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 | 138.06 | 142.42 | 1.33 | 0.94% | 131.40 | 142.49 | 62887 | 85584 | 15.42% |
| 2025-12-15 | 138.46 | 141.09 | 2.63 | 1.90% | 137.10 | 148.32 | 78091 | 111026 | 19.14% |
| 2025-12-12 | 126.50 | 138.46 | 10.78 | 8.44% | 125.80 | 139.55 | 63290 | 84837 | 15.51% |
| 2025-12-11 | 133.25 | 127.68 | -4.32 | -3.27% | 126.10 | 133.63 | 38863 | 49780 | 9.53% |
| 2025-12-10 | 125.96 | 132.00 | 5.52 | 4.36% | 125.10 | 132.05 | 36799 | 47528 | 9.02% |
| 2025-12-09 | 124.15 | 126.48 | 1.26 | 1.01% | 123.77 | 129.81 | 24547 | 31329 | 6.02% |
| 2025-12-08 | 123.00 | 125.22 | 2.25 | 1.83% | 122.40 | 126.00 | 20062 | 25050 | 4.92% |
| 2025-12-05 | 119.73 | 122.97 | 3.17 | 2.65% | 117.39 | 123.30 | 19847 | 24047 | 4.86% |
| 2025-12-04 | 119.25 | 119.80 | 0.50 | 0.42% | 117.07 | 122.32 | 16809 | 20100 | 4.12% |
| 2025-12-03 | 121.68 | 119.30 | -2.38 | -1.96% | 118.07 | 121.68 | 15680 | 18761 | 3.84% |
| 2025-12-02 | 125.28 | 121.68 | -4.99 | -3.94% | 121.13 | 125.28 | 20428 | 25078 | 5.01% |
| 2025-12-01 | 123.88 | 126.67 | 3.68 | 2.99% | 122.60 | 128.35 | 31312 | 39403 | 7.68% |
| 2025-11-28 | 118.07 | 122.99 | 3.25 | 2.71% | 118.07 | 123.90 | 22359 | 27226 | 5.48% |
| 2025-11-27 | 121.86 | 119.74 | -0.73 | -0.61% | 119.62 | 123.36 | 20534 | 24942 | 5.03% |
| 2025-11-26 | 120.92 | 120.47 | -1.09 | -0.90% | 119.15 | 122.41 | 15080 | 18228 | 3.70% |
| 2025-11-25 | 119.99 | 121.56 | 2.09 | 1.75% | 119.47 | 124.99 | 23946 | 29498 | 5.87% |
| 2025-11-24 | 118.09 | 119.47 | 2.67 | 2.29% | 116.85 | 120.38 | 18205 | 21638 | 4.46% |
| 2025-11-21 | 119.00 | 116.80 | -4.30 | -3.55% | 116.70 | 121.88 | 25244 | 29993 | 6.19% |
| 2025-11-20 | 124.00 | 121.10 | -2.48 | -2.01% | 120.54 | 125.80 | 19187 | 23411 | 4.70% |
| 2025-11-19 | 126.30 | 123.58 | -2.80 | -2.22% | 123.07 | 128.30 | 28427 | 35682 | 6.97% |
| 2025-11-18 | 125.26 | 126.38 | 3.61 | 2.94% | 125.01 | 131.35 | 48409 | 61899 | 11.87% |
| 2025-11-17 | 121.11 | 122.77 | 1.77 | 1.46% | 118.28 | 122.98 | 25948 | 31301 | 6.36% |
| 2025-11-14 | 125.87 | 121.00 | -5.65 | -4.46% | 120.70 | 126.86 | 37107 | 45715 | 9.10% |
| 2025-11-13 | 125.90 | 126.65 | 1.33 | 1.06% | 124.79 | 126.98 | 15999 | 20187 | 3.92% |
| 2025-11-12 | 126.01 | 125.32 | -1.34 | -1.06% | 123.51 | 128.79 | 19925 | 25146 | 4.88% |
| 2025-11-11 | 126.90 | 126.66 | 1.51 | 1.21% | 125.50 | 129.68 | 28126 | 35888 | 6.89% |
| 2025-11-10 | 126.43 | 125.15 | -1.28 | -1.01% | 123.73 | 128.77 | 23435 | 29563 | 5.74% |
| 2025-11-07 | 127.36 | 126.43 | -1.55 | -1.21% | 125.61 | 129.35 | 22264 | 28403 | 5.46% |
| 2025-11-06 | 127.10 | 127.98 | 0.91 | 0.72% | 126.80 | 128.95 | 15418 | 19702 | 3.78% |
| 2025-11-05 | 125.55 | 127.07 | -0.88 | -0.69% | 125.00 | 127.96 | 14154 | 17978 | 3.47% |
| 2025-11-04 | 131.32 | 127.95 | -3.35 | -2.55% | 126.62 | 131.55 | 18200 | 23345 | 4.46% |
| 2025-11-03 | 132.26 | 131.30 | -1.20 | -0.91% | 127.80 | 132.47 | 28116 | 36465 | 6.89% |
| 2025-10-31 | 132.68 | 132.50 | 2.12 | 1.63% | 130.01 | 134.48 | 28526 | 37884 | 6.99% |
