3.97% |
| 2025-11-05 | 115.03 | 116.78 | -2.06 | -1.73% | 114.04 | 118.03 | 39548 | 45823 | 3.00% |
| 2025-11-04 | 120.88 | 118.84 | -2.16 | -1.79% | 117.37 | 122.49 | 37257 | 44409 | 2.83% |
| 2025-11-03 | 122.43 | 121.00 | -4.00 | -3.20% | 116.71 | 123.89 | 62629 | 75101 | 4.75% |
| 2025-10-31 | 129.48 | 125.00 | -3.91 | -3.03% | 125.00 | 130.95 | 55484 | 70493 | 4.21% |
| 2025-10-30 | 130.10 | 128.91 | -13.58 | -9.53% | 126.60 | 133.90 | 115744 | 151291 | 8.79% |
| 2025-10-29 | 137.40 | 142.49 | 7.36 | 5.45% | 134.82 | 142.99 | 90654 | 126503 | 6.88% |
| 2025-10-28 | 136.00 | 135.13 | -2.85 | -2.07% | 134.00 | 138.90 | 66904 | 90952 | 5.08% |
| 2025-10-27 | 137.87 | 137.98 | 2.57 | 1.90% | 136.88 | 142.00 | 69075 | 95994 | 5.24% |
| 2025-10-24 | 133.00 | 135.41 | 5.46 | 4.20% | 130.12 | 136.66 | 63921 | 85772 | 4.85% |
| 2025-10-23 | 127.76 | 129.95 | 0.75 | 0.58% | 126.05 | 130.50 | 45919 | 58863 | 3.49% |
| 2025-10-22 | 125.20 | 129.20 | 2.24 | 1.76% | 124.02 | 131.80 | 61604 | 79538 | 4.68% |
| 2025-10-21 | 125.10 | 126.96 | 4.97 | 4.07% | 122.28 | 127.35 | 74794 | 93872 | 5.68% |
| 2025-10-20 | 122.20 | 121.99 | 1.54 | 1.28% | 120.77 | 125.99 | 38566 | 47552 | 2.93% |
| 2025-10-17 | 125.00 | 120.45 | -4.70 | -3.76% | 120.00 | 126.00 | 39113 | 47815 | 2.97% |
| 2025-10-16 | 128.42 | 125.15 | -4.17 | -3.22% | 123.60 | 129.30 | 48624 | 61287 | 3.69% |
| 2025-10-15 | 127.48 | 129.32 | 1.84 | 1.44% | 125.00 | 130.80 | 40144 | 51413 | 3.05% |
| 2025-10-14 | 136.00 | 127.48 | -7.18 | -5.33% | 126.70 | 136.70 | 50798 | 66723 | 3.86% |
| 2025-10-13 | 125.00 | 134.66 | -2.24 | -1.64% | 124.78 | 135.60 | 53152 | 70852 | 4.03% |
| 2025-10-10 | 138.15 | 136.90 | -4.93 | -3.48% | 134.00 | 140.99 | 55174 | 75822 | 4.19% |
| 2025-10-09 | 139.77 | 141.83 | 0.49 | 0.35% | 137.37 | 146.60 | 77529 | 109960 | 5.88% |
| 2025-09-30 | 145.00 | 141.34 | -4.32 | -2.97% | 141.00 | 148.69 | 70283 | 100786 | 5.33% |
| 2025-09-29 | 145.00 | 145.66 | -0.88 | -0.60% | 142.16 | 149.44 | 72359 | 104450 | 5.49% |
| 2025-09-26 | 158.00 | 146.54 | -13.48 | -8.42% | 145.31 | 160.00 | 91219 | 138100 | 6.92% |
| 2025-09-25 | 162.00 | 160.02 | -2.37 | -1.46% | 154.34 | 164.00 | 78324 | 124147 | 5.95% |
| 2025-09-24 | 153.00 | 162.39 | 6.28 | 4.02% | 151.03 | 169.90 | 113747 | 184233 | 8.63% |
| 2025-09-23 | 154.55 | 156.11 | 5.61 | 3.73% | 147.40 | 158.00 | 97040 | 147771 | 7.37% |
| 2025-09-22 | 149.03 | 150.50 | 0.03 | 0.02% | 147.20 | 154.98 | 74348 | 112230 | 5.64% |
| 2025-09-19 | 155.99 | 150.47 | -5.53 | -3.54% | 147.15 | 159.94 | 87339 | 134680 | 6.63% |
| 2025-09-18 | 144.86 | 156.00 | 11.00 | 7.59% | 143.34 | 165.00 | 132509 | 203456 | 10.06% |
| 2025-09-17 | 147.06 | 145.00 | -0.07 | -0.05% | 143.30 | 153.86 | 83434 | 123100 | 6.33% |
| 2025-09-16 | 147.00 | 145.07 | -0.94 | -0.64% | 144.00 | 151.21 | 76284 | 112080 | 5.79% |
| 2025-09-15 | 151.01 | 146.01 | -4.59 | -3.05% | 144.99 | 152.60 | 68294 | 101161 | 5.18% |
| 2025-09-12 | 149.19 | 150.60 | -1.40 | -0.92% | 146.50 | 155.58 | 85829 | 128900 | 6.51% |
| 2025-09-11 | 137.40 | 152.00 | 14.90 | 10.87% | 137.08 | 157.18 | 137840 | 202171 | 10.46% |
| 2025-09-10 | 131.52 | 137.10 | 7.48 | 5.77% | 131.52 | 139.39 | 89861 | 121900 | 6.82% |
| 2025-09-09 | 131.80 | 129.62 | -4.58 | -3.41% | 128.30 | 134.10 | 50972 | 66719 | 3.87% |
| 2025-09-08 | 140.00 | 134.20 | -4.37 | -3.15% | 125.91 | 140.11 | 100718 | 132127 | 7.65% |