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 | 149.65 | 144.18 | -4.74 | -3.18% | 142.85 | 150.74 | 13737 | 19944 | 1.45% |
| 2025-12-15 | 160.13 | 148.92 | -12.37 | -7.67% | 148.13 | 160.86 | 25433 | 38754 | 2.68% |
| 2025-12-12 | 159.20 | 161.29 | 2.99 | 1.89% | 154.00 | 163.86 | 15336 | 24485 | 1.61% |
| 2025-12-11 | 162.86 | 158.30 | -3.70 | -2.28% | 158.00 | 164.00 | 11788 | 18904 | 1.24% |
| 2025-12-10 | 158.88 | 162.00 | 1.64 | 1.02% | 156.66 | 163.50 | 12083 | 19343 | 1.27% |
| 2025-12-09 | 158.50 | 160.36 | 0.45 | 0.28% | 156.00 | 165.01 | 21254 | 34149 | 2.24% |
| 2025-12-08 | 154.90 | 159.91 | 7.09 | 4.64% | 152.82 | 161.80 | 24223 | 38243 | 2.55% |
| 2025-12-05 | 139.47 | 152.82 | 12.97 | 9.27% | 136.50 | 154.78 | 25804 | 38282 | 2.71% |
| 2025-12-04 | 138.51 | 139.85 | 1.78 | 1.29% | 135.61 | 141.50 | 10016 | 13947 | 1.05% |
| 2025-12-03 | 138.88 | 138.07 | -0.17 | -0.12% | 135.33 | 140.62 | 9758 | 13442 | 1.03% |
| 2025-12-02 | 137.25 | 138.24 | 0.99 | 0.72% | 135.80 | 138.97 | 11279 | 15531 | 1.19% |
| 2025-12-01 | 142.33 | 137.25 | -6.51 | -4.53% | 135.24 | 144.06 | 26880 | 36906 | 2.83% |
| 2025-11-28 | 140.23 | 143.76 | 4.26 | 3.05% | 138.57 | 147.86 | 14902 | 21511 | 1.57% |
| 2025-11-27 | 139.94 | 139.50 | -0.44 | -0.31% | 137.42 | 147.60 | 13793 | 19777 | 1.45% |
| 2025-11-26 | 139.11 | 139.94 | 0.05 | 0.04% | 137.00 | 142.88 | 15658 | 21832 | 1.65% |
| 2025-11-25 | 143.00 | 139.89 | -1.12 | -0.79% | 138.66 | 147.51 | 16283 | 23283 | 1.71% |
| 2025-11-24 | 133.99 | 141.01 | 8.86 | 6.70% | 133.98 | 142.46 | 22157 | 30943 | 2.33% |
| 2025-11-21 | 136.96 | 132.15 | -8.15 | -5.81% | 131.80 | 138.79 | 11997 | 16200 | 1.26% |
| 2025-11-20 | 143.88 | 140.30 | -0.71 | -0.50% | 137.20 | 145.00 | 9297 | 13009 | 0.98% |
| 2025-11-19 | 142.62 | 141.01 | -2.36 | -1.65% | 138.21 | 145.38 | 10280 | 14537 | 1.08% |
| 2025-11-18 | 144.38 | 143.37 | -0.95 | -0.66% | 142.65 | 148.97 | 10094 | 14700 | 1.06% |
| 2025-11-17 | 142.08 | 144.32 | 2.24 | 1.58% | 142.08 | 148.98 | 16511 | 24151 | 1.74% |
| 2025-11-14 | 140.00 | 142.08 | 2.27 | 1.62% | 136.88 | 146.48 | 17124 | 24550 | 1.80% |
| 2025-11-13 | 137.88 | 139.81 | 0.88 | 0.63% | 136.11 | 142.50 | 13847 | 19355 | 1.46% |
| 2025-11-12 | 145.00 | 138.93 | -7.38 | -5.04% | 137.02 | 146.31 | 25291 | 35343 | 2.66% |
| 2025-11-11 | 148.60 | 146.31 | -0.41 | -0.28% | 145.00 | 151.89 | 9904 | 14655 | 1.04% |
| 2025-11-10 | 144.64 | 146.72 | 2.08 | 1.44% | 142.72 | 148.60 | 11981 | 17435 | 1.26% |
| 2025-11-07 | 147.16 | 144.64 | -4.76 | -3.19% | 143.87 | 150.60 | 18388 | 27041 | 1.93% |
| 2025-11-06 | 144.99 | 149.40 | 4.71 | 3.26% | 144.80 | 151.33 | 16054 | 23916 | 1.69% |
| 2025-11-05 | 143.11 | 144.69 | -2.27 | -1.54% | 142.04 | 146.92 | 15843 | 22862 | 1.67% |
| 2025-11-04 | 150.47 | 146.96 | -1.96 | -1.32% | 145.63 | 150.99 | 14062 | 20804 | 1.48% |
| 2025-11-03 | 155.00 | 148.92 | -6.08 | -3.92% | 144.28 | 157.86 | 32368 | 48293 | 3.41% |
| 2025-10-31 | 171.25 | 155.00 | -13.80 | -8.18% | 155.00 | 172.00 | 37796 | 61015 | 3.98% |
