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 | 125.05 | 128.01 | 1.88 | 1.49% | 125.05 | 131.12 | 298951 | 383751 | 4.99% |
| 2025-12-15 | 125.89 | 126.13 | -0.76 | -0.60% | 124.54 | 129.20 | 213403 | 271052 | 3.57% |
| 2025-12-12 | 125.55 | 126.89 | 1.74 | 1.39% | 124.04 | 130.51 | 418186 | 534888 | 6.99% |
| 2025-12-11 | 127.81 | 125.15 | -3.94 | -3.05% | 125.15 | 129.10 | 192350 | 244513 | 3.21% |
| 2025-12-10 | 126.63 | 129.09 | 1.41 | 1.10% | 125.10 | 130.10 | 267932 | 342759 | 4.48% |
| 2025-12-09 | 128.80 | 127.68 | -3.48 | -2.65% | 126.31 | 130.00 | 302676 | 387430 | 5.06% |
| 2025-12-08 | 132.00 | 131.16 | 0.37 | 0.28% | 130.00 | 136.63 | 502857 | 670438 | 8.40% |
| 2025-12-05 | 121.31 | 130.79 | 8.89 | 7.29% | 121.31 | 135.44 | 538074 | 695063 | 8.99% |
| 2025-12-04 | 119.89 | 121.90 | 1.91 | 1.59% | 118.56 | 123.37 | 138269 | 167422 | 2.31% |
| 2025-12-03 | 121.88 | 119.99 | -1.42 | -1.17% | 119.33 | 123.66 | 117894 | 142552 | 1.97% |
| 2025-12-02 | 123.99 | 121.41 | -3.15 | -2.53% | 121.06 | 124.00 | 133495 | 162680 | 2.23% |
| 2025-12-01 | 122.25 | 124.56 | 1.94 | 1.58% | 122.00 | 125.43 | 184238 | 228931 | 3.08% |
| 2025-11-28 | 120.11 | 122.62 | 1.62 | 1.34% | 120.00 | 122.95 | 125129 | 152268 | 2.09% |
| 2025-11-27 | 121.90 | 121.00 | -1.04 | -0.85% | 120.66 | 124.20 | 163805 | 200512 | 2.74% |
| 2025-11-26 | 119.50 | 122.04 | 1.67 | 1.39% | 119.11 | 124.19 | 203425 | 248460 | 3.40% |
| 2025-11-25 | 119.86 | 120.37 | 1.22 | 1.02% | 118.82 | 122.36 | 194528 | 235128 | 3.25% |
| 2025-11-24 | 117.38 | 119.15 | 1.99 | 1.70% | 115.60 | 120.48 | 195086 | 230586 | 3.26% |
| 2025-11-21 | 119.20 | 117.16 | -3.34 | -2.77% | 116.95 | 121.55 | 211310 | 251537 | 3.53% |
| 2025-11-20 | 127.00 | 120.50 | -2.75 | -2.23% | 120.40 | 127.25 | 187310 | 229841 | 3.13% |
| 2025-11-19 | 123.66 | 123.25 | -1.14 | -0.92% | 122.44 | 125.80 | 143957 | 177942 | 2.40% |
| 2025-11-18 | 123.00 | 124.39 | 1.39 | 1.13% | 122.31 | 126.50 | 253250 | 316167 | 4.23% |
| 2025-11-17 | 122.24 | 123.00 | 0.72 | 0.59% | 121.90 | 123.66 | 133086 | 163411 | 2.22% |
| 2025-11-14 | 121.67 | 122.28 | -1.38 | -1.12% | 121.66 | 124.35 | 166404 | 204808 | 2.78% |
| 2025-11-13 | 121.19 | 123.66 | 2.34 | 1.93% | 120.12 | 123.99 | 220605 | 270062 | 3.69% |
| 2025-11-12 | 124.00 | 121.32 | -3.28 | -2.63% | 117.86 | 124.50 | 373763 | 449540 | 6.24% |
| 2025-11-11 | 135.00 | 124.60 | -9.23 | -6.90% | 122.66 | 135.10 | 426482 | 543942 | 7.12% |
| 2025-11-10 | 132.85 | 133.83 | 1.59 | 1.20% | 131.62 | 135.38 | 199485 | 265723 | 3.33% |
| 2025-11-07 | 134.50 | 132.24 | -4.36 | -3.19% | 131.56 | 135.50 | 279147 | 371342 | 4.66% |
| 2025-11-06 | 136.10 | 136.60 | 0.57 | 0.42% | 135.21 | 140.23 | 246454 | 339722 | 4.12% |
| 2025-11-05 | 134.55 | 136.03 | -1.73 | -1.26% | 134.15 | 139.99 | 202638 | 278447 | 3.39% |
| 2025-11-04 | 143.99 | 137.76 | -6.54 | -4.53% | 137.55 | 143.99 | 253063 | 353251 | 4.23% |
| 2025-11-03 | 142.80 | 144.30 | -0.04 | -0.03% | 140.00 | 145.30 | 176906 | 252358 | 2.96% |
| 2025-10-31 | 146.50 | 144.34 | -1.11 | -0.76% | 144.02 | 148.50 | 205620 | 300986 | 3.44% |
