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 | 168.29 | 167.92 | -1.29 | -0.76% | 165.50 | 169.95 | 9042 | 15160 | 1.72% |
| 2025-12-15 | 169.31 | 169.21 | -1.91 | -1.12% | 167.20 | 173.90 | 10048 | 17002 | 1.91% |
| 2025-12-12 | 165.00 | 171.12 | 5.92 | 3.58% | 165.00 | 173.50 | 14817 | 25210 | 2.82% |
| 2025-12-11 | 168.29 | 165.20 | -2.60 | -1.55% | 165.10 | 169.35 | 8754 | 14596 | 1.66% |
| 2025-12-10 | 166.00 | 167.80 | 1.36 | 0.82% | 163.59 | 168.50 | 8292 | 13826 | 1.58% |
| 2025-12-09 | 166.82 | 166.44 | -0.38 | -0.23% | 164.86 | 168.78 | 11610 | 19346 | 2.21% |
| 2025-12-08 | 168.79 | 166.82 | -0.30 | -0.18% | 166.36 | 171.98 | 11194 | 18841 | 2.13% |
| 2025-12-05 | 167.67 | 167.12 | -0.12 | -0.07% | 163.38 | 168.15 | 7566 | 12596 | 1.44% |
| 2025-12-04 | 166.07 | 167.24 | 0.14 | 0.08% | 165.00 | 169.29 | 7775 | 12982 | 1.48% |
| 2025-12-03 | 170.45 | 167.10 | -5.15 | -2.99% | 166.40 | 171.81 | 14865 | 25027 | 2.82% |
| 2025-12-02 | 176.76 | 172.25 | 0.34 | 0.20% | 170.03 | 184.00 | 22160 | 39228 | 4.21% |
| 2025-12-01 | 172.00 | 171.91 | -1.04 | -0.60% | 167.01 | 172.36 | 13112 | 22293 | 2.49% |
| 2025-11-28 | 171.66 | 172.95 | 1.95 | 1.14% | 170.62 | 174.68 | 12216 | 21104 | 2.32% |
| 2025-11-27 | 168.07 | 171.00 | 3.77 | 2.25% | 168.07 | 173.00 | 12129 | 20787 | 2.31% |
| 2025-11-26 | 165.54 | 167.23 | 0.88 | 0.53% | 162.39 | 171.80 | 13143 | 22082 | 2.50% |
| 2025-11-25 | 168.88 | 166.35 | 0.35 | 0.21% | 166.00 | 171.70 | 13365 | 22510 | 2.54% |
| 2025-11-24 | 164.79 | 166.00 | 2.85 | 1.75% | 158.11 | 167.60 | 17579 | 28669 | 3.34% |
| 2025-11-21 | 165.16 | 163.15 | -4.63 | -2.76% | 161.22 | 167.96 | 15345 | 25324 | 2.92% |
| 2025-11-20 | 168.52 | 167.78 | -1.71 | -1.01% | 165.20 | 171.82 | 15186 | 25493 | 2.89% |
| 2025-11-19 | 169.00 | 169.49 | 0.49 | 0.29% | 167.38 | 171.55 | 14293 | 24206 | 2.72% |
| 2025-11-18 | 182.14 | 169.00 | -11.29 | -6.26% | 165.08 | 182.48 | 34846 | 59489 | 6.62% |
| 2025-11-17 | 177.70 | 180.29 | 2.53 | 1.42% | 174.00 | 182.00 | 24737 | 44254 | 4.70% |
| 2025-11-14 | 175.63 | 177.76 | 2.36 | 1.35% | 172.08 | 184.18 | 30215 | 53955 | 5.74% |
| 2025-11-13 | 174.83 | 175.40 | -0.31 | -0.18% | 173.00 | 178.99 | 17117 | 29938 | 3.25% |
| 2025-11-12 | 174.90 | 175.71 | 0.24 | 0.14% | 172.02 | 180.99 | 33781 | 59591 | 6.42% |
| 2025-11-11 | 160.00 | 175.47 | 22.39 | 14.63% | 159.84 | 180.00 | 63774 | 109697 | 12.12% |
| 2025-11-10 | 155.00 | 153.08 | -2.06 | -1.33% | 149.14 | 157.43 | 20985 | 31842 | 3.99% |
| 2025-11-07 | 155.46 | 155.14 | -0.32 | -0.21% | 153.00 | 159.30 | 18480 | 28700 | 3.51% |
| 2025-11-06 | 157.72 | 155.46 | -1.89 | -1.20% | 154.30 | 159.30 | 32885 | 51366 | 6.25% |
| 2025-11-05 | 144.00 | 157.35 | 10.90 | 7.44% | 141.89 | 159.34 | 59144 | 90353 | 11.24% |
| 2025-11-04 | 138.62 | 146.45 | 7.95 | 5.74% | 138.17 | 149.00 | 48547 | 70727 | 9.23% |
| 2025-11-03 | 134.55 | 138.50 | 4.00 | 2.97% | 129.34 | 139.49 | 30137 | 40592 | 5.73% |
| 2025-10-31 | 134.50 | 134.50 | -0.70 | -0.52% | 133.98 | 137.56 | 14776 | 19997 | 2.81% |
