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 | 159.51 | 157.31 | -2.89 | -1.80% | 157.18 | 162.88 | 29687 | 47307 | 1.89% |
| 2025-12-15 | 166.34 | 160.20 | -9.53 | -5.61% | 160.20 | 166.34 | 55593 | 90191 | 3.55% |
| 2025-12-12 | 160.58 | 169.73 | 7.89 | 4.88% | 158.71 | 169.73 | 72620 | 119853 | 4.63% |
| 2025-12-11 | 167.00 | 161.84 | -6.27 | -3.73% | 161.84 | 167.88 | 35056 | 57635 | 2.24% |
| 2025-12-10 | 165.18 | 168.11 | 0.86 | 0.51% | 164.19 | 168.98 | 29809 | 49529 | 1.90% |
| 2025-12-09 | 169.43 | 167.25 | -2.04 | -1.21% | 166.01 | 171.50 | 42156 | 71036 | 2.69% |
| 2025-12-08 | 170.00 | 169.29 | -0.77 | -0.45% | 168.03 | 171.00 | 47940 | 81259 | 3.06% |
| 2025-12-05 | 172.00 | 170.06 | -2.94 | -1.70% | 167.03 | 172.26 | 40139 | 68021 | 2.56% |
| 2025-12-04 | 172.90 | 173.00 | -2.14 | -1.22% | 167.80 | 174.50 | 55064 | 94024 | 3.51% |
| 2025-12-03 | 181.95 | 175.14 | -6.81 | -3.74% | 174.00 | 182.81 | 61661 | 109374 | 3.93% |
| 2025-12-02 | 180.66 | 181.95 | 0.34 | 0.19% | 179.79 | 190.00 | 90724 | 166801 | 5.79% |
| 2025-12-01 | 170.01 | 181.61 | 14.31 | 8.55% | 167.14 | 184.98 | 117275 | 206613 | 7.48% |
| 2025-11-28 | 167.00 | 167.30 | 1.49 | 0.90% | 165.02 | 170.49 | 40972 | 68724 | 2.61% |
| 2025-11-27 | 168.23 | 165.81 | -0.09 | -0.05% | 165.33 | 173.01 | 66480 | 112523 | 4.24% |
| 2025-11-26 | 158.19 | 165.90 | 8.79 | 5.59% | 157.55 | 168.83 | 80583 | 132952 | 5.14% |
| 2025-11-25 | 152.30 | 157.11 | 6.11 | 4.05% | 152.30 | 158.50 | 40190 | 62777 | 2.56% |
| 2025-11-24 | 150.01 | 151.00 | 2.40 | 1.62% | 149.22 | 152.00 | 23040 | 34745 | 1.47% |
| 2025-11-21 | 151.62 | 148.60 | -4.53 | -2.96% | 148.20 | 152.50 | 28606 | 43053 | 1.83% |
| 2025-11-20 | 154.90 | 153.13 | 0.13 | 0.08% | 152.81 | 156.33 | 22517 | 34757 | 1.44% |
| 2025-11-19 | 153.97 | 153.00 | -0.80 | -0.52% | 152.91 | 156.50 | 20395 | 31510 | 1.30% |
| 2025-11-18 | 153.08 | 153.80 | 0.70 | 0.46% | 152.69 | 155.60 | 21800 | 33654 | 1.39% |
| 2025-11-17 | 155.04 | 153.10 | -2.43 | -1.56% | 152.51 | 156.67 | 24407 | 37558 | 1.56% |
| 2025-11-14 | 156.02 | 155.53 | -2.32 | -1.47% | 155.00 | 159.30 | 20106 | 31648 | 1.28% |
| 2025-11-13 | 157.08 | 157.85 | 1.17 | 0.75% | 155.97 | 158.10 | 17699 | 27828 | 1.13% |
| 2025-11-12 | 155.75 | 156.68 | 0.28 | 0.18% | 155.60 | 159.38 | 21500 | 33828 | 1.37% |
| 2025-11-11 | 161.19 | 156.40 | -4.79 | -2.97% | 155.51 | 163.18 | 37578 | 59700 | 2.40% |
| 2025-11-10 | 158.02 | 161.19 | 3.18 | 2.01% | 157.23 | 161.28 | 30433 | 48394 | 1.94% |
| 2025-11-07 | 160.28 | 158.01 | -3.75 | -2.32% | 157.55 | 160.28 | 26450 | 41943 | 1.69% |
| 2025-11-06 | 160.66 | 161.76 | 2.25 | 1.41% | 160.66 | 163.65 | 32356 | 52461 | 2.06% |
| 2025-11-05 | 157.86 | 159.51 | -1.59 | -0.99% | 156.70 | 160.99 | 26413 | 41950 | 1.69% |
| 2025-11-04 | 163.80 | 161.10 | -2.80 | -1.71% | 159.80 | 165.40 | 26776 | 43465 | 1.71% |
| 2025-11-03 | 166.51 | 163.90 | -3.40 | -2.03% | 162.88 | 166.81 | 33678 | 55344 | 2.15% |
| 2025-10-31 | 166.15 | 167.30 | 1.62 | 0.98% | 165.78 | 169.71 | 31574 | 52991 | 2.01% |
