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 | 148.86 | 146.99 | -2.31 | -1.55% | 145.60 | 149.50 | 23568 | 34603 | 1.20% |
| 2025-12-15 | 152.80 | 149.30 | -3.90 | -2.55% | 148.80 | 153.66 | 21150 | 31891 | 1.07% |
| 2025-12-12 | 152.00 | 153.20 | 0.29 | 0.19% | 148.50 | 153.32 | 38171 | 57711 | 1.94% |
| 2025-12-11 | 153.54 | 152.91 | -0.59 | -0.38% | 151.60 | 154.29 | 27007 | 41230 | 1.37% |
| 2025-12-10 | 152.01 | 153.50 | 1.40 | 0.92% | 148.00 | 154.66 | 50725 | 76774 | 2.57% |
| 2025-12-09 | 161.66 | 152.10 | -11.61 | -7.09% | 150.20 | 162.56 | 81954 | 126342 | 4.16% |
| 2025-12-08 | 158.46 | 163.71 | 5.26 | 3.32% | 158.22 | 164.50 | 59379 | 96255 | 3.01% |
| 2025-12-05 | 158.65 | 158.45 | -0.30 | -0.19% | 153.81 | 159.10 | 33468 | 52567 | 1.70% |
| 2025-12-04 | 160.00 | 158.75 | 5.55 | 3.62% | 154.03 | 161.10 | 53472 | 84687 | 2.71% |
| 2025-12-03 | 155.30 | 153.20 | -2.10 | -1.35% | 151.81 | 156.49 | 14816 | 22760 | 0.75% |
| 2025-12-02 | 156.97 | 155.30 | -1.41 | -0.90% | 154.77 | 157.38 | 28200 | 43917 | 1.43% |
| 2025-12-01 | 153.49 | 156.71 | 1.71 | 1.10% | 153.03 | 157.80 | 37021 | 57552 | 1.88% |
| 2025-11-28 | 152.52 | 155.00 | 1.20 | 0.78% | 151.00 | 156.40 | 24794 | 38184 | 1.26% |
| 2025-11-27 | 155.17 | 153.80 | -1.00 | -0.65% | 153.35 | 158.18 | 27592 | 43006 | 1.40% |
| 2025-11-26 | 153.00 | 154.80 | 1.86 | 1.22% | 151.68 | 159.37 | 36435 | 56946 | 1.85% |
| 2025-11-25 | 154.30 | 152.94 | 0.83 | 0.55% | 152.68 | 156.34 | 29342 | 45363 | 1.49% |
| 2025-11-24 | 151.45 | 152.11 | 1.56 | 1.04% | 149.10 | 153.70 | 37240 | 56478 | 1.89% |
| 2025-11-21 | 152.75 | 150.55 | -4.66 | -3.00% | 147.88 | 155.00 | 43077 | 65019 | 2.19% |
| 2025-11-20 | 155.60 | 155.21 | -0.49 | -0.31% | 153.42 | 157.45 | 25141 | 38977 | 1.28% |
| 2025-11-19 | 153.80 | 155.70 | 1.36 | 0.88% | 151.01 | 156.10 | 27287 | 42281 | 1.38% |
| 2025-11-18 | 156.31 | 154.34 | -2.67 | -1.70% | 152.33 | 158.80 | 38077 | 58910 | 1.93% |
| 2025-11-17 | 159.00 | 157.01 | -1.94 | -1.22% | 155.79 | 161.58 | 28211 | 44488 | 1.43% |
| 2025-11-14 | 162.53 | 158.95 | -6.00 | -3.64% | 158.93 | 163.24 | 34199 | 54944 | 1.74% |
| 2025-11-13 | 158.31 | 164.95 | 5.80 | 3.64% | 155.23 | 167.90 | 70492 | 114312 | 3.58% |
| 2025-11-12 | 160.90 | 159.15 | -2.46 | -1.52% | 158.30 | 164.39 | 32258 | 51939 | 1.64% |
| 2025-11-11 | 161.90 | 161.61 | 1.74 | 1.09% | 159.80 | 163.52 | 43610 | 70605 | 2.21% |
| 2025-11-10 | 162.63 | 159.87 | -1.55 | -0.96% | 157.45 | 163.26 | 70598 | 112374 | 3.58% |
| 2025-11-07 | 168.62 | 161.42 | -10.58 | -6.15% | 159.90 | 170.44 | 88331 | 143655 | 4.48% |
| 2025-11-06 | 167.96 | 172.00 | 5.00 | 2.99% | 166.07 | 172.26 | 43076 | 73055 | 2.19% |
| 2025-11-05 | 164.00 | 167.00 | -1.90 | -1.12% | 162.17 | 168.00 | 56285 | 93156 | 2.86% |
| 2025-11-04 | 174.02 | 168.90 | -6.08 | -3.47% | 167.72 | 175.80 | 64234 | 109301 | 3.26% |
| 2025-11-03 | 179.39 | 174.98 | -5.07 | -2.82% | 174.41 | 182.66 | 52748 | 93067 | 2.68% |
| 2025-10-31 | 176.63 | 180.05 | 3.43 | 1.94% | 176.63 | 187.00 | 56666 | 103445 | 2.87% |
