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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 162.51 | 169.50 | 5.53 | 3.37% | 162.51 | 170.65 | 571040 | 954717 | 3.59% |
| 2025-12-16 | 169.50 | 163.97 | -6.23 | -3.66% | 160.27 | 169.50 | 716009 | 1171575 | 4.50% |
| 2025-12-15 | 171.58 | 170.20 | -4.78 | -2.73% | 168.20 | 174.00 | 563588 | 960975 | 3.55% |
| 2025-12-12 | 177.00 | 174.98 | 0.93 | 0.53% | 170.20 | 178.58 | 815469 | 1415695 | 5.13% |
| 2025-12-11 | 178.00 | 174.05 | -4.04 | -2.27% | 173.97 | 183.70 | 652352 | 1163725 | 4.10% |
| 2025-12-10 | 186.20 | 178.09 | -7.91 | -4.25% | 175.31 | 186.70 | 746145 | 1331440 | 4.69% |
| 2025-12-09 | 183.88 | 186.00 | 1.72 | 0.93% | 181.10 | 191.60 | 639694 | 1193327 | 4.02% |
| 2025-12-08 | 182.11 | 184.28 | 2.28 | 1.25% | 177.30 | 188.20 | 705346 | 1295350 | 4.44% |
| 2025-12-05 | 180.00 | 182.00 | 4.45 | 2.51% | 175.50 | 184.66 | 571587 | 1035057 | 3.60% |
| 2025-12-04 | 176.14 | 177.55 | 0.42 | 0.24% | 174.28 | 178.70 | 346956 | 612793 | 2.18% |
| 2025-12-03 | 181.65 | 177.13 | -1.57 | -0.88% | 175.80 | 183.58 | 460249 | 827162 | 2.90% |
| 2025-12-02 | 178.14 | 178.70 | -0.86 | -0.48% | 175.00 | 180.50 | 333052 | 593232 | 2.10% |
| 2025-12-01 | 183.00 | 179.56 | -3.34 | -1.83% | 174.32 | 183.91 | 599315 | 1066485 | 3.77% |
| 2025-11-28 | 180.03 | 182.90 | 1.97 | 1.09% | 180.03 | 187.49 | 512084 | 939498 | 3.22% |
| 2025-11-27 | 187.00 | 180.93 | -1.60 | -0.88% | 180.16 | 192.88 | 747179 | 1395667 | 4.70% |
| 2025-11-26 | 175.19 | 182.53 | 6.82 | 3.88% | 173.15 | 187.92 | 840096 | 1520137 | 5.28% |
| 2025-11-25 | 172.30 | 175.71 | 8.29 | 4.95% | 169.20 | 179.95 | 772329 | 1351340 | 4.86% |
| 2025-11-24 | 169.98 | 167.42 | -0.47 | -0.28% | 164.38 | 171.78 | 587924 | 992102 | 3.70% |
| 2025-11-21 | 170.02 | 167.89 | -9.47 | -5.34% | 167.51 | 174.25 | 690453 | 1175590 | 4.34% |
| 2025-11-20 | 181.00 | 177.36 | 0.86 | 0.49% | 176.76 | 184.72 | 599554 | 1087868 | 3.77% |
| 2025-11-19 | 174.03 | 176.50 | 1.48 | 0.85% | 173.50 | 179.77 | 488869 | 862247 | 3.08% |
| 2025-11-18 | 183.69 | 175.02 | -8.77 | -4.77% | 172.75 | 184.48 | 834770 | 1478291 | 5.25% |
| 2025-11-17 | 182.54 | 183.79 | -1.21 | -0.65% | 180.70 | 186.99 | 572551 | 1050530 | 3.60% |
| 2025-11-14 | 185.00 | 185.00 | -5.51 | -2.89% | 184.11 | 194.10 | 651853 | 1232671 | 4.10% |
| 2025-11-13 | 190.23 | 190.51 | 2.88 | 1.53% | 186.11 | 194.92 | 852416 | 1622838 | 5.36% |
| 2025-11-12 | 188.87 | 187.63 | -5.37 | -2.78% | 182.21 | 192.85 | 879893 | 1643450 | 5.53% |
| 2025-11-11 | 200.00 | 193.00 | -1.00 | -0.52% | 191.10 | 204.02 | 800191 | 1576432 | 5.03% |
| 2025-11-10 | 203.20 | 194.00 | -7.00 | -3.48% | 189.39 | 205.00 | 902088 | 1756273 | 5.67% |
| 2025-11-07 | 202.01 | 201.00 | -4.40 | -2.14% | 199.88 | 209.50 | 754301 | 1535904 | 4.74% |
| 2025-11-06 | 201.96 | 205.40 | 4.90 | 2.44% | 197.99 | 209.88 | 1066136 | 2173397 | 6.71% |
| 2025-11-05 | 181.31 | 200.50 | 13.31 | 7.11% | 181.31 | 202.68 | 1210056 | 2337340 | 7.61% |
| 2025-11-04 | 200.00 | 187.19 | -12.28 | -6.16% | 185.72 | 200.11 | 1038219 | 1993349 | 6.53% |
| 2025-11-03 | 193.07 | 199.47 | 9.67 | 5.09% | 188.00 | 199.88 | 1009447 | 1968548 | 6.35% |
