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 | 143.02 | 142.22 | 2.72 | 1.95% | 136.46 | 146.30 | 142141 | 200633 | 4.12% |
| 2025-12-16 | 141.00 | 139.50 | -2.06 | -1.46% | 137.28 | 144.00 | 76332 | 106380 | 2.21% |
| 2025-12-15 | 140.04 | 141.56 | -0.65 | -0.46% | 137.58 | 143.00 | 76857 | 107852 | 2.23% |
| 2025-12-12 | 141.46 | 142.21 | 0.76 | 0.54% | 139.50 | 144.00 | 92912 | 131779 | 2.69% |
| 2025-12-11 | 142.68 | 141.45 | -1.30 | -0.91% | 141.38 | 146.35 | 92186 | 132567 | 2.67% |
| 2025-12-10 | 142.90 | 142.75 | -0.96 | -0.67% | 137.08 | 143.50 | 95235 | 133766 | 2.76% |
| 2025-12-09 | 141.56 | 143.71 | 2.16 | 1.53% | 141.55 | 148.18 | 132801 | 192150 | 3.85% |
| 2025-12-08 | 138.50 | 141.55 | 3.13 | 2.26% | 138.50 | 142.87 | 84452 | 119326 | 2.45% |
| 2025-12-05 | 135.28 | 138.42 | 3.88 | 2.88% | 133.56 | 139.60 | 68903 | 94670 | 2.00% |
| 2025-12-04 | 135.67 | 134.54 | -2.07 | -1.52% | 133.60 | 137.20 | 57740 | 78043 | 1.67% |
| 2025-12-03 | 138.02 | 136.61 | -1.40 | -1.01% | 135.90 | 140.80 | 52420 | 72265 | 1.52% |
| 2025-12-02 | 140.42 | 138.01 | -2.26 | -1.61% | 137.00 | 140.48 | 53389 | 73889 | 1.55% |
| 2025-12-01 | 140.20 | 140.27 | -0.04 | -0.03% | 138.88 | 143.12 | 75644 | 106348 | 2.19% |
| 2025-11-28 | 137.32 | 140.31 | 2.80 | 2.04% | 136.28 | 140.88 | 63798 | 88619 | 1.85% |
| 2025-11-27 | 138.11 | 137.51 | -0.55 | -0.40% | 137.31 | 143.18 | 74525 | 104223 | 2.16% |
| 2025-11-26 | 138.00 | 138.06 | -0.05 | -0.04% | 135.67 | 140.90 | 83250 | 115625 | 2.41% |
| 2025-11-25 | 137.88 | 138.11 | 5.25 | 3.95% | 136.84 | 143.28 | 107809 | 150772 | 3.12% |
| 2025-11-24 | 132.59 | 132.86 | 2.85 | 2.19% | 129.00 | 135.38 | 133239 | 175703 | 3.86% |
| 2025-11-21 | 138.00 | 130.01 | -13.49 | -9.40% | 128.50 | 139.99 | 185407 | 246973 | 5.37% |
| 2025-11-20 | 151.01 | 143.50 | -2.60 | -1.78% | 143.50 | 152.00 | 65390 | 95388 | 1.89% |
| 2025-11-19 | 147.01 | 146.10 | -1.20 | -0.81% | 144.16 | 149.40 | 62909 | 92324 | 1.82% |
| 2025-11-18 | 147.09 | 147.30 | -1.20 | -0.81% | 145.60 | 150.20 | 67382 | 99770 | 1.95% |
| 2025-11-17 | 149.00 | 148.50 | -0.50 | -0.34% | 146.55 | 151.00 | 86508 | 128860 | 2.51% |
| 2025-11-14 | 155.54 | 149.00 | -12.12 | -7.52% | 147.20 | 155.80 | 144306 | 216076 | 4.18% |
| 2025-11-13 | 151.77 | 161.12 | 9.84 | 6.50% | 150.39 | 161.98 | 132108 | 203741 | 3.83% |
| 2025-11-12 | 155.12 | 151.28 | -6.72 | -4.25% | 148.95 | 157.00 | 128631 | 194968 | 3.73% |
| 2025-11-11 | 161.59 | 158.00 | -2.46 | -1.53% | 157.50 | 163.69 | 102052 | 163405 | 2.96% |
| 2025-11-10 | 170.45 | 160.46 | -8.95 | -5.28% | 154.00 | 170.99 | 166160 | 265048 | 4.81% |
| 2025-11-07 | 168.11 | 169.41 | -1.64 | -0.96% | 168.00 | 174.53 | 128717 | 220556 | 3.73% |
| 2025-11-06 | 158.11 | 171.05 | 14.15 | 9.02% | 157.10 | 175.88 | 190094 | 317405 | 5.51% |
| 2025-11-05 | 155.06 | 156.90 | -2.45 | -1.54% | 152.95 | 158.50 | 89089 | 138454 | 2.58% |
| 2025-11-04 | 163.00 | 159.35 | -4.02 | -2.46% | 157.11 | 168.00 | 101800 | 164119 | 2.95% |
| 2025-11-03 | 162.60 | 163.37 | 0.77 | 0.47% | 157.25 | 165.57 | 114981 | 185551 | 3.33% |
