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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-24 | 124.01 | 124.49 | 2.52 | 2.07% | 120.96 | 126.61 | 75335 | 93367 | 5.09% |
| 2025-11-21 | 125.24 | 121.97 | -18.16 | -12.96% | 120.00 | 129.38 | 133749 | 165484 | 9.03% |
| 2025-11-20 | 152.00 | 140.13 | -6.90 | -4.69% | 136.80 | 152.50 | 106428 | 149307 | 7.19% |
| 2025-11-19 | 147.00 | 147.03 | -3.84 | -2.55% | 143.00 | 154.88 | 122992 | 183195 | 8.31% |
| 2025-11-18 | 164.00 | 150.87 | -6.63 | -4.21% | 149.10 | 167.20 | 144226 | 225945 | 9.74% |
| 2025-11-17 | 153.01 | 157.50 | 7.50 | 5.00% | 153.01 | 166.00 | 110710 | 177025 | 7.48% |
| 2025-11-14 | 155.00 | 150.00 | -17.01 | -10.19% | 147.19 | 157.70 | 116556 | 176734 | 7.87% |
| 2025-11-13 | 160.00 | 167.01 | 3.57 | 2.18% | 156.94 | 178.00 | 132794 | 223420 | 8.97% |
| 2025-11-12 | 158.18 | 163.44 | 6.44 | 4.10% | 158.18 | 170.00 | 136044 | 222987 | 9.19% |
| 2025-11-11 | 168.10 | 157.00 | -16.15 | -9.33% | 155.99 | 173.56 | 152173 | 252548 | 10.28% |
| 2025-11-10 | 163.00 | 173.15 | 20.55 | 13.47% | 155.50 | 174.67 | 163278 | 269116 | 11.03% |
| 2025-11-07 | 144.00 | 152.60 | 7.90 | 5.46% | 142.36 | 156.00 | 152669 | 228188 | 10.31% |
| 2025-11-06 | 148.50 | 144.70 | 2.03 | 1.42% | 134.10 | 152.80 | 168918 | 240077 | 11.41% |
| 2025-11-05 | 137.02 | 142.67 | -1.23 | -0.85% | 135.68 | 145.11 | 106892 | 149254 | 7.22% |
| 2025-11-04 | 149.00 | 143.90 | -2.24 | -1.53% | 141.14 | 150.96 | 107845 | 156169 | 7.28% |
| 2025-11-03 | 128.09 | 146.14 | 18.06 | 14.10% | 127.02 | 148.50 | 182075 | 253003 | 12.30% |
| 2025-10-31 | 135.00 | 128.08 | -8.27 | -6.07% | 126.16 | 136.20 | 144221 | 187118 | 9.74% |
| 2025-10-30 | 147.00 | 136.35 | -6.65 | -4.65% | 136.00 | 150.80 | 145756 | 209447 | 9.85% |
| 2025-10-29 | 147.48 | 143.00 | -2.98 | -2.04% | 140.49 | 152.00 | 136275 | 199113 | 9.20% |
| 2025-10-28 | 139.00 | 145.98 | -5.92 | -3.90% | 139.00 | 149.60 | 165738 | 240089 | 11.19% |
| 2025-10-27 | 158.00 | 151.90 | 9.03 | 6.32% | 149.00 | 159.44 | 228310 | 350848 | 15.42% |
| 2025-10-24 | 124.99 | 142.87 | 23.81 | 20.00% | 121.18 | 142.87 | 159004 | 214881 | 10.74% |
| 2025-10-23 | 112.00 | 119.06 | 5.06 | 4.44% | 110.02 | 119.75 | 85431 | 97326 | 5.77% |
| 2025-10-22 | 114.26 | 114.00 | -3.79 | -3.22% | 112.16 | 116.69 | 80653 | 92118 | 5.45% |
| 2025-10-21 | 114.00 | 117.79 | 4.49 | 3.96% | 113.50 | 123.87 | 136100 | 163103 | 9.19% |
| 2025-10-20 | 116.00 | 113.30 | 0.70 | 0.62% | 109.72 | 118.77 | 94511 | 107648 | 6.38% |
| 2025-10-17 | 115.00 | 112.60 | -1.70 | -1.49% | 112.00 | 118.88 | 106066 | 122064 | 7.16% |
