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 | 177.00 | 178.50 | 0.00 | 0.00% | 177.00 | 182.78 | 14523 | 26068 | 0.86% |
| 2025-12-15 | 176.81 | 178.50 | 0.62 | 0.35% | 174.33 | 179.80 | 21221 | 37731 | 1.26% |
| 2025-12-12 | 176.95 | 177.88 | -0.99 | -0.55% | 172.00 | 179.77 | 51447 | 90413 | 3.06% |
| 2025-12-11 | 172.00 | 178.87 | -0.36 | -0.20% | 171.00 | 179.99 | 16920 | 30068 | 1.01% |
| 2025-12-10 | 183.80 | 179.23 | -0.38 | -0.21% | 179.00 | 185.78 | 13429 | 24323 | 0.80% |
| 2025-12-09 | 181.00 | 179.61 | -1.39 | -0.77% | 178.41 | 184.00 | 12132 | 21851 | 0.72% |
| 2025-12-08 | 182.11 | 181.00 | -0.69 | -0.38% | 179.00 | 182.57 | 14233 | 25709 | 0.85% |
| 2025-12-05 | 179.80 | 181.69 | 1.89 | 1.05% | 178.50 | 185.00 | 14069 | 25720 | 0.84% |
| 2025-12-04 | 182.39 | 179.80 | -2.63 | -1.44% | 176.00 | 182.41 | 10220 | 18259 | 0.61% |
| 2025-12-03 | 186.01 | 182.43 | -4.51 | -2.41% | 181.10 | 187.41 | 12661 | 23121 | 0.75% |
| 2025-12-02 | 185.33 | 186.94 | 1.73 | 0.93% | 183.82 | 188.00 | 14368 | 26697 | 0.86% |
| 2025-12-01 | 182.07 | 185.21 | 6.69 | 3.75% | 180.03 | 189.59 | 24642 | 45736 | 1.47% |
| 2025-11-28 | 171.97 | 178.52 | 5.28 | 3.05% | 171.88 | 179.31 | 14546 | 25759 | 0.87% |
| 2025-11-27 | 171.76 | 173.24 | 1.74 | 1.01% | 170.20 | 175.33 | 10241 | 17806 | 0.61% |
| 2025-11-26 | 168.75 | 171.50 | 3.09 | 1.83% | 168.00 | 171.88 | 8874 | 15127 | 0.53% |
| 2025-11-25 | 169.00 | 168.41 | 0.64 | 0.38% | 167.21 | 172.00 | 9629 | 16353 | 0.57% |
| 2025-11-24 | 166.61 | 167.77 | 1.16 | 0.70% | 166.10 | 169.47 | 13902 | 23289 | 0.83% |
| 2025-11-21 | 169.00 | 166.61 | -1.61 | -0.96% | 166.11 | 170.97 | 15207 | 25585 | 0.91% |
| 2025-11-20 | 173.61 | 168.22 | -5.38 | -3.10% | 167.25 | 175.70 | 18345 | 31072 | 1.09% |
| 2025-11-19 | 174.75 | 173.60 | -1.31 | -0.75% | 172.15 | 176.95 | 11639 | 20326 | 0.69% |
| 2025-11-18 | 179.85 | 174.91 | -5.86 | -3.24% | 173.45 | 180.76 | 13756 | 24212 | 0.82% |
| 2025-11-17 | 178.63 | 180.77 | 2.82 | 1.58% | 176.43 | 183.57 | 14368 | 25932 | 0.86% |
| 2025-11-14 | 182.84 | 178.10 | -5.78 | -3.14% | 177.95 | 186.00 | 15662 | 28499 | 0.93% |
| 2025-11-13 | 187.13 | 183.88 | -3.71 | -1.98% | 182.00 | 188.00 | 19118 | 35262 | 1.14% |
| 2025-11-12 | 185.52 | 187.59 | 1.59 | 0.85% | 184.08 | 193.70 | 27415 | 52074 | 1.63% |
| 2025-11-11 | 184.53 | 186.00 | -1.49 | -0.79% | 183.00 | 188.50 | 21895 | 40705 | 1.30% |
| 2025-11-10 | 179.99 | 187.49 | 6.81 | 3.77% | 174.37 | 188.60 | 31499 | 57996 | 1.88% |
| 2025-11-07 | 178.89 | 180.68 | 1.22 | 0.68% | 176.68 | 187.20 | 19358 | 35493 | 1.15% |
| 2025-11-06 | 177.00 | 179.46 | 1.96 | 1.10% | 174.60 | 179.99 | 12565 | 22289 | 0.75% |
| 2025-11-05 | 179.12 | 177.50 | -3.11 | -1.72% | 175.26 | 180.58 | 16101 | 28580 | 0.96% |
| 2025-11-04 | 182.97 | 180.61 | -3.27 | -1.78% | 178.70 | 184.89 | 14294 | 25821 | 0.85% |
| 2025-11-03 | 176.18 | 183.88 | 7.10 | 4.02% | 174.90 | 186.50 | 33124 | 60244 | 1.97% |
| 2025-10-31 | 173.63 | 176.78 | 1.87 | 1.07% | 173.38 | 180.58 | 25497 | 45471 | 1.52% |