| 2025-10-30 | 140.08 | 135.20 | -4.30 | -3.08% | 132.36 | 140.08 | 31103 | 41898 | 5.91% |
| 2025-10-29 | 141.68 | 139.50 | -1.10 | -0.78% | 137.40 | 141.99 | 23922 | 33270 | 4.55% |
| 2025-10-28 | 143.49 | 140.60 | -1.35 | -0.95% | 136.00 | 146.30 | 36332 | 50581 | 6.90% |
| 2025-10-27 | 125.82 | 141.95 | 17.62 | 14.17% | 124.97 | 142.42 | 69823 | 95039 | 13.27% |
| 2025-10-24 | 126.00 | 124.33 | -0.02 | -0.02% | 123.60 | 133.32 | 40078 | 51480 | 7.62% |
| 2025-10-23 | 126.71 | 124.35 | -2.73 | -2.15% | 121.32 | 127.50 | 13600 | 16876 | 5.22% |
| 2025-10-22 | 128.16 | 127.08 | -1.68 | -1.30% | 125.37 | 128.50 | 12371 | 15685 | 4.75% |
| 2025-10-21 | 120.80 | 128.76 | 7.76 | 6.41% | 120.70 | 129.75 | 27085 | 34309 | 10.41% |
| 2025-10-20 | 118.21 | 121.00 | 3.22 | 2.73% | 118.00 | 122.22 | 10976 | 13157 | 4.22% |
| 2025-10-17 | 121.51 | 117.78 | -4.34 | -3.55% | 117.10 | 123.25 | 13139 | 15579 | 5.05% |
| 2025-10-16 | 120.27 | 122.12 | 0.65 | 0.54% | 120.00 | 126.00 | 12785 | 15808 | 4.91% |
| 2025-10-15 | 119.00 | 121.47 | 1.47 | 1.23% | 116.70 | 122.44 | 10303 | 12381 | 3.96% |
| 2025-10-14 | 121.98 | 120.00 | -0.40 | -0.33% | 119.30 | 128.16 | 19530 | 24114 | 7.50% |
| 2025-10-13 | 117.17 | 120.40 | -7.60 | -5.94% | 117.17 | 123.61 | 23535 | 28375 | 9.04% |
| 2025-10-10 | 134.99 | 128.00 | -6.46 | -4.80% | 128.00 | 134.99 | 21831 | 28454 | 8.39% |
| 2025-10-09 | 132.83 | 134.46 | 2.46 | 1.86% | 129.54 | 142.19 | 24942 | 33839 | 9.58% |
| 2025-09-30 | 136.00 | 132.00 | -3.79 | -2.79% | 130.10 | 136.38 | 18890 | 24979 | 7.26% |
| 2025-09-29 | 127.68 | 135.79 | 8.79 | 6.92% | 127.38 | 139.44 | 26900 | 36339 | 10.34% |
| 2025-09-26 | 134.25 | 127.00 | -8.10 | -6.00% | 127.00 | 136.19 | 23422 | 30751 | 9.00% |
| 2025-09-25 | 139.50 | 135.10 | -5.02 | -3.58% | 134.60 | 140.80 | 22902 | 31249 | 8.80% |
| 2025-09-24 | 137.00 | 140.12 | 0.46 | 0.33% | 134.30 | 140.87 | 21406 | 29561 | 8.22% |
| 2025-09-23 | 146.50 | 139.66 | -6.94 | -4.73% | 134.00 | 146.60 | 39238 | 54320 | 15.08% |
| 2025-09-22 | 138.60 | 146.60 | 8.81 | 6.39% | 135.67 | 149.94 | 59665 | 85142 | 22.92% |
| 2025-09-19 | 130.23 | 137.79 | 14.27 | 11.55% | 130.00 | 140.50 | 57434 | 78333 | 22.07% |
| 2025-09-18 | 124.60 | 123.52 | -1.23 | -0.99% | 122.40 | 128.51 | 25236 | 31628 | 9.70% |
| 2025-09-17 | 125.94 | 124.75 | -2.04 | -1.61% | 124.60 | 127.61 | 17440 | 21940 | 6.70% |
| 2025-09-16 | 125.00 | 126.79 | 2.79 | 2.25% | 123.80 | 127.50 | 20489 | 25753 | 7.87% |
| 2025-09-15 | 131.50 | 124.00 | -7.68 | -5.83% | 123.05 | 131.66 | 39529 | 49453 | 15.19% |
| 2025-09-12 | 132.43 | 131.68 | -0.13 | -0.10% | 126.87 | 133.90 | 21125 | 27635 | 8.12% |
| 2025-09-11 | 130.68 | 131.81 | -0.84 | -0.63% | 130.07 | 134.60 | 24015 | 31687 | 9.23% |
| 2025-09-10 | 135.50 | 132.65 | -1.13 | -0.84% | 130.92 | 138.06 | 17275 | 22991 | 6.64% |
| 2025-09-09 | 137.19 | 133.78 | -4.67 | -3.37% | 132.69 | 139.00 | 16427 | 22192 | 6.31% |
| 2025-09-08 | 134.83 | 138.45 | 3.77 | 2.80% | 133.58 | 139.87 | 24307 | 33344 | 9.34% |