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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-15 | 170.00 | 167.03 | -3.97 | -2.32% | 167.02 | 170.50 | 3374 | 5679 | 3.37% |
| 2025-12-12 | 168.00 | 171.00 | 1.18 | 0.69% | 167.10 | 171.48 | 3980 | 6733 | 3.98% |
| 2025-12-11 | 172.00 | 169.82 | -1.82 | -1.06% | 169.51 | 172.99 | 3457 | 5914 | 3.46% |
| 2025-12-10 | 170.62 | 171.64 | 1.04 | 0.61% | 169.60 | 173.09 | 2840 | 4858 | 2.84% |
| 2025-12-09 | 173.58 | 170.60 | -3.22 | -1.85% | 170.00 | 174.57 | 3343 | 5765 | 3.34% |
| 2025-12-08 | 171.99 | 173.82 | 1.96 | 1.14% | 171.73 | 174.79 | 2894 | 5032 | 2.89% |
| 2025-12-05 | 170.52 | 171.86 | 1.42 | 0.83% | 169.50 | 171.89 | 1792 | 3063 | 1.79% |
| 2025-12-04 | 170.10 | 170.44 | -0.32 | -0.19% | 169.10 | 171.40 | 1835 | 3123 | 1.84% |
| 2025-12-03 | 172.30 | 170.76 | -2.16 | -1.25% | 169.51 | 173.35 | 2493 | 4259 | 2.49% |
| 2025-12-02 | 173.03 | 172.92 | -0.22 | -0.13% | 172.06 | 175.07 | 2861 | 4972 | 2.86% |
| 2025-12-01 | 171.39 | 173.14 | 1.75 | 1.02% | 170.96 | 173.29 | 2685 | 4631 | 2.69% |
| 2025-11-28 | 169.30 | 171.39 | 0.99 | 0.58% | 169.28 | 171.39 | 1988 | 3392 | 1.99% |
| 2025-11-27 | 170.48 | 170.40 | -0.10 | -0.06% | 170.00 | 173.88 | 3460 | 5957 | 3.46% |
| 2025-11-26 | 170.90 | 170.50 | -0.75 | -0.44% | 170.03 | 171.86 | 2491 | 4258 | 2.49% |
| 2025-11-25 | 169.00 | 171.25 | 2.35 | 1.39% | 167.88 | 172.70 | 3661 | 6262 | 3.66% |
| 2025-11-24 | 167.38 | 168.90 | 1.83 | 1.10% | 165.88 | 169.83 | 3703 | 6212 | 3.70% |
| 2025-11-21 | 172.00 | 167.07 | -7.00 | -4.02% | 166.68 | 172.71 | 4991 | 8438 | 4.99% |
| 2025-11-20 | 175.02 | 174.07 | 0.23 | 0.13% | 173.73 | 178.74 | 4272 | 7535 | 4.27% |
| 2025-11-19 | 179.99 | 173.84 | -6.20 | -3.44% | 173.05 | 180.60 | 5781 | 10180 | 5.78% |
| 2025-11-18 | 181.05 | 180.04 | -1.44 | -0.79% | 179.98 | 182.35 | 3203 | 5791 | 3.20% |
| 2025-11-17 | 180.56 | 181.48 | -0.10 | -0.06% | 180.56 | 182.81 | 2695 | 4886 | 2.69% |
| 2025-11-14 | 183.08 | 181.58 | -3.48 | -1.88% | 181.48 | 184.55 | 3666 | 6710 | 3.67% |
| 2025-11-13 | 184.13 | 185.06 | 0.06 | 0.03% | 184.13 | 185.54 | 3124 | 5778 | 3.12% |
| 2025-11-12 | 183.02 | 185.00 | 1.05 | 0.57% | 181.50 | 185.16 | 3899 | 7152 | 3.90% |
| 2025-11-11 | 188.98 | 183.95 | -5.05 | -2.67% | 183.21 | 190.00 | 6459 | 11980 | 6.46% |
| 2025-11-10 | 185.50 | 189.00 | 3.53 | 1.90% | 185.33 | 190.40 | 6665 | 12530 | 6.67% |
| 2025-11-07 | 187.21 | 185.47 | -2.61 | -1.39% | 185.33 | 187.65 | 4011 | 7472 | 4.01% |
| 2025-11-06 | 188.00 | 188.08 | 0.12 | 0.06% | 187.01 | 191.40 | 4913 | 9255 | 4.91% |
| 2025-11-05 | 185.43 | 187.96 | 0.11 | 0.06% | 185.08 | 189.17 | 3923 | 7339 | 3.92% |
| 2025-11-04 | 188.61 | 187.85 | -1.16 | -0.61% | 186.02 | 189.78 | 5219 | 9807 | 5.22% |
| 2025-11-03 | 189.23 | 189.01 | -0.89 | -0.47% | 185.06 | 189.89 | 5975 | 11192 | 5.97% |
| 2025-10-31 | 191.03 | 189.90 | -1.08 | -0.57% | 189.11 | 196.00 | 7197 | 13805 | 7.20% |