| 2025-10-30 | 173.22 | 174.91 | -0.59 | -0.34% | 173.22 | 176.80 | 14900 | 25984 | 0.89% |
| 2025-10-29 | 179.66 | 175.50 | -4.00 | -2.23% | 170.50 | 180.07 | 23163 | 40293 | 1.38% |
| 2025-10-28 | 174.00 | 179.50 | 5.20 | 2.98% | 173.06 | 181.50 | 21004 | 37396 | 1.25% |
| 2025-10-27 | 173.00 | 174.30 | 0.77 | 0.44% | 172.56 | 178.50 | 23955 | 41814 | 1.43% |
| 2025-10-24 | 179.38 | 173.53 | -4.16 | -2.34% | 170.00 | 179.90 | 38176 | 65961 | 2.27% |
| 2025-10-23 | 176.00 | 177.69 | 0.35 | 0.20% | 174.17 | 185.00 | 32960 | 59376 | 1.96% |
| 2025-10-22 | 202.28 | 177.34 | -21.61 | -10.86% | 176.70 | 203.00 | 54154 | 100713 | 3.22% |
| 2025-10-21 | 193.12 | 198.95 | 5.83 | 3.02% | 188.01 | 200.25 | 28126 | 54953 | 1.67% |
| 2025-10-20 | 196.00 | 193.12 | -2.42 | -1.24% | 190.50 | 199.00 | 21898 | 42209 | 1.30% |
| 2025-10-17 | 195.00 | 195.54 | 2.56 | 1.33% | 190.59 | 201.20 | 25238 | 49390 | 1.50% |
| 2025-10-16 | 189.04 | 192.98 | 0.98 | 0.51% | 189.00 | 199.00 | 29036 | 56599 | 1.73% |
| 2025-10-15 | 174.04 | 192.00 | 18.46 | 10.64% | 174.04 | 192.50 | 33436 | 61912 | 1.99% |
| 2025-10-14 | 178.63 | 173.54 | -5.45 | -3.04% | 173.02 | 179.88 | 23806 | 41930 | 1.43% |
| 2025-10-13 | 181.10 | 178.99 | -6.95 | -3.74% | 176.30 | 187.00 | 24131 | 43407 | 1.45% |
| 2025-10-10 | 180.61 | 185.94 | 5.33 | 2.95% | 179.58 | 193.00 | 30642 | 57772 | 1.84% |
| 2025-10-09 | 182.86 | 180.61 | -0.89 | -0.49% | 173.15 | 182.86 | 25126 | 44819 | 1.51% |
| 2025-09-30 | 174.82 | 181.50 | 6.68 | 3.82% | 171.82 | 181.68 | 25311 | 44773 | 1.52% |
| 2025-09-29 | 175.25 | 174.82 | -0.17 | -0.10% | 172.45 | 178.88 | 16061 | 28035 | 0.96% |
| 2025-09-26 | 177.00 | 174.99 | 0.75 | 0.43% | 173.08 | 180.60 | 26130 | 46321 | 1.57% |
| 2025-09-25 | 170.70 | 174.24 | 2.06 | 1.20% | 169.28 | 175.38 | 24037 | 41462 | 1.44% |
| 2025-09-24 | 169.20 | 172.18 | 3.75 | 2.23% | 168.40 | 175.99 | 26725 | 46462 | 1.64% |
| 2025-09-23 | 168.00 | 168.43 | -0.59 | -0.35% | 164.76 | 171.03 | 18559 | 31106 | 1.14% |
| 2025-09-22 | 171.55 | 169.02 | -2.53 | -1.47% | 167.50 | 172.48 | 18294 | 30919 | 1.12% |
| 2025-09-19 | 169.51 | 171.55 | 1.49 | 0.88% | 168.31 | 171.80 | 16858 | 28705 | 1.03% |
| 2025-09-18 | 170.52 | 170.06 | -1.62 | -0.94% | 169.02 | 174.99 | 24929 | 42650 | 1.53% |
| 2025-09-17 | 172.67 | 171.68 | -1.35 | -0.78% | 171.30 | 176.80 | 29301 | 51011 | 1.79% |
| 2025-09-16 | 167.30 | 173.03 | 5.53 | 3.30% | 166.18 | 174.27 | 35531 | 60959 | 2.17% |
| 2025-09-15 | 170.99 | 167.50 | -2.95 | -1.73% | 166.71 | 171.64 | 26657 | 45001 | 1.63% |
| 2025-09-12 | 171.95 | 170.45 | -1.45 | -0.84% | 170.31 | 175.59 | 27129 | 46760 | 1.66% |
| 2025-09-11 | 176.73 | 171.90 | -5.55 | -3.13% | 168.46 | 178.57 | 44447 | 76050 | 2.72% |
| 2025-09-10 | 179.49 | 177.45 | -4.15 | -2.29% | 173.70 | 184.50 | 42915 | 76180 | 2.63% |
| 2025-09-09 | 193.00 | 181.60 | -11.89 | -6.15% | 180.00 | 194.35 | 36138 | 66916 | 2.21% |
| 2025-09-08 | 192.17 | 193.49 | 1.30 | 0.68% | 189.50 | 200.42 | 38807 | 75749 | 2.37% |