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 | 181.54 | 185.88 | 6.88 | 3.84% | 181.54 | 198.00 | 173978 | 328237 | 29.68% |
| 2025-12-11 | 175.36 | 179.00 | 3.12 | 1.77% | 170.08 | 185.28 | 165499 | 294466 | 28.23% |
| 2025-12-10 | 163.05 | 175.88 | 13.39 | 8.24% | 163.05 | 178.00 | 168705 | 291213 | 28.78% |
| 2025-12-09 | 164.14 | 162.49 | -1.65 | -1.01% | 160.22 | 172.88 | 192031 | 319099 | 32.75% |
| 2025-12-08 | 141.75 | 164.14 | 27.36 | 20.00% | 140.20 | 164.14 | 105616 | 161850 | 18.01% |
| 2025-12-05 | 116.12 | 136.78 | 20.02 | 17.15% | 114.80 | 139.97 | 166261 | 213862 | 28.36% |
| 2025-12-04 | 118.09 | 116.76 | -5.18 | -4.25% | 115.89 | 121.71 | 101343 | 119340 | 17.29% |
| 2025-12-03 | 115.25 | 121.94 | 6.57 | 5.69% | 115.18 | 126.00 | 164534 | 198878 | 28.06% |
| 2025-12-02 | 119.18 | 115.37 | -4.41 | -3.68% | 115.22 | 119.19 | 95463 | 111376 | 16.28% |
| 2025-12-01 | 129.00 | 119.78 | -2.44 | -2.00% | 118.88 | 129.55 | 189900 | 233246 | 32.39% |
| 2025-11-28 | 108.29 | 122.22 | 20.37 | 20.00% | 106.71 | 122.22 | 170022 | 198016 | 29.00% |
| 2025-11-27 | 96.03 | 101.85 | 4.67 | 4.81% | 96.01 | 104.85 | 101055 | 103093 | 17.24% |
| 2025-11-26 | 94.50 | 97.18 | 1.00 | 1.04% | 94.02 | 101.50 | 80254 | 78704 | 13.69% |
| 2025-11-25 | 91.84 | 96.18 | 5.22 | 5.74% | 91.80 | 100.60 | 78816 | 76199 | 13.44% |
| 2025-11-24 | 91.51 | 90.96 | 1.68 | 1.88% | 88.61 | 91.81 | 41350 | 37304 | 7.05% |
| 2025-11-21 | 92.37 | 89.28 | -6.28 | -6.57% | 88.08 | 93.71 | 63379 | 57292 | 10.81% |
| 2025-11-20 | 101.65 | 95.56 | -3.09 | -3.13% | 93.60 | 101.98 | 63354 | 61142 | 10.81% |
| 2025-11-19 | 98.33 | 98.65 | -0.47 | -0.47% | 96.20 | 102.80 | 69034 | 68768 | 11.78% |
| 2025-11-18 | 100.59 | 99.12 | -1.41 | -1.40% | 97.17 | 102.20 | 52311 | 51731 | 8.92% |
| 2025-11-17 | 102.00 | 100.53 | -1.29 | -1.27% | 97.88 | 103.96 | 57093 | 57209 | 9.74% |
| 2025-11-14 | 100.00 | 101.82 | -0.02 | -0.02% | 97.41 | 103.78 | 67554 | 68258 | 11.52% |
| 2025-11-13 | 102.17 | 101.84 | -1.36 | -1.32% | 100.71 | 104.75 | 51878 | 53081 | 8.85% |
| 2025-11-12 | 103.51 | 103.20 | -2.81 | -2.65% | 98.80 | 104.80 | 75687 | 76604 | 12.91% |
| 2025-11-11 | 110.01 | 106.01 | -1.99 | -1.84% | 105.10 | 111.81 | 97057 | 105054 | 16.55% |
| 2025-11-10 | 113.22 | 108.00 | -4.33 | -3.85% | 104.85 | 114.20 | 84670 | 91044 | 14.44% |
| 2025-11-07 | 106.50 | 112.33 | 3.63 | 3.34% | 104.05 | 117.89 | 141148 | 155835 | 24.08% |
| 2025-11-06 | 96.46 | 108.70 | 13.35 | 14.00% | 96.45 | 111.99 | 146353 | 152468 | 24.96% |
| 2025-11-05 | 94.69 | 95.35 | -1.94 | -1.99% | 93.17 | 97.33 | 57186 | 54362 | 9.75% |
| 2025-11-04 | 97.89 | 97.29 | -0.60 | -0.61% | 95.80 | 99.78 | 69213 | 67399 | 11.81% |
| 2025-11-03 | 101.38 | 97.89 | -3.96 | -3.89% | 96.79 | 102.58 | 80410 | 79280 | 13.72% |
| 2025-10-31 | 105.11 | 101.85 | -0.33 | -0.32% | 101.36 | 108.59 | 124163 | 130020 | 21.18% |
| 2025-10-30 | 106.00 | 102.18 | -5.61 | -5.20% | 102.00 | 107.78 | 77140 | 80681 | 13.16% |