| 2025-10-30 | 173.13 | 165.68 | -8.18 | -4.70% | 165.05 | 173.47 | 63341 | 106410 | 4.04% |
| 2025-10-29 | 173.00 | 173.86 | -0.04 | -0.02% | 170.01 | 174.71 | 49587 | 85300 | 3.16% |
| 2025-10-28 | 178.00 | 173.90 | -13.04 | -6.98% | 172.00 | 178.00 | 92386 | 161147 | 5.90% |
| 2025-10-27 | 188.90 | 186.94 | 1.64 | 0.89% | 180.42 | 191.17 | 54443 | 101055 | 3.47% |
| 2025-10-24 | 179.50 | 185.30 | 8.00 | 4.51% | 178.03 | 185.86 | 43076 | 78763 | 2.75% |
| 2025-10-23 | 176.00 | 177.30 | 0.02 | 0.01% | 172.50 | 177.88 | 22052 | 38571 | 1.41% |
| 2025-10-22 | 178.00 | 177.28 | -2.29 | -1.28% | 175.02 | 180.90 | 24487 | 43486 | 1.56% |
| 2025-10-21 | 178.80 | 179.57 | 2.89 | 1.64% | 176.16 | 180.99 | 27869 | 49974 | 1.78% |
| 2025-10-20 | 176.00 | 176.68 | 2.68 | 1.54% | 174.59 | 179.99 | 31428 | 55681 | 2.01% |
| 2025-10-17 | 181.35 | 174.00 | -8.36 | -4.58% | 173.75 | 184.12 | 39177 | 69821 | 2.50% |
| 2025-10-16 | 186.98 | 182.36 | -5.89 | -3.13% | 181.32 | 187.88 | 39128 | 72064 | 2.50% |
| 2025-10-15 | 187.00 | 188.25 | -2.55 | -1.34% | 183.58 | 191.88 | 41250 | 76953 | 2.63% |
| 2025-10-14 | 200.00 | 190.80 | -5.22 | -2.66% | 188.93 | 203.88 | 50337 | 98521 | 3.21% |
| 2025-10-13 | 186.73 | 196.02 | -3.48 | -1.74% | 186.73 | 200.99 | 53801 | 105105 | 3.43% |
| 2025-10-10 | 218.10 | 199.50 | -16.68 | -7.72% | 197.61 | 225.17 | 71186 | 148229 | 4.54% |
| 2025-10-09 | 213.80 | 216.18 | -0.68 | -0.31% | 207.56 | 222.50 | 88797 | 191137 | 5.67% |
| 2025-09-30 | 202.63 | 216.86 | 17.57 | 8.82% | 202.63 | 218.88 | 96109 | 203910 | 6.13% |
| 2025-09-29 | 196.85 | 199.29 | 2.29 | 1.16% | 192.00 | 199.91 | 43000 | 84458 | 2.74% |
| 2025-09-26 | 206.61 | 197.00 | -9.61 | -4.65% | 196.61 | 210.88 | 54029 | 109587 | 3.45% |
| 2025-09-25 | 205.99 | 206.61 | -0.19 | -0.09% | 203.58 | 214.28 | 51361 | 107372 | 3.28% |
| 2025-09-24 | 200.08 | 206.80 | 2.57 | 1.26% | 196.95 | 209.68 | 73748 | 150719 | 4.71% |
| 2025-09-23 | 204.00 | 204.23 | 4.82 | 2.42% | 192.44 | 205.02 | 90787 | 180966 | 5.79% |
| 2025-09-22 | 195.40 | 199.41 | 15.07 | 8.18% | 190.02 | 202.25 | 88312 | 174235 | 5.64% |
| 2025-09-19 | 190.50 | 184.34 | -5.90 | -3.10% | 184.00 | 191.00 | 41835 | 78066 | 2.67% |
| 2025-09-18 | 191.41 | 190.24 | -1.17 | -0.61% | 186.11 | 201.50 | 74347 | 144642 | 4.74% |
| 2025-09-17 | 186.00 | 191.41 | 4.87 | 2.61% | 185.03 | 194.59 | 42223 | 80599 | 2.69% |
| 2025-09-16 | 185.66 | 186.54 | 0.87 | 0.47% | 184.21 | 189.58 | 29956 | 55987 | 1.91% |
| 2025-09-15 | 193.80 | 185.67 | -4.83 | -2.54% | 184.10 | 193.80 | 41182 | 77105 | 2.63% |
| 2025-09-12 | 188.00 | 190.50 | 1.88 | 1.00% | 184.53 | 194.80 | 68380 | 129145 | 4.36% |
| 2025-09-11 | 176.50 | 188.62 | 10.83 | 6.09% | 175.58 | 188.80 | 66193 | 121895 | 4.22% |
| 2025-09-10 | 176.01 | 177.79 | 1.81 | 1.03% | 176.00 | 180.40 | 34895 | 62235 | 2.23% |
| 2025-09-09 | 179.00 | 175.98 | -4.52 | -2.50% | 174.64 | 181.47 | 35958 | 63931 | 2.29% |
| 2025-09-08 | 178.00 | 180.50 | 0.96 | 0.53% | 174.54 | 180.65 | 55828 | 99252 | 3.56% |