| 2025-10-30 | 160.00 | 168.80 | 9.00 | 5.63% | 155.83 | 169.41 | 34421 | 56623 | 3.62% |
| 2025-10-29 | 147.91 | 159.80 | 11.90 | 8.05% | 146.78 | 160.34 | 30328 | 47533 | 3.19% |
| 2025-10-28 | 142.28 | 147.90 | 3.55 | 2.46% | 142.10 | 152.77 | 30720 | 45392 | 3.23% |
| 2025-10-27 | 146.47 | 144.35 | 0.46 | 0.32% | 142.02 | 147.90 | 18052 | 26095 | 1.90% |
| 2025-10-24 | 138.27 | 143.89 | 6.88 | 5.02% | 136.60 | 144.99 | 14377 | 20399 | 1.51% |
| 2025-10-23 | 138.41 | 137.01 | -2.99 | -2.14% | 134.61 | 139.62 | 13429 | 18379 | 1.41% |
| 2025-10-22 | 141.00 | 140.00 | -2.89 | -2.02% | 138.60 | 143.56 | 13609 | 19089 | 1.43% |
| 2025-10-21 | 140.00 | 142.89 | 6.40 | 4.69% | 136.15 | 145.08 | 28694 | 40787 | 3.02% |
| 2025-10-20 | 136.00 | 136.49 | 4.32 | 3.27% | 133.72 | 139.00 | 16305 | 22232 | 1.72% |
| 2025-10-17 | 134.06 | 132.17 | -4.28 | -3.14% | 131.55 | 136.80 | 12040 | 16075 | 1.27% |
| 2025-10-16 | 137.46 | 136.45 | -3.65 | -2.61% | 134.05 | 142.41 | 18036 | 24839 | 1.90% |
| 2025-10-15 | 129.00 | 140.10 | 11.10 | 8.60% | 129.00 | 140.15 | 32521 | 44467 | 3.42% |
| 2025-10-14 | 140.98 | 129.00 | -13.21 | -9.29% | 128.06 | 142.60 | 34473 | 46430 | 3.63% |
| 2025-10-13 | 129.97 | 142.21 | 6.22 | 4.57% | 129.97 | 143.66 | 35262 | 48900 | 3.71% |
| 2025-10-10 | 136.75 | 135.99 | -0.81 | -0.59% | 135.01 | 144.45 | 23891 | 33277 | 2.51% |
| 2025-10-09 | 140.17 | 136.80 | -4.57 | -3.23% | 135.97 | 141.18 | 21430 | 29590 | 2.25% |
| 2025-09-30 | 141.20 | 141.37 | -1.97 | -1.37% | 138.88 | 147.88 | 24310 | 34399 | 2.56% |
| 2025-09-29 | 142.60 | 143.34 | 0.35 | 0.24% | 139.02 | 145.84 | 30360 | 43150 | 3.19% |
| 2025-09-26 | 151.47 | 142.99 | -8.12 | -5.37% | 138.02 | 152.48 | 50352 | 71990 | 5.30% |
| 2025-09-25 | 151.43 | 151.11 | -0.32 | -0.21% | 149.50 | 155.00 | 14830 | 22565 | 1.56% |
| 2025-09-24 | 152.00 | 151.43 | -1.17 | -0.77% | 147.00 | 153.30 | 16274 | 24439 | 1.71% |
| 2025-09-23 | 154.08 | 152.60 | -1.12 | -0.73% | 147.39 | 159.88 | 26026 | 39272 | 2.74% |
| 2025-09-22 | 155.08 | 153.72 | -0.88 | -0.57% | 151.06 | 157.33 | 22001 | 33864 | 2.31% |
| 2025-09-19 | 162.20 | 154.60 | -8.16 | -5.01% | 153.60 | 165.00 | 20961 | 33064 | 2.21% |
| 2025-09-18 | 155.40 | 162.76 | 3.83 | 2.41% | 155.40 | 168.01 | 22458 | 36486 | 2.36% |
| 2025-09-17 | 156.05 | 158.93 | 3.45 | 2.22% | 152.85 | 162.99 | 21930 | 35126 | 2.31% |
| 2025-09-16 | 157.30 | 155.48 | -1.52 | -0.97% | 151.02 | 160.00 | 21130 | 32976 | 2.22% |
| 2025-09-15 | 160.00 | 157.00 | -3.20 | -2.00% | 147.89 | 160.00 | 32567 | 49967 | 3.43% |
| 2025-09-12 | 168.10 | 160.20 | -7.94 | -4.72% | 159.55 | 170.00 | 16274 | 26526 | 1.71% |
| 2025-09-11 | 157.21 | 168.14 | 8.90 | 5.59% | 155.00 | 175.08 | 20441 | 33670 | 2.15% |
| 2025-09-10 | 149.21 | 159.24 | 10.22 | 6.86% | 145.38 | 160.00 | 24405 | 37612 | 2.57% |
| 2025-09-09 | 141.00 | 149.02 | 8.02 | 5.69% | 138.95 | 151.93 | 22345 | 33064 | 2.35% |
| 2025-09-08 | 137.88 | 141.00 | 0.50 | 0.36% | 133.00 | 141.98 | 16464 | 22717 | 1.73% |