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 | 168.49 | 174.12 | 4.11 | 2.42% | 166.30 | 179.00 | 325503 | 561024 | 13.17% |
| 2025-12-11 | 173.03 | 170.01 | -2.57 | -1.49% | 170.01 | 185.00 | 314082 | 556732 | 12.71% |
| 2025-12-10 | 167.12 | 172.58 | 3.71 | 2.20% | 167.12 | 176.39 | 247353 | 427256 | 10.01% |
| 2025-12-09 | 167.09 | 168.87 | 1.62 | 0.97% | 166.76 | 176.00 | 324912 | 554022 | 13.15% |
| 2025-12-08 | 144.04 | 167.25 | 21.53 | 14.77% | 144.04 | 169.19 | 351881 | 562426 | 14.24% |
| 2025-12-05 | 137.04 | 145.72 | 8.91 | 6.51% | 134.89 | 150.55 | 308774 | 443169 | 12.50% |
| 2025-12-04 | 139.00 | 136.81 | -3.68 | -2.62% | 136.11 | 142.00 | 172795 | 238414 | 6.99% |
| 2025-12-03 | 142.36 | 140.49 | -3.69 | -2.56% | 138.65 | 146.43 | 226223 | 320473 | 9.15% |
| 2025-12-02 | 143.06 | 144.18 | -6.84 | -4.53% | 141.00 | 147.00 | 298574 | 430339 | 12.08% |
| 2025-12-01 | 153.00 | 151.02 | -2.78 | -1.81% | 149.16 | 159.00 | 305355 | 466702 | 12.36% |
| 2025-11-28 | 156.00 | 153.80 | -4.11 | -2.60% | 151.43 | 158.00 | 313234 | 482988 | 12.68% |
| 2025-11-27 | 147.16 | 157.91 | 7.26 | 4.82% | 146.50 | 169.99 | 416612 | 661316 | 16.86% |
| 2025-11-26 | 141.18 | 150.65 | 3.65 | 2.48% | 140.31 | 160.32 | 483773 | 729549 | 19.58% |
| 2025-11-25 | 125.11 | 147.00 | 24.50 | 20.00% | 123.11 | 147.00 | 472119 | 654510 | 19.11% |
| 2025-11-24 | 119.00 | 122.50 | 12.00 | 10.86% | 114.00 | 129.87 | 331072 | 404611 | 13.40% |
| 2025-11-21 | 106.10 | 110.50 | 1.19 | 1.09% | 102.00 | 114.98 | 267842 | 294434 | 10.84% |
| 2025-11-20 | 110.00 | 109.31 | 3.70 | 3.50% | 100.96 | 111.95 | 228231 | 243623 | 9.24% |
| 2025-11-19 | 101.55 | 105.61 | 3.57 | 3.50% | 101.05 | 111.00 | 201130 | 215975 | 8.14% |
| 2025-11-18 | 101.60 | 102.04 | -1.76 | -1.70% | 100.76 | 103.66 | 93517 | 95254 | 3.78% |
| 2025-11-17 | 97.00 | 103.80 | 7.60 | 7.90% | 96.58 | 104.50 | 142504 | 143866 | 5.77% |
| 2025-11-14 | 99.50 | 96.20 | -5.75 | -5.64% | 96.20 | 99.88 | 101644 | 99186 | 4.11% |
| 2025-11-13 | 101.15 | 101.95 | 0.56 | 0.55% | 100.45 | 103.19 | 77419 | 78725 | 3.13% |
| 2025-11-12 | 103.02 | 101.39 | -3.13 | -2.99% | 98.60 | 103.61 | 100673 | 101271 | 4.07% |
| 2025-11-11 | 106.24 | 104.52 | 0.15 | 0.14% | 104.20 | 110.00 | 131596 | 140658 | 5.33% |
| 2025-11-10 | 105.02 | 104.37 | -1.60 | -1.51% | 101.29 | 106.80 | 85736 | 88410 | 3.47% |
| 2025-11-07 | 107.21 | 105.97 | -3.23 | -2.96% | 104.68 | 108.35 | 97456 | 103751 | 3.94% |
| 2025-11-06 | 105.50 | 109.20 | 6.01 | 5.82% | 105.00 | 109.88 | 152692 | 165077 | 6.18% |
| 2025-11-05 | 98.53 | 103.19 | 1.12 | 1.10% | 98.00 | 104.64 | 100838 | 102010 | 4.08% |
| 2025-11-04 | 104.70 | 102.07 | -2.83 | -2.70% | 101.35 | 105.39 | 78240 | 80477 | 3.17% |
| 2025-11-03 | 104.00 | 104.90 | 0.20 | 0.19% | 101.22 | 105.99 | 114982 | 118623 | 4.65% |
| 2025-10-31 | 110.82 | 104.70 | -8.30 | -7.35% | 104.27 | 110.85 | 139518 | 148798 | 5.65% |
| 2025-10-30 | 119.00 | 113.00 | -8.23 | -6.79% | 113.00 | 119.00 | 172346 | 198720 | 6.97% |