| 2025-10-30 | 184.82 | 176.62 | -8.20 | -4.44% | 175.21 | 186.00 | 49703 | 88729 | 2.52% |
| 2025-10-29 | 173.00 | 184.82 | 7.96 | 4.50% | 172.11 | 187.46 | 66836 | 121785 | 3.39% |
| 2025-10-28 | 178.00 | 176.86 | -1.94 | -1.09% | 174.12 | 179.52 | 41964 | 74067 | 2.13% |
| 2025-10-27 | 179.32 | 178.80 | 0.52 | 0.29% | 174.82 | 181.99 | 43063 | 76642 | 2.18% |
| 2025-10-24 | 175.39 | 178.28 | 0.40 | 0.22% | 174.25 | 181.66 | 53910 | 95948 | 2.74% |
| 2025-10-23 | 170.00 | 177.88 | 7.04 | 4.12% | 168.30 | 179.02 | 71687 | 125886 | 3.64% |
| 2025-10-22 | 172.60 | 170.84 | -2.66 | -1.53% | 168.00 | 173.70 | 40514 | 69104 | 2.06% |
| 2025-10-21 | 166.59 | 173.50 | 8.54 | 5.18% | 165.21 | 175.41 | 62322 | 106463 | 3.16% |
| 2025-10-20 | 163.90 | 164.96 | 3.96 | 2.46% | 161.01 | 168.57 | 49827 | 82400 | 2.53% |
| 2025-10-17 | 168.52 | 161.00 | -6.01 | -3.60% | 160.50 | 168.86 | 44188 | 71838 | 2.24% |
| 2025-10-16 | 166.67 | 167.01 | -2.29 | -1.35% | 165.69 | 171.98 | 59044 | 99749 | 3.00% |
| 2025-10-15 | 161.16 | 169.30 | 8.29 | 5.15% | 161.00 | 171.19 | 64984 | 108121 | 3.30% |
| 2025-10-14 | 176.10 | 161.01 | -13.00 | -7.47% | 160.00 | 176.50 | 93560 | 156013 | 4.75% |
| 2025-10-13 | 164.93 | 174.01 | -9.25 | -5.05% | 164.93 | 179.94 | 87928 | 152645 | 4.46% |
| 2025-10-10 | 190.00 | 183.26 | -8.94 | -4.65% | 181.29 | 196.66 | 74143 | 139134 | 3.76% |
| 2025-10-09 | 197.70 | 192.20 | -3.50 | -1.79% | 188.26 | 198.64 | 71435 | 136859 | 3.63% |
| 2025-09-30 | 194.99 | 195.70 | 6.64 | 3.51% | 191.88 | 198.00 | 79588 | 155204 | 4.04% |
| 2025-09-29 | 174.00 | 189.06 | 17.19 | 10.00% | 174.00 | 189.06 | 94506 | 174228 | 4.80% |
| 2025-09-26 | 175.54 | 171.87 | -5.57 | -3.14% | 171.08 | 179.95 | 53697 | 93668 | 2.73% |
| 2025-09-25 | 178.00 | 177.44 | -2.06 | -1.15% | 173.80 | 180.33 | 58896 | 104365 | 2.99% |
| 2025-09-24 | 178.00 | 179.50 | -0.28 | -0.16% | 174.98 | 181.27 | 55264 | 98718 | 2.81% |
| 2025-09-23 | 174.65 | 179.78 | 6.00 | 3.45% | 172.00 | 183.88 | 91760 | 163193 | 4.66% |
| 2025-09-22 | 160.50 | 173.78 | 13.93 | 8.71% | 160.50 | 175.64 | 114755 | 192350 | 5.83% |
| 2025-09-19 | 163.00 | 159.85 | -6.32 | -3.80% | 157.80 | 163.98 | 100601 | 161411 | 5.11% |
| 2025-09-18 | 175.61 | 166.17 | -5.16 | -3.01% | 162.11 | 182.55 | 130010 | 222010 | 6.60% |
| 2025-09-17 | 163.01 | 171.33 | 7.18 | 4.37% | 160.40 | 174.48 | 80718 | 134997 | 4.10% |
| 2025-09-16 | 152.48 | 164.15 | 11.48 | 7.52% | 152.48 | 166.66 | 102386 | 165302 | 5.20% |
| 2025-09-15 | 150.70 | 152.67 | 5.47 | 3.72% | 150.15 | 158.20 | 88629 | 137354 | 4.50% |
| 2025-09-12 | 150.90 | 147.20 | -3.70 | -2.45% | 146.73 | 152.13 | 53397 | 79635 | 2.71% |
| 2025-09-11 | 141.00 | 150.90 | 8.88 | 6.25% | 140.53 | 151.79 | 87462 | 128396 | 4.44% |
| 2025-09-10 | 142.63 | 142.02 | -3.58 | -2.46% | 140.30 | 146.28 | 75597 | 107926 | 3.84% |
| 2025-09-09 | 146.00 | 145.60 | -0.65 | -0.44% | 143.77 | 148.48 | 74700 | 109009 | 3.79% |
| 2025-09-08 | 141.46 | 146.25 | 7.83 | 5.66% | 141.24 | 148.48 | 114432 | 166667 | 5.81% |