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 | 112.50 | 110.70 | -2.31 | -2.04% | 110.27 | 113.35 | 323380 | 360585 | 1.62% |
| 2025-12-15 | 115.15 | 113.01 | -3.79 | -3.24% | 113.00 | 116.50 | 342417 | 393379 | 1.71% |
| 2025-12-12 | 113.61 | 116.80 | 3.19 | 2.81% | 111.60 | 117.42 | 584998 | 673494 | 2.93% |
| 2025-12-11 | 116.53 | 113.61 | -2.70 | -2.32% | 113.50 | 117.14 | 303109 | 348820 | 1.52% |
| 2025-12-10 | 115.58 | 116.31 | -0.01 | -0.01% | 113.44 | 116.59 | 315715 | 362451 | 1.58% |
| 2025-12-09 | 115.58 | 116.32 | -0.88 | -0.75% | 115.51 | 117.90 | 371384 | 433382 | 1.86% |
| 2025-12-08 | 114.21 | 117.20 | 3.02 | 2.64% | 114.18 | 118.00 | 508360 | 594508 | 2.54% |
| 2025-12-05 | 114.00 | 114.18 | -0.55 | -0.48% | 112.50 | 114.88 | 352654 | 401569 | 1.76% |
| 2025-12-04 | 111.65 | 114.73 | 3.11 | 2.79% | 110.98 | 114.73 | 387552 | 439246 | 1.94% |
| 2025-12-03 | 112.80 | 111.62 | -1.38 | -1.22% | 111.13 | 113.69 | 245414 | 275677 | 1.23% |
| 2025-12-02 | 114.10 | 113.00 | -1.40 | -1.22% | 112.70 | 114.19 | 237772 | 269492 | 1.19% |
| 2025-12-01 | 113.40 | 114.40 | 0.80 | 0.70% | 112.60 | 114.68 | 327640 | 372498 | 1.64% |
| 2025-11-28 | 112.71 | 113.60 | 0.89 | 0.79% | 111.40 | 114.11 | 308664 | 348679 | 1.54% |
| 2025-11-27 | 113.80 | 112.71 | 0.00 | 0.00% | 112.56 | 116.80 | 523431 | 601284 | 2.62% |
| 2025-11-26 | 110.70 | 112.71 | 1.03 | 0.92% | 110.61 | 113.90 | 419554 | 473119 | 2.10% |
| 2025-11-25 | 112.50 | 111.68 | 0.17 | 0.15% | 111.37 | 113.96 | 407224 | 458427 | 2.04% |
| 2025-11-24 | 112.99 | 111.51 | -1.49 | -1.32% | 108.18 | 113.50 | 557909 | 615909 | 2.79% |
| 2025-11-21 | 113.86 | 113.00 | -3.78 | -3.24% | 113.00 | 116.08 | 461359 | 526486 | 2.31% |
| 2025-11-20 | 117.99 | 116.78 | 0.50 | 0.43% | 116.46 | 118.29 | 344703 | 404562 | 1.72% |
| 2025-11-19 | 117.99 | 116.28 | -1.68 | -1.42% | 115.51 | 118.49 | 415120 | 484879 | 2.08% |
| 2025-11-18 | 117.50 | 117.96 | 0.33 | 0.28% | 117.13 | 120.18 | 473915 | 562953 | 2.37% |
| 2025-11-17 | 116.82 | 117.63 | -0.55 | -0.47% | 116.51 | 119.29 | 421773 | 496179 | 2.11% |
| 2025-11-14 | 123.00 | 118.18 | -4.92 | -4.00% | 117.89 | 125.50 | 775294 | 943287 | 3.88% |
| 2025-11-13 | 118.99 | 123.10 | 3.47 | 2.90% | 117.80 | 123.33 | 549888 | 663831 | 2.75% |
| 2025-11-12 | 117.00 | 119.63 | 1.90 | 1.61% | 115.74 | 119.80 | 457016 | 540540 | 2.29% |
| 2025-11-11 | 120.60 | 117.73 | -2.28 | -1.90% | 117.53 | 121.47 | 342530 | 407386 | 1.71% |
| 2025-11-10 | 122.13 | 120.01 | -2.10 | -1.72% | 118.76 | 122.95 | 395833 | 474906 | 1.98% |
| 2025-11-07 | 122.93 | 122.11 | -2.74 | -2.19% | 122.05 | 124.18 | 382292 | 469422 | 1.91% |
| 2025-11-06 | 121.90 | 124.85 | 5.07 | 4.23% | 121.05 | 125.99 | 731508 | 906052 | 3.66% |
| 2025-11-05 | 116.90 | 119.78 | -0.10 | -0.08% | 116.50 | 121.10 | 485016 | 575326 | 2.43% |
| 2025-11-04 | 121.00 | 119.88 | -0.33 | -0.27% | 119.00 | 122.66 | 477384 | 577050 | 2.39% |
| 2025-11-03 | 122.00 | 120.21 | -3.97 | -3.20% | 117.55 | 122.60 | 747709 | 894038 | 3.74% |
