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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 130.00 | 148.01 | 15.36 | 11.58% | 128.44 | 152.18 | 510523 | 726071 | 18.96% |
| 2025-12-11 | 141.00 | 132.65 | -11.17 | -7.77% | 132.30 | 143.00 | 362190 | 501826 | 13.45% |
| 2025-12-10 | 131.96 | 143.82 | 9.52 | 7.09% | 131.00 | 145.00 | 402115 | 554900 | 14.93% |
| 2025-12-09 | 130.50 | 134.30 | 1.00 | 0.75% | 130.50 | 137.82 | 365660 | 488069 | 13.58% |
| 2025-12-08 | 123.64 | 133.30 | 10.68 | 8.71% | 122.00 | 136.74 | 472881 | 614962 | 17.56% |
| 2025-12-05 | 120.69 | 122.62 | -0.14 | -0.11% | 115.22 | 125.52 | 347690 | 419963 | 12.91% |
| 2025-12-04 | 115.40 | 122.76 | 3.88 | 3.26% | 115.00 | 126.26 | 325900 | 396355 | 12.12% |
| 2025-12-03 | 117.42 | 118.88 | 1.36 | 1.16% | 116.80 | 122.60 | 288714 | 346066 | 10.74% |
| 2025-12-02 | 117.50 | 117.52 | -3.28 | -2.72% | 113.21 | 120.81 | 282530 | 329819 | 10.51% |
| 2025-12-01 | 127.70 | 120.80 | -5.50 | -4.35% | 117.69 | 129.50 | 442156 | 537988 | 16.45% |
| 2025-11-28 | 120.01 | 126.30 | 8.50 | 7.22% | 117.51 | 131.89 | 498435 | 620289 | 18.54% |
| 2025-11-27 | 120.00 | 117.80 | -4.70 | -3.84% | 117.70 | 126.80 | 476537 | 581902 | 17.73% |
| 2025-11-26 | 118.26 | 122.50 | -0.50 | -0.41% | 116.90 | 132.00 | 554829 | 683755 | 20.64% |
| 2025-11-25 | 113.24 | 123.00 | 14.98 | 13.87% | 113.14 | 128.88 | 524004 | 632328 | 19.49% |
| 2025-11-24 | 107.00 | 108.02 | 3.50 | 3.35% | 105.23 | 112.08 | 382441 | 414728 | 14.23% |
| 2025-11-21 | 99.88 | 104.52 | -2.89 | -2.69% | 96.66 | 107.50 | 312261 | 320131 | 11.62% |
| 2025-11-20 | 111.80 | 107.41 | 2.64 | 2.52% | 103.78 | 113.39 | 329550 | 352915 | 12.26% |
| 2025-11-19 | 99.68 | 104.77 | 4.96 | 4.97% | 99.68 | 108.19 | 397686 | 419044 | 14.79% |
| 2025-11-18 | 95.52 | 99.81 | 2.33 | 2.39% | 95.03 | 102.30 | 250026 | 249251 | 9.30% |
| 2025-11-17 | 95.01 | 97.48 | 5.98 | 6.54% | 93.81 | 99.49 | 285330 | 276092 | 10.61% |
| 2025-11-14 | 93.00 | 91.50 | -4.02 | -4.21% | 91.16 | 93.60 | 128270 | 118300 | 4.77% |
| 2025-11-13 | 95.50 | 95.52 | -1.38 | -1.42% | 93.65 | 96.28 | 154019 | 146204 | 5.73% |
| 2025-11-12 | 97.56 | 96.90 | -2.81 | -2.82% | 93.34 | 98.10 | 210462 | 201133 | 7.83% |
| 2025-11-11 | 98.03 | 99.71 | 3.51 | 3.65% | 97.33 | 105.35 | 321214 | 324360 | 11.95% |
| 2025-11-10 | 97.00 | 96.20 | -0.85 | -0.88% | 94.08 | 97.70 | 121489 | 116158 | 4.52% |
| 2025-11-07 | 95.00 | 97.05 | 0.10 | 0.10% | 94.50 | 98.48 | 159115 | 153641 | 5.92% |
| 2025-11-06 | 93.99 | 96.95 | 3.45 | 3.69% | 93.75 | 97.41 | 173436 | 166755 | 6.45% |
| 2025-11-05 | 95.06 | 93.50 | -3.75 | -3.86% | 90.59 | 95.93 | 211313 | 196299 | 7.86% |
| 2025-11-04 | 99.60 | 97.25 | -2.47 | -2.48% | 96.80 | 100.87 | 109615 | 107490 | 4.08% |
| 2025-11-03 | 99.04 | 99.72 | -0.39 | -0.39% | 96.76 | 100.11 | 165234 | 162649 | 6.15% |
| 2025-10-31 | 104.52 | 100.11 | -5.95 | -5.61% | 99.84 | 105.30 | 219912 | 224180 | 8.18% |
| 2025-10-30 | 111.32 | 106.06 | -4.13 | -3.75% | 106.00 | 115.32 | 246175 | 272625 | 9.16% |