| 2025-10-31 | 195.59 | 189.80 | -4.88 | -2.51% | 187.49 | 203.38 | 985390 | 1913716 | 6.20% |
| 2025-10-30 | 194.90 | 194.68 | 3.19 | 1.67% | 192.31 | 203.88 | 1271754 | 2520305 | 8.00% |
| 2025-10-29 | 169.99 | 191.49 | 25.61 | 15.44% | 168.91 | 194.97 | 1452907 | 2641042 | 9.14% |
| 2025-10-28 | 164.02 | 165.88 | -1.07 | -0.64% | 162.08 | 169.50 | 650094 | 1077989 | 4.09% |
| 2025-10-27 | 169.18 | 166.95 | 1.95 | 1.18% | 162.66 | 172.63 | 943953 | 1572300 | 5.94% |
| 2025-10-24 | 156.00 | 165.00 | 11.48 | 7.48% | 154.00 | 165.65 | 910662 | 1476231 | 5.73% |
| 2025-10-23 | 148.13 | 153.52 | 4.20 | 2.81% | 146.88 | 154.29 | 566897 | 857259 | 3.57% |
| 2025-10-22 | 151.00 | 149.32 | -3.47 | -2.27% | 147.45 | 152.33 | 507599 | 758227 | 3.19% |
| 2025-10-21 | 149.80 | 152.79 | 4.16 | 2.80% | 144.00 | 157.00 | 813693 | 1233697 | 5.12% |
| 2025-10-20 | 149.00 | 148.63 | 4.36 | 3.02% | 146.66 | 153.19 | 818533 | 1226357 | 5.15% |
| 2025-10-17 | 160.18 | 145.21 | -17.79 | -10.91% | 144.98 | 160.93 | 1211395 | 1826927 | 7.62% |
| 2025-10-16 | 149.78 | 163.00 | 11.60 | 7.66% | 149.00 | 164.76 | 1282795 | 2045945 | 8.07% |
| 2025-10-15 | 139.83 | 151.40 | 11.61 | 8.31% | 136.13 | 152.08 | 1081694 | 1568929 | 6.80% |
| 2025-10-14 | 144.84 | 139.79 | -1.43 | -1.01% | 139.10 | 151.00 | 1036142 | 1508136 | 6.52% |
| 2025-10-13 | 139.02 | 141.22 | -5.30 | -3.62% | 136.10 | 144.38 | 1078104 | 1514977 | 6.78% |
| 2025-10-10 | 155.73 | 146.52 | -12.37 | -7.79% | 145.00 | 158.20 | 1125002 | 1694639 | 7.08% |
| 2025-10-09 | 161.88 | 158.89 | -3.09 | -1.91% | 157.66 | 164.90 | 918541 | 1478717 | 5.78% |
| 2025-09-30 | 165.00 | 161.98 | -3.02 | -1.83% | 157.21 | 167.69 | 928505 | 1519698 | 5.84% |
| 2025-09-29 | 163.00 | 165.00 | 7.50 | 4.76% | 161.10 | 169.80 | 995394 | 1646822 | 6.26% |
| 2025-09-26 | 159.84 | 157.50 | -2.34 | -1.46% | 157.00 | 167.48 | 899797 | 1450619 | 5.66% |
| 2025-09-25 | 153.98 | 159.84 | 5.64 | 3.66% | 151.86 | 163.25 | 1021988 | 1609112 | 6.43% |
| 2025-09-24 | 143.41 | 154.20 | 10.66 | 7.43% | 143.02 | 156.00 | 1194406 | 1803866 | 7.51% |
| 2025-09-23 | 137.20 | 143.54 | 6.31 | 4.60% | 137.20 | 148.55 | 1186586 | 1703731 | 7.46% |
| 2025-09-22 | 136.00 | 137.23 | 0.03 | 0.02% | 134.56 | 139.00 | 669259 | 914207 | 4.21% |
| 2025-09-19 | 141.07 | 137.20 | -5.35 | -3.75% | 136.88 | 142.30 | 853179 | 1187601 | 5.37% |
| 2025-09-18 | 140.00 | 142.55 | 1.56 | 1.11% | 135.86 | 148.11 | 1357717 | 1913262 | 8.54% |
| 2025-09-17 | 140.80 | 140.99 | 0.68 | 0.48% | 137.20 | 144.24 | 932697 | 1309677 | 5.87% |
| 2025-09-16 | 137.81 | 140.31 | 3.64 | 2.66% | 135.67 | 143.08 | 1085242 | 1508277 | 6.83% |
| 2025-09-15 | 138.00 | 136.67 | 2.75 | 2.05% | 136.57 | 149.32 | 1509708 | 2136234 | 9.50% |
| 2025-09-12 | 135.97 | 133.92 | -3.42 | -2.49% | 132.50 | 141.00 | 1129502 | 1537029 | 7.11% |
| 2025-09-11 | 126.53 | 137.34 | 9.04 | 7.05% | 123.50 | 137.34 | 1346651 | 1760054 | 8.47% |
| 2025-09-10 | 127.31 | 128.30 | -1.58 | -1.22% | 125.10 | 131.36 | 1197389 | 1525680 | 7.53% |
| 2025-09-09 | 132.20 | 129.88 | -7.10 | -5.18% | 128.42 | 135.34 | 1307013 | 1717719 | 8.22% |
| 2025-09-08 | 140.10 | 136.98 | 1.64 | 1.21% | 133.76 | 146.87 | 1886972 | 2603131 | 11.87% |