| 2025-10-16 | 108.44 | 114.30 | 4.60 | 4.19% | 108.00 | 119.63 | 152400 | 174140 | 10.29% |
| 2025-10-15 | 100.98 | 109.70 | 8.70 | 8.61% | 97.18 | 110.28 | 104540 | 108701 | 7.06% |
| 2025-10-14 | 110.00 | 101.00 | -5.33 | -5.01% | 100.59 | 112.80 | 96633 | 103251 | 6.53% |
| 2025-10-13 | 104.00 | 106.33 | -2.67 | -2.45% | 102.09 | 108.32 | 90949 | 96071 | 6.14% |
| 2025-10-10 | 115.00 | 109.00 | -10.22 | -8.57% | 107.50 | 116.00 | 127183 | 139858 | 8.59% |
| 2025-10-09 | 118.00 | 119.22 | 6.94 | 6.18% | 112.30 | 123.30 | 158318 | 186220 | 10.69% |
| 2025-09-30 | 105.30 | 112.28 | 10.48 | 10.29% | 105.21 | 116.52 | 170651 | 188560 | 11.53% |
| 2025-09-29 | 100.89 | 101.80 | 2.80 | 2.83% | 100.57 | 104.84 | 89599 | 91870 | 6.05% |
| 2025-09-26 | 103.72 | 99.00 | -5.75 | -5.49% | 99.00 | 106.98 | 105805 | 108518 | 7.15% |
| 2025-09-25 | 107.20 | 104.75 | -4.25 | -3.90% | 103.30 | 107.95 | 97850 | 102784 | 6.61% |
| 2025-09-24 | 107.00 | 109.00 | 2.50 | 2.35% | 103.48 | 110.49 | 162239 | 174826 | 10.96% |
| 2025-09-23 | 108.00 | 106.50 | -2.23 | -2.05% | 102.53 | 110.30 | 149004 | 157968 | 10.06% |
| 2025-09-22 | 107.00 | 108.73 | 3.23 | 3.06% | 106.34 | 112.60 | 162113 | 177131 | 10.95% |
| 2025-09-19 | 104.16 | 105.50 | 3.19 | 3.12% | 103.18 | 112.88 | 164245 | 176519 | 11.09% |
| 2025-09-18 | 106.00 | 102.31 | -2.80 | -2.66% | 98.00 | 107.62 | 222705 | 230903 | 15.04% |
| 2025-09-17 | 104.99 | 105.11 | -0.49 | -0.46% | 103.00 | 114.44 | 242138 | 261310 | 16.36% |
| 2025-09-16 | 98.00 | 105.60 | 17.60 | 20.00% | 97.88 | 105.60 | 211701 | 220521 | 14.30% |
| 2025-09-15 | 89.88 | 88.00 | 1.31 | 1.51% | 84.52 | 89.88 | 108288 | 94840 | 7.31% |
| 2025-09-12 | 78.79 | 86.69 | 8.45 | 10.80% | 78.20 | 89.89 | 154642 | 131920 | 10.45% |
| 2025-09-11 | 76.57 | 78.24 | 1.74 | 2.27% | 75.19 | 78.99 | 53065 | 41243 | 3.58% |
| 2025-09-10 | 75.00 | 76.50 | 1.46 | 1.95% | 75.00 | 79.20 | 49269 | 37980 | 3.33% |
| 2025-09-09 | 76.00 | 75.04 | -1.30 | -1.70% | 74.41 | 77.50 | 38629 | 29158 | 2.61% |
| 2025-09-08 | 75.73 | 76.34 | 0.18 | 0.24% | 74.89 | 76.40 | 36338 | 27491 | 2.45% |
| 2025-09-05 | 71.53 | 76.16 | 4.83 | 6.77% | 70.56 | 76.50 | 63165 | 46792 | 4.27% |
| 2025-09-04 | 74.18 | 71.33 | -2.85 | -3.84% | 70.16 | 74.54 | 50065 | 36090 | 3.38% |
| 2025-09-03 | 74.45 | 74.18 | -0.28 | -0.38% | 73.80 | 76.64 | 41048 | 30792 | 2.77% |
| 2025-09-02 | 77.60 | 74.46 | -3.83 | -4.89% | 73.59 | 78.44 | 61954 | 46787 | 4.18% |
| 2025-09-01 | 78.51 | 78.29 | 2.28 | 3.00% | 75.77 | 79.47 | 61224 | 47620 | 4.14% |
| 2025-08-29 | 82.34 | 76.01 | -4.16 | -5.19% | 75.75 | 82.34 | 76401 | 59112 | 5.16% |