| 2025-10-29 | 118.00 | 121.23 | 5.15 | 4.44% | 117.00 | 124.25 | 195137 | 234719 | 7.90% |
| 2025-10-28 | 114.52 | 116.08 | -1.83 | -1.55% | 114.01 | 120.88 | 184470 | 216502 | 7.47% |
| 2025-10-27 | 115.01 | 117.91 | 5.20 | 4.61% | 115.01 | 121.21 | 200180 | 236773 | 8.10% |
| 2025-10-24 | 108.99 | 112.71 | 4.22 | 3.89% | 103.30 | 113.18 | 199770 | 217614 | 8.08% |
| 2025-10-23 | 109.91 | 108.49 | -0.33 | -0.30% | 108.01 | 115.58 | 167323 | 186933 | 6.77% |
| 2025-10-22 | 108.00 | 108.82 | -3.15 | -2.81% | 107.51 | 111.95 | 123008 | 134393 | 4.98% |
| 2025-10-21 | 107.91 | 111.97 | 2.97 | 2.72% | 104.00 | 114.00 | 217823 | 238277 | 8.81% |
| 2025-10-20 | 107.61 | 109.00 | 4.25 | 4.06% | 103.05 | 111.11 | 221662 | 238657 | 8.97% |
| 2025-10-17 | 102.70 | 104.75 | 5.15 | 5.17% | 99.13 | 108.81 | 259131 | 269227 | 10.49% |
| 2025-10-16 | 98.51 | 99.60 | 0.20 | 0.20% | 98.51 | 102.33 | 120234 | 120859 | 4.87% |
| 2025-10-15 | 100.02 | 99.40 | -0.46 | -0.46% | 97.00 | 101.08 | 99122 | 98173 | 4.01% |
| 2025-10-14 | 106.08 | 99.86 | -4.32 | -4.15% | 99.52 | 107.21 | 120979 | 123972 | 4.90% |
| 2025-10-13 | 100.95 | 104.18 | -3.17 | -2.95% | 100.95 | 105.42 | 119517 | 123817 | 4.84% |
| 2025-10-10 | 115.11 | 107.35 | -9.01 | -7.74% | 106.00 | 115.97 | 164382 | 180930 | 6.65% |
| 2025-10-09 | 117.19 | 116.36 | -2.44 | -2.05% | 115.21 | 119.76 | 129065 | 150373 | 5.22% |
| 2025-09-30 | 125.20 | 118.80 | -6.40 | -5.11% | 118.03 | 126.36 | 166150 | 200744 | 6.72% |
| 2025-09-29 | 118.00 | 125.20 | 5.32 | 4.44% | 118.00 | 128.00 | 175323 | 217482 | 7.10% |
| 2025-09-26 | 122.01 | 119.88 | -6.62 | -5.23% | 118.68 | 126.40 | 173258 | 210413 | 7.01% |
| 2025-09-25 | 121.50 | 126.50 | 1.88 | 1.51% | 121.50 | 132.98 | 245487 | 313943 | 9.93% |
| 2025-09-24 | 128.12 | 124.62 | -11.04 | -8.14% | 121.71 | 128.15 | 260155 | 323623 | 10.53% |
| 2025-09-23 | 138.00 | 135.66 | -2.55 | -1.85% | 126.26 | 140.60 | 338462 | 446696 | 13.70% |
| 2025-09-22 | 128.00 | 138.21 | 12.87 | 10.27% | 123.16 | 144.23 | 374616 | 506942 | 15.16% |
| 2025-09-19 | 124.66 | 125.34 | 2.18 | 1.77% | 120.11 | 131.10 | 382767 | 483208 | 15.49% |
| 2025-09-18 | 105.01 | 123.16 | 16.06 | 15.00% | 103.61 | 128.52 | 432527 | 519086 | 17.50% |
| 2025-09-17 | 99.01 | 107.10 | 6.66 | 6.63% | 97.62 | 109.01 | 274458 | 287597 | 11.11% |
| 2025-09-16 | 102.03 | 100.44 | -1.56 | -1.53% | 98.60 | 105.49 | 191446 | 193714 | 7.75% |
| 2025-09-15 | 96.66 | 102.00 | 3.80 | 3.87% | 96.22 | 105.50 | 230042 | 235899 | 9.31% |
| 2025-09-12 | 97.00 | 98.20 | -2.07 | -2.06% | 94.83 | 101.93 | 232218 | 227001 | 9.40% |
| 2025-09-11 | 95.17 | 100.27 | 7.74 | 8.36% | 92.00 | 104.00 | 296039 | 290474 | 11.98% |
| 2025-09-10 | 90.70 | 92.53 | 5.23 | 5.99% | 87.00 | 95.96 | 257730 | 233629 | 10.43% |
| 2025-09-09 | 89.51 | 87.30 | -3.52 | -3.88% | 86.70 | 90.59 | 163964 | 144848 | 6.64% |
| 2025-09-08 | 99.75 | 90.82 | -9.44 | -9.42% | 88.80 | 100.28 | 259423 | 240245 | 10.50% |
| 2025-09-05 | 95.02 | 100.26 | 6.74 | 7.21% | 92.83 | 101.20 | 285248 | 277100 | 11.54% |