| 2025-10-31 | 166.88 | 162.60 | -4.18 | -2.51% | 159.98 | 169.80 | 135543 | 222634 | 3.93% |
| 2025-10-30 | 169.69 | 166.78 | -7.53 | -4.32% | 164.85 | 174.56 | 161368 | 271906 | 4.68% |
| 2025-10-29 | 177.03 | 174.31 | -1.20 | -0.68% | 168.30 | 178.98 | 172942 | 299507 | 5.01% |
| 2025-10-28 | 166.51 | 175.51 | 5.95 | 3.51% | 165.79 | 180.00 | 208765 | 365264 | 6.05% |
| 2025-10-27 | 163.79 | 169.56 | 8.97 | 5.59% | 161.16 | 171.38 | 248101 | 415261 | 7.19% |
| 2025-10-24 | 159.00 | 160.59 | 5.00 | 3.21% | 154.50 | 162.88 | 153977 | 245365 | 4.46% |
| 2025-10-23 | 155.83 | 155.59 | -0.29 | -0.19% | 151.08 | 156.88 | 85856 | 132018 | 2.49% |
| 2025-10-22 | 157.00 | 155.88 | -2.16 | -1.37% | 152.50 | 158.30 | 106273 | 165037 | 3.08% |
| 2025-10-21 | 153.80 | 158.04 | 4.16 | 2.70% | 151.13 | 159.26 | 141703 | 220949 | 4.11% |
| 2025-10-20 | 153.00 | 153.88 | 5.53 | 3.73% | 148.85 | 159.00 | 132433 | 204594 | 3.84% |
| 2025-10-17 | 155.64 | 148.35 | -7.26 | -4.67% | 147.80 | 157.00 | 104612 | 157530 | 3.03% |
| 2025-10-16 | 152.15 | 155.61 | 1.82 | 1.18% | 152.00 | 160.00 | 157159 | 244595 | 4.55% |
| 2025-10-15 | 146.46 | 153.79 | 7.80 | 5.34% | 144.99 | 153.79 | 131711 | 197118 | 3.82% |
| 2025-10-14 | 162.04 | 145.99 | -13.84 | -8.66% | 145.00 | 163.69 | 218989 | 334139 | 6.35% |
| 2025-10-13 | 159.00 | 159.83 | -10.57 | -6.20% | 154.04 | 164.00 | 197429 | 313681 | 5.72% |
| 2025-10-10 | 175.18 | 170.40 | -4.65 | -2.66% | 168.00 | 177.00 | 143366 | 246266 | 4.15% |
| 2025-10-09 | 182.00 | 175.05 | -6.94 | -3.81% | 172.38 | 182.96 | 181060 | 321579 | 5.25% |
| 2025-09-30 | 181.00 | 181.99 | 0.82 | 0.45% | 178.30 | 183.95 | 188199 | 340313 | 5.45% |
| 2025-09-29 | 162.54 | 181.17 | 19.77 | 12.25% | 162.52 | 185.90 | 233070 | 407115 | 6.75% |
| 2025-09-26 | 166.85 | 161.40 | -6.40 | -3.81% | 160.22 | 167.78 | 213981 | 348195 | 6.20% |
| 2025-09-25 | 173.00 | 167.80 | -4.20 | -2.44% | 164.63 | 173.88 | 161458 | 272010 | 4.68% |
| 2025-09-24 | 167.00 | 172.00 | 3.02 | 1.79% | 164.03 | 174.40 | 171416 | 292268 | 4.97% |
| 2025-09-23 | 175.00 | 168.98 | -6.05 | -3.46% | 162.89 | 179.59 | 261274 | 441485 | 7.57% |
| 2025-09-22 | 163.08 | 175.03 | 11.60 | 7.10% | 163.08 | 178.59 | 223216 | 385624 | 6.47% |
| 2025-09-19 | 164.00 | 163.43 | 0.42 | 0.26% | 162.00 | 169.00 | 186861 | 308336 | 5.41% |
| 2025-09-18 | 164.00 | 163.01 | -4.59 | -2.74% | 158.00 | 170.00 | 265498 | 438506 | 7.69% |
| 2025-09-17 | 156.21 | 167.60 | 10.61 | 6.76% | 154.81 | 167.77 | 270498 | 435712 | 7.84% |
| 2025-09-16 | 139.59 | 156.99 | 18.18 | 13.10% | 138.41 | 161.10 | 361314 | 536211 | 10.47% |
| 2025-09-15 | 137.40 | 138.81 | 0.51 | 0.37% | 134.00 | 141.79 | 226687 | 312678 | 6.57% |
| 2025-09-12 | 136.37 | 138.30 | 1.25 | 0.91% | 132.99 | 139.55 | 258620 | 353794 | 7.49% |
| 2025-09-11 | 130.00 | 137.05 | 9.05 | 7.07% | 125.00 | 138.18 | 320543 | 421160 | 9.29% |
| 2025-09-10 | 118.98 | 128.00 | 12.99 | 11.29% | 116.00 | 132.00 | 345416 | 435723 | 10.01% |
| 2025-09-09 | 111.00 | 115.01 | 2.37 | 2.10% | 109.31 | 116.00 | 224333 | 254036 | 6.50% |
| 2025-09-08 | 105.00 | 112.64 | 8.64 | 8.31% | 104.18 | 114.40 | 295579 | 326375 | 8.56% |