| 2025-10-30 | 194.00 | 190.98 | -5.86 | -2.98% | 189.01 | 194.42 | 10005 | 19177 | 10.00% |
| 2025-10-29 | 202.60 | 196.84 | -3.76 | -1.87% | 195.01 | 206.66 | 14351 | 28669 | 14.35% |
| 2025-10-28 | 199.00 | 200.60 | -0.29 | -0.14% | 195.88 | 205.00 | 11198 | 22400 | 11.20% |
| 2025-10-27 | 194.00 | 200.89 | 7.39 | 3.82% | 192.28 | 205.13 | 13169 | 26235 | 13.17% |
| 2025-10-24 | 188.55 | 193.50 | 4.40 | 2.33% | 187.20 | 199.88 | 10605 | 20481 | 10.60% |
| 2025-10-23 | 185.02 | 189.10 | 2.11 | 1.13% | 183.00 | 189.30 | 6552 | 12201 | 6.55% |
| 2025-10-22 | 182.00 | 186.99 | 3.69 | 2.01% | 181.40 | 191.87 | 8580 | 16131 | 8.58% |
| 2025-10-21 | 180.31 | 183.30 | 3.00 | 1.66% | 179.22 | 183.57 | 5022 | 9139 | 5.02% |
| 2025-10-20 | 179.70 | 180.30 | 0.63 | 0.35% | 179.10 | 182.58 | 4760 | 8595 | 4.76% |
| 2025-10-17 | 185.89 | 179.67 | -5.61 | -3.03% | 179.67 | 187.67 | 7963 | 14571 | 7.96% |
| 2025-10-16 | 189.50 | 185.28 | -4.28 | -2.26% | 184.00 | 189.52 | 5722 | 10696 | 5.72% |
| 2025-10-15 | 187.13 | 189.56 | 2.53 | 1.35% | 184.64 | 189.61 | 5304 | 9955 | 5.30% |
| 2025-10-14 | 196.06 | 187.03 | -8.72 | -4.45% | 186.28 | 197.28 | 8430 | 16150 | 8.43% |
| 2025-10-13 | 188.98 | 195.75 | 0.31 | 0.16% | 187.81 | 196.92 | 8342 | 16044 | 8.34% |
| 2025-10-10 | 201.00 | 195.44 | -6.94 | -3.43% | 195.01 | 201.30 | 10507 | 20759 | 10.51% |
| 2025-10-09 | 200.80 | 202.38 | 1.49 | 0.74% | 200.80 | 206.96 | 9785 | 19904 | 9.79% |
| 2025-09-30 | 203.00 | 200.89 | -2.54 | -1.25% | 200.08 | 206.97 | 12593 | 25564 | 12.59% |
| 2025-09-29 | 208.99 | 203.43 | -5.73 | -2.74% | 203.33 | 211.85 | 13607 | 27997 | 13.61% |
| 2025-09-26 | 205.78 | 209.16 | 1.46 | 0.70% | 205.61 | 217.00 | 15675 | 33303 | 15.68% |
| 2025-09-25 | 202.16 | 207.70 | 2.10 | 1.02% | 202.13 | 211.96 | 14026 | 29136 | 14.03% |
| 2025-09-24 | 203.00 | 205.60 | 0.85 | 0.42% | 199.00 | 211.60 | 17743 | 36610 | 17.74% |
| 2025-09-23 | 202.00 | 204.75 | 4.85 | 2.43% | 198.34 | 208.03 | 17562 | 35659 | 17.56% |
| 2025-09-22 | 206.00 | 199.90 | -12.50 | -5.89% | 197.27 | 206.37 | 21346 | 42790 | 21.35% |
| 2025-09-19 | 189.55 | 212.40 | 23.00 | 12.14% | 189.55 | 215.46 | 29507 | 59644 | 29.51% |
| 2025-09-18 | 190.05 | 189.40 | -4.48 | -2.31% | 187.00 | 195.00 | 15792 | 30089 | 15.79% |
| 2025-09-17 | 186.00 | 193.88 | 7.78 | 4.18% | 185.04 | 197.87 | 16024 | 30723 | 16.02% |
| 2025-09-16 | 184.75 | 186.10 | 1.19 | 0.64% | 184.00 | 186.37 | 6571 | 12177 | 6.57% |
| 2025-09-15 | 187.50 | 184.91 | -3.86 | -2.04% | 183.68 | 188.00 | 10952 | 20273 | 10.95% |
| 2025-09-12 | 193.00 | 188.77 | -11.29 | -5.64% | 188.24 | 194.50 | 17012 | 32471 | 17.01% |
| 2025-09-11 | 179.19 | 200.06 | 19.06 | 10.53% | 178.01 | 205.30 | 25957 | 50353 | 25.96% |
| 2025-09-10 | 178.50 | 181.00 | 1.80 | 1.00% | 178.11 | 185.00 | 10239 | 18610 | 10.24% |
| 2025-09-09 | 181.85 | 179.20 | -3.60 | -1.97% | 177.18 | 182.00 | 5849 | 10511 | 5.85% |
| 2025-09-08 | 182.01 | 182.80 | 1.17 | 0.64% | 179.50 | 183.38 | 6711 | 12213 | 6.71% |