| 2025-10-30 | 154.93 | 145.45 | -11.72 | -7.46% | 145.40 | 155.00 | 426754 | 640642 | 7.13% |
| 2025-10-29 | 149.52 | 157.17 | 5.73 | 3.78% | 149.15 | 159.95 | 501652 | 782723 | 8.38% |
| 2025-10-28 | 150.57 | 151.44 | -1.99 | -1.30% | 148.59 | 157.68 | 345606 | 527586 | 5.77% |
| 2025-10-27 | 156.00 | 153.43 | -2.87 | -1.84% | 151.58 | 158.02 | 434869 | 669770 | 7.26% |
| 2025-10-24 | 148.23 | 156.30 | 8.07 | 5.44% | 147.03 | 156.30 | 409946 | 622985 | 6.85% |
| 2025-10-23 | 144.02 | 148.23 | 4.03 | 2.79% | 138.72 | 148.28 | 296433 | 426583 | 4.95% |
| 2025-10-22 | 144.50 | 144.20 | -2.38 | -1.62% | 143.50 | 146.45 | 183151 | 264515 | 3.06% |
| 2025-10-21 | 144.21 | 146.58 | 4.27 | 3.00% | 142.02 | 148.58 | 292986 | 425697 | 4.89% |
| 2025-10-20 | 145.50 | 142.31 | 0.30 | 0.21% | 141.35 | 146.24 | 230216 | 330760 | 3.85% |
| 2025-10-17 | 148.47 | 142.01 | -5.59 | -3.79% | 141.18 | 150.45 | 270959 | 395581 | 4.53% |
| 2025-10-16 | 149.00 | 147.60 | -2.40 | -1.60% | 146.80 | 152.82 | 220033 | 327503 | 3.68% |
| 2025-10-15 | 147.13 | 150.00 | 3.57 | 2.44% | 145.00 | 151.50 | 268531 | 398967 | 4.49% |
| 2025-10-14 | 150.50 | 146.43 | -3.37 | -2.25% | 145.70 | 156.50 | 328984 | 497367 | 5.50% |
| 2025-10-13 | 146.00 | 149.80 | -4.50 | -2.92% | 145.31 | 151.96 | 324103 | 482934 | 5.41% |
| 2025-10-10 | 164.66 | 154.30 | -12.43 | -7.46% | 153.80 | 166.46 | 472335 | 746925 | 7.89% |
| 2025-10-09 | 164.60 | 166.73 | -0.40 | -0.24% | 162.96 | 170.18 | 415080 | 691792 | 6.93% |
| 2025-09-30 | 166.82 | 167.13 | 0.32 | 0.19% | 164.47 | 169.90 | 495366 | 829458 | 8.28% |
| 2025-09-29 | 151.11 | 166.81 | 14.86 | 9.78% | 151.11 | 176.00 | 679701 | 1109256 | 11.36% |
| 2025-09-26 | 155.00 | 151.95 | -4.95 | -3.15% | 151.57 | 157.60 | 272930 | 420984 | 4.56% |
| 2025-09-25 | 157.18 | 156.90 | -2.01 | -1.26% | 156.67 | 162.00 | 333474 | 529746 | 5.57% |
| 2025-09-24 | 154.00 | 158.91 | 3.24 | 2.08% | 151.27 | 162.58 | 452422 | 708676 | 7.56% |
| 2025-09-23 | 155.99 | 155.67 | -5.54 | -3.44% | 150.08 | 156.90 | 442688 | 682866 | 7.40% |
| 2025-09-22 | 153.20 | 161.21 | 7.81 | 5.09% | 153.20 | 162.00 | 435650 | 689989 | 7.28% |
| 2025-09-19 | 156.50 | 153.40 | -5.58 | -3.51% | 153.40 | 161.32 | 411354 | 644824 | 6.87% |
| 2025-09-18 | 166.00 | 158.98 | -13.90 | -8.04% | 156.39 | 169.13 | 693132 | 1129107 | 11.58% |
| 2025-09-17 | 157.00 | 172.88 | 15.17 | 9.62% | 154.58 | 179.01 | 664182 | 1097761 | 11.10% |
| 2025-09-16 | 147.89 | 157.71 | 9.24 | 6.22% | 146.88 | 158.80 | 537333 | 816842 | 8.98% |
| 2025-09-15 | 145.90 | 148.47 | 2.59 | 1.78% | 145.90 | 152.50 | 418370 | 624597 | 6.99% |
| 2025-09-12 | 148.38 | 145.88 | -4.17 | -2.78% | 145.81 | 154.97 | 570539 | 850595 | 9.53% |
| 2025-09-11 | 137.47 | 150.05 | 12.64 | 9.20% | 136.76 | 151.83 | 678400 | 988677 | 11.33% |
| 2025-09-10 | 134.99 | 137.41 | 4.47 | 3.36% | 133.00 | 139.99 | 422590 | 581383 | 7.06% |
| 2025-09-09 | 138.00 | 132.94 | -4.29 | -3.13% | 132.76 | 138.45 | 354286 | 480329 | 5.92% |
| 2025-09-08 | 136.32 | 137.23 | -1.65 | -1.19% | 134.77 | 139.11 | 322962 | 441158 | 5.40% |