| 2025-10-30 | 136.00 | 130.38 | -13.23 | -9.21% | 130.00 | 140.28 | 59743 | 80106 | 14.64% |
| 2025-10-29 | 140.00 | 143.61 | 3.16 | 2.25% | 139.74 | 144.98 | 25306 | 36223 | 6.20% |
| 2025-10-28 | 142.45 | 140.45 | -3.43 | -2.38% | 139.40 | 144.55 | 33710 | 47753 | 8.26% |
| 2025-10-27 | 147.51 | 143.88 | -2.91 | -1.98% | 143.88 | 149.58 | 36327 | 53088 | 8.90% |
| 2025-10-24 | 147.68 | 146.79 | 0.40 | 0.27% | 145.68 | 149.79 | 40475 | 59784 | 9.92% |
| 2025-10-23 | 146.21 | 146.39 | -1.51 | -1.02% | 144.14 | 147.50 | 20054 | 29267 | 4.92% |
| 2025-10-22 | 141.99 | 147.90 | 5.92 | 4.17% | 140.10 | 151.28 | 39488 | 57856 | 9.68% |
| 2025-10-21 | 141.94 | 141.98 | 1.28 | 0.91% | 138.55 | 146.39 | 36737 | 52551 | 9.01% |
| 2025-10-20 | 141.80 | 140.70 | 0.90 | 0.64% | 139.81 | 144.49 | 16706 | 23678 | 4.09% |
| 2025-10-17 | 146.10 | 139.80 | -4.94 | -3.41% | 139.44 | 147.06 | 26655 | 38144 | 6.53% |
| 2025-10-16 | 148.26 | 144.74 | -4.31 | -2.89% | 144.00 | 149.53 | 24127 | 35277 | 5.91% |
| 2025-10-15 | 153.00 | 149.05 | -2.75 | -1.81% | 147.30 | 154.00 | 26856 | 40191 | 6.58% |
| 2025-10-14 | 162.00 | 151.80 | -10.35 | -6.38% | 151.00 | 164.05 | 34375 | 54024 | 8.43% |
| 2025-10-13 | 153.00 | 162.15 | 5.58 | 3.56% | 150.01 | 165.00 | 39554 | 63530 | 9.70% |
| 2025-10-10 | 164.82 | 156.57 | -9.91 | -5.95% | 153.32 | 164.83 | 51401 | 81268 | 12.60% |
| 2025-10-09 | 170.06 | 166.48 | -6.65 | -3.84% | 163.58 | 173.99 | 51082 | 85300 | 12.52% |
| 2025-09-30 | 172.61 | 173.13 | 1.12 | 0.65% | 169.11 | 177.99 | 37223 | 64494 | 9.12% |
| 2025-09-29 | 170.00 | 172.01 | 3.65 | 2.17% | 166.60 | 179.70 | 38181 | 65744 | 9.36% |
| 2025-09-26 | 175.01 | 168.36 | -8.11 | -4.60% | 167.81 | 179.90 | 43600 | 75129 | 10.69% |
| 2025-09-25 | 183.60 | 176.47 | -9.24 | -4.98% | 176.43 | 185.48 | 50387 | 90254 | 12.35% |
| 2025-09-24 | 173.63 | 185.71 | 11.21 | 6.42% | 169.00 | 192.12 | 75926 | 137797 | 18.61% |
| 2025-09-23 | 177.66 | 174.50 | -2.86 | -1.61% | 166.81 | 177.66 | 52074 | 89539 | 12.76% |
| 2025-09-22 | 185.25 | 177.36 | -10.26 | -5.47% | 175.28 | 187.00 | 59131 | 105445 | 14.49% |
| 2025-09-19 | 180.01 | 187.62 | 8.82 | 4.93% | 180.01 | 198.00 | 91207 | 173539 | 22.36% |
| 2025-09-18 | 177.95 | 178.80 | 0.85 | 0.48% | 172.03 | 185.70 | 76576 | 136877 | 18.77% |
| 2025-09-17 | 171.52 | 178.05 | 18.37 | 11.50% | 169.02 | 183.40 | 77875 | 138453 | 19.09% |
| 2025-09-16 | 161.00 | 159.68 | -3.40 | -2.08% | 157.50 | 162.00 | 26699 | 42486 | 6.54% |
| 2025-09-15 | 163.01 | 163.08 | 1.77 | 1.10% | 159.84 | 165.90 | 26424 | 43060 | 6.48% |
| 2025-09-12 | 159.00 | 161.31 | 1.20 | 0.75% | 157.28 | 162.85 | 26350 | 42211 | 6.46% |
| 2025-09-11 | 161.00 | 160.11 | -0.28 | -0.17% | 158.00 | 163.96 | 35293 | 56666 | 8.65% |
| 2025-09-10 | 151.91 | 160.39 | 7.68 | 5.03% | 151.91 | 162.98 | 47614 | 75570 | 11.67% |
| 2025-09-09 | 151.99 | 152.71 | 0.56 | 0.37% | 150.00 | 154.95 | 25641 | 39156 | 6.29% |
| 2025-09-08 | 148.40 | 152.15 | 3.85 | 2.60% | 146.00 | 154.64 | 33877 | 51032 | 8.30% |