| 2025-10-29 | 112.70 | 107.79 | -4.21 | -3.76% | 106.00 | 114.00 | 94009 | 102120 | 16.04% |
| 2025-10-28 | 113.98 | 112.00 | -1.96 | -1.72% | 110.53 | 116.50 | 111476 | 125802 | 19.01% |
| 2025-10-27 | 107.03 | 113.96 | 12.86 | 12.72% | 106.00 | 121.32 | 151189 | 173776 | 25.79% |
| 2025-10-24 | 95.35 | 101.10 | 7.85 | 8.42% | 93.35 | 106.30 | 113268 | 113894 | 19.32% |
| 2025-10-23 | 97.15 | 93.25 | -13.86 | -12.94% | 91.11 | 97.65 | 109278 | 102295 | 18.64% |
| 2025-10-22 | 101.58 | 107.11 | 3.61 | 3.49% | 101.00 | 108.12 | 96029 | 101002 | 16.38% |
| 2025-10-21 | 96.66 | 103.50 | 7.54 | 7.86% | 95.66 | 103.53 | 106071 | 106558 | 18.09% |
| 2025-10-20 | 94.82 | 95.96 | 4.96 | 5.45% | 92.29 | 98.48 | 82909 | 79064 | 14.14% |
| 2025-10-17 | 94.58 | 91.00 | -3.11 | -3.30% | 90.23 | 95.20 | 45849 | 42251 | 7.82% |
| 2025-10-16 | 92.01 | 94.11 | 2.11 | 2.29% | 90.66 | 95.90 | 71925 | 67779 | 12.27% |
| 2025-10-15 | 82.55 | 92.00 | 9.46 | 11.46% | 82.55 | 92.85 | 71738 | 63071 | 12.24% |
| 2025-10-14 | 87.88 | 82.54 | -4.48 | -5.15% | 82.12 | 88.68 | 43534 | 37066 | 7.43% |
| 2025-10-13 | 82.45 | 87.02 | -0.82 | -0.93% | 82.05 | 87.56 | 34496 | 29602 | 5.88% |
| 2025-10-10 | 91.00 | 87.84 | -3.66 | -4.00% | 87.50 | 91.26 | 43514 | 38777 | 7.42% |
| 2025-10-09 | 93.60 | 91.50 | -1.89 | -2.02% | 91.39 | 95.00 | 51529 | 47758 | 8.79% |
| 2025-09-30 | 95.50 | 93.39 | -1.47 | -1.55% | 93.09 | 96.89 | 36451 | 34454 | 6.22% |
| 2025-09-29 | 92.69 | 94.86 | 2.17 | 2.34% | 91.89 | 95.49 | 39220 | 36986 | 6.69% |
| 2025-09-26 | 99.86 | 92.69 | -8.53 | -8.43% | 92.69 | 101.33 | 71713 | 68581 | 12.23% |
| 2025-09-25 | 98.02 | 101.22 | 3.06 | 3.12% | 97.50 | 103.66 | 62603 | 63141 | 10.68% |
| 2025-09-24 | 98.01 | 98.16 | -3.88 | -3.80% | 94.41 | 100.45 | 70077 | 68224 | 11.95% |
| 2025-09-23 | 111.67 | 102.04 | -7.71 | -7.03% | 100.00 | 113.50 | 77141 | 81127 | 13.16% |
| 2025-09-22 | 107.99 | 109.75 | -0.34 | -0.31% | 104.28 | 110.81 | 91802 | 98098 | 15.66% |
| 2025-09-19 | 103.00 | 110.09 | 6.03 | 5.79% | 101.50 | 115.58 | 121837 | 132563 | 20.78% |
| 2025-09-18 | 100.00 | 104.06 | 2.06 | 2.02% | 95.56 | 107.44 | 114114 | 115947 | 19.46% |
| 2025-09-17 | 98.41 | 102.00 | 3.60 | 3.66% | 96.45 | 103.60 | 84266 | 84995 | 14.37% |
| 2025-09-16 | 97.00 | 98.40 | 1.78 | 1.84% | 96.24 | 99.93 | 85864 | 84284 | 14.65% |
| 2025-09-15 | 97.80 | 96.62 | -0.78 | -0.80% | 94.34 | 99.60 | 75018 | 72729 | 12.80% |
| 2025-09-12 | 95.82 | 97.40 | -0.55 | -0.56% | 94.00 | 99.77 | 85154 | 82635 | 14.52% |
| 2025-09-11 | 94.21 | 97.95 | 5.06 | 5.45% | 91.00 | 101.27 | 115063 | 110787 | 19.63% |
| 2025-09-10 | 94.60 | 92.89 | 2.09 | 2.30% | 90.66 | 95.42 | 78515 | 72866 | 13.39% |
| 2025-09-09 | 92.06 | 90.80 | -1.75 | -1.89% | 90.10 | 94.10 | 47507 | 43646 | 8.10% |
| 2025-09-08 | 95.04 | 92.55 | -2.90 | -3.04% | 91.60 | 96.05 | 57487 | 53533 | 9.81% |
| 2025-09-05 | 93.00 | 95.45 | 2.91 | 3.14% | 91.62 | 96.41 | 78902 | 74295 | 13.46% |