| 2025-10-29 | 114.51 | 110.19 | -3.46 | -3.04% | 107.07 | 115.24 | 254931 | 281129 | 9.48% |
| 2025-10-28 | 113.03 | 113.65 | -2.45 | -2.11% | 111.60 | 115.20 | 250316 | 284214 | 9.31% |
| 2025-10-27 | 111.60 | 116.10 | 6.50 | 5.93% | 109.70 | 117.90 | 356599 | 406355 | 13.27% |
| 2025-10-24 | 100.05 | 109.60 | 11.18 | 11.36% | 99.41 | 109.90 | 317150 | 334949 | 11.80% |
| 2025-10-23 | 100.93 | 98.42 | -4.12 | -4.02% | 97.01 | 102.00 | 138757 | 136726 | 5.16% |
| 2025-10-22 | 100.00 | 102.54 | 0.68 | 0.67% | 99.90 | 104.67 | 189365 | 194064 | 7.04% |
| 2025-10-21 | 98.00 | 101.86 | 3.96 | 4.04% | 96.20 | 102.49 | 216845 | 217257 | 8.07% |
| 2025-10-20 | 97.59 | 97.90 | 2.20 | 2.30% | 97.03 | 101.48 | 177146 | 175565 | 6.59% |
| 2025-10-17 | 97.90 | 95.70 | -2.28 | -2.33% | 95.02 | 99.38 | 129664 | 125651 | 4.82% |
| 2025-10-16 | 96.06 | 97.98 | 1.18 | 1.22% | 95.80 | 100.90 | 176044 | 174495 | 6.55% |
| 2025-10-15 | 94.66 | 96.80 | 1.70 | 1.79% | 93.70 | 97.16 | 121913 | 116551 | 4.54% |
| 2025-10-14 | 101.95 | 95.10 | -5.19 | -5.17% | 94.72 | 101.95 | 144109 | 140744 | 5.36% |
| 2025-10-13 | 94.00 | 100.29 | -1.01 | -1.00% | 94.00 | 101.49 | 131790 | 131212 | 4.90% |
| 2025-10-10 | 104.88 | 101.30 | -4.10 | -3.89% | 101.01 | 106.60 | 155174 | 160197 | 5.77% |
| 2025-10-09 | 105.06 | 105.40 | -0.87 | -0.82% | 105.06 | 108.29 | 154637 | 164272 | 5.75% |
| 2025-09-30 | 108.89 | 106.27 | -2.61 | -2.40% | 105.38 | 111.72 | 188405 | 202132 | 7.01% |
| 2025-09-29 | 107.13 | 108.88 | -0.21 | -0.19% | 105.80 | 110.49 | 166765 | 181294 | 6.20% |
| 2025-09-26 | 114.30 | 109.09 | -6.62 | -5.72% | 109.00 | 116.50 | 186229 | 208556 | 6.93% |
| 2025-09-25 | 115.07 | 115.71 | -1.05 | -0.90% | 112.60 | 119.09 | 172664 | 200854 | 6.42% |
| 2025-09-24 | 120.03 | 116.76 | -6.98 | -5.64% | 114.66 | 120.49 | 230890 | 271144 | 8.59% |
| 2025-09-23 | 131.00 | 123.74 | -4.42 | -3.45% | 120.50 | 132.68 | 209960 | 262882 | 7.81% |
| 2025-09-22 | 127.00 | 128.16 | 0.16 | 0.13% | 119.27 | 131.15 | 244635 | 308050 | 9.10% |
| 2025-09-19 | 129.00 | 128.00 | 0.22 | 0.17% | 124.00 | 135.84 | 307658 | 401733 | 11.44% |
| 2025-09-18 | 119.01 | 127.78 | 7.84 | 6.54% | 117.22 | 130.48 | 364213 | 455244 | 13.55% |
| 2025-09-17 | 116.90 | 119.94 | 3.09 | 2.64% | 115.00 | 121.43 | 255870 | 303618 | 9.52% |
| 2025-09-16 | 117.87 | 116.85 | -1.00 | -0.85% | 113.33 | 119.90 | 202675 | 235782 | 7.54% |
| 2025-09-15 | 118.29 | 117.85 | -1.44 | -1.21% | 115.71 | 120.20 | 177709 | 210296 | 6.61% |
| 2025-09-12 | 123.02 | 119.29 | -8.19 | -6.42% | 119.06 | 125.27 | 287209 | 349039 | 10.68% |
| 2025-09-11 | 119.00 | 127.48 | 9.60 | 8.14% | 116.70 | 128.03 | 335479 | 414816 | 12.48% |
| 2025-09-10 | 118.04 | 117.88 | 2.47 | 2.14% | 114.00 | 120.29 | 242637 | 284959 | 9.03% |
| 2025-09-09 | 118.90 | 115.41 | -3.44 | -2.89% | 114.05 | 120.29 | 167465 | 196356 | 6.23% |
| 2025-09-08 | 122.41 | 118.85 | -5.16 | -4.16% | 115.58 | 123.29 | 226627 | 267809 | 8.43% |
| 2025-09-05 | 121.00 | 124.01 | 5.01 | 4.21% | 117.03 | 125.83 | 285580 | 347975 | 10.62% |