| 2025-10-31 | 128.03 | 124.18 | -4.37 | -3.40% | 124.18 | 128.70 | 691669 | 869209 | 3.46% |
| 2025-10-30 | 133.00 | 128.55 | -4.45 | -3.35% | 128.51 | 133.00 | 692864 | 901898 | 3.47% |
| 2025-10-29 | 132.00 | 133.00 | 0.31 | 0.23% | 130.31 | 134.53 | 688461 | 911143 | 3.44% |
| 2025-10-28 | 133.00 | 132.69 | -1.81 | -1.35% | 132.00 | 135.80 | 695189 | 929904 | 3.48% |
| 2025-10-27 | 137.50 | 134.50 | 0.44 | 0.33% | 132.30 | 137.50 | 1012643 | 1362320 | 5.06% |
| 2025-10-24 | 130.30 | 134.06 | 5.76 | 4.49% | 128.90 | 134.80 | 1024466 | 1354872 | 5.12% |
| 2025-10-23 | 125.18 | 128.30 | 1.49 | 1.17% | 124.01 | 128.50 | 634264 | 803811 | 3.17% |
| 2025-10-22 | 125.42 | 126.81 | -0.38 | -0.30% | 123.81 | 129.27 | 653954 | 826503 | 3.27% |
| 2025-10-21 | 123.80 | 127.19 | 4.56 | 3.72% | 122.61 | 127.85 | 784151 | 988821 | 3.92% |
| 2025-10-20 | 124.10 | 122.63 | 0.65 | 0.53% | 121.69 | 125.18 | 571239 | 706033 | 2.86% |
| 2025-10-17 | 126.85 | 121.98 | -5.32 | -4.18% | 120.87 | 127.32 | 820529 | 1009728 | 4.10% |
| 2025-10-16 | 127.80 | 127.30 | -2.26 | -1.74% | 126.60 | 130.28 | 612311 | 784113 | 3.06% |
| 2025-10-15 | 127.18 | 129.56 | 2.36 | 1.86% | 124.60 | 129.73 | 807987 | 1028431 | 4.04% |
| 2025-10-14 | 136.96 | 127.20 | -9.27 | -6.79% | 125.80 | 137.80 | 1321004 | 1732165 | 6.61% |
| 2025-10-13 | 126.00 | 136.47 | 8.52 | 6.66% | 126.00 | 136.48 | 1402995 | 1864258 | 7.02% |
| 2025-10-10 | 134.87 | 127.95 | -10.96 | -7.89% | 127.17 | 134.94 | 1617421 | 2107415 | 8.09% |
| 2025-10-09 | 144.00 | 138.91 | -1.22 | -0.87% | 137.00 | 153.00 | 1662841 | 2424928 | 8.32% |
| 2025-09-30 | 138.50 | 140.13 | 4.11 | 3.02% | 136.60 | 142.00 | 986229 | 1379411 | 4.93% |
| 2025-09-29 | 131.00 | 136.02 | 3.75 | 2.84% | 129.16 | 136.02 | 1027207 | 1362756 | 5.14% |
| 2025-09-26 | 132.71 | 132.27 | -1.84 | -1.37% | 131.20 | 135.95 | 912445 | 1218163 | 4.56% |
| 2025-09-25 | 133.00 | 134.11 | -0.87 | -0.64% | 132.31 | 137.80 | 1032583 | 1395330 | 5.16% |
| 2025-09-24 | 126.88 | 134.98 | 6.47 | 5.03% | 126.23 | 137.98 | 1460948 | 1949752 | 7.31% |
| 2025-09-23 | 127.64 | 128.51 | -0.41 | -0.32% | 122.63 | 129.33 | 1441274 | 1812012 | 7.21% |
| 2025-09-22 | 120.54 | 128.92 | 7.58 | 6.25% | 119.05 | 129.83 | 1588282 | 1985861 | 7.94% |
| 2025-09-19 | 123.00 | 121.34 | -0.81 | -0.66% | 120.11 | 127.40 | 1449106 | 1794377 | 7.25% |
| 2025-09-18 | 119.98 | 122.15 | 4.76 | 4.05% | 116.35 | 127.49 | 1931568 | 2349527 | 9.66% |
| 2025-09-17 | 110.80 | 117.39 | 7.61 | 6.93% | 109.80 | 120.80 | 1528476 | 1786108 | 7.69% |
| 2025-09-16 | 109.00 | 109.78 | 1.12 | 1.03% | 108.09 | 111.86 | 866259 | 950106 | 4.36% |
| 2025-09-15 | 110.55 | 108.66 | 0.24 | 0.22% | 107.50 | 112.55 | 946836 | 1039557 | 4.76% |
| 2025-09-12 | 109.28 | 108.42 | -1.86 | -1.69% | 108.01 | 112.49 | 1159022 | 1273029 | 5.83% |
| 2025-09-11 | 102.62 | 110.28 | 6.37 | 6.13% | 99.98 | 112.80 | 1467502 | 1577609 | 7.38% |
| 2025-09-10 | 103.00 | 103.91 | 0.92 | 0.89% | 102.13 | 105.96 | 1039926 | 1082252 | 5.23% |
| 2025-09-09 | 102.00 | 102.99 | -11.77 | -10.26% | 101.20 | 108.65 | 1574696 | 1648200 | 7.92% |