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 | 143.18 | 143.15 | -0.15 | -0.10% | 142.35 | 147.77 | 45466 | 65829 | 1.13% |
| 2025-12-15 | 143.00 | 143.30 | -2.10 | -1.44% | 142.48 | 146.08 | 37953 | 54700 | 0.95% |
| 2025-12-12 | 135.87 | 145.40 | 9.40 | 6.91% | 133.47 | 147.10 | 123156 | 174849 | 3.07% |
| 2025-12-11 | 133.78 | 136.00 | 1.63 | 1.21% | 133.02 | 138.83 | 52848 | 72192 | 1.32% |
| 2025-12-10 | 132.00 | 134.37 | 1.91 | 1.44% | 130.00 | 134.48 | 34985 | 46370 | 0.87% |
| 2025-12-09 | 132.21 | 132.46 | -0.54 | -0.41% | 131.54 | 133.80 | 24140 | 31993 | 0.60% |
| 2025-12-08 | 131.85 | 133.00 | 1.15 | 0.87% | 131.03 | 133.42 | 26812 | 35593 | 0.67% |
| 2025-12-05 | 132.00 | 131.85 | -0.75 | -0.57% | 129.23 | 133.59 | 26034 | 34113 | 0.65% |
| 2025-12-04 | 130.30 | 132.60 | 1.90 | 1.45% | 129.01 | 132.99 | 24529 | 32234 | 0.61% |
| 2025-12-03 | 131.95 | 130.70 | -1.44 | -1.09% | 130.00 | 132.34 | 19803 | 25895 | 0.49% |
| 2025-12-02 | 134.30 | 132.14 | -2.55 | -1.89% | 131.20 | 134.58 | 25301 | 33512 | 0.63% |
| 2025-12-01 | 132.96 | 134.69 | 2.44 | 1.84% | 131.88 | 134.96 | 32186 | 43039 | 0.80% |
| 2025-11-28 | 130.30 | 132.25 | 1.48 | 1.13% | 129.81 | 132.55 | 22591 | 29718 | 0.56% |
| 2025-11-27 | 131.94 | 130.77 | -0.89 | -0.68% | 130.51 | 133.60 | 31412 | 41465 | 0.78% |
| 2025-11-26 | 130.50 | 131.66 | 1.14 | 0.87% | 129.58 | 132.38 | 30919 | 40551 | 0.77% |
| 2025-11-25 | 130.52 | 130.52 | 0.52 | 0.40% | 129.50 | 133.21 | 29472 | 38604 | 0.73% |
| 2025-11-24 | 127.01 | 130.00 | 3.55 | 2.81% | 125.67 | 130.48 | 29611 | 38010 | 0.74% |
| 2025-11-21 | 126.51 | 126.45 | -1.55 | -1.21% | 125.60 | 129.98 | 35505 | 45212 | 0.89% |
| 2025-11-20 | 130.80 | 128.00 | -1.90 | -1.46% | 128.00 | 131.00 | 18874 | 24389 | 0.47% |
| 2025-11-19 | 130.00 | 129.90 | -0.35 | -0.27% | 128.00 | 130.64 | 24411 | 31569 | 0.61% |
| 2025-11-18 | 130.00 | 130.25 | -0.14 | -0.11% | 129.50 | 131.37 | 22539 | 29411 | 0.56% |
| 2025-11-17 | 129.50 | 130.39 | 1.19 | 0.92% | 128.88 | 130.71 | 18982 | 24620 | 0.47% |
| 2025-11-14 | 131.35 | 129.20 | -3.15 | -2.38% | 129.20 | 132.19 | 24706 | 32354 | 0.62% |
| 2025-11-13 | 130.74 | 132.35 | 1.17 | 0.89% | 130.00 | 132.88 | 24402 | 32186 | 0.61% |
| 2025-11-12 | 133.22 | 131.18 | -1.81 | -1.36% | 130.00 | 133.22 | 26576 | 34904 | 0.66% |
| 2025-11-11 | 133.99 | 132.99 | 0.34 | 0.26% | 132.66 | 134.80 | 26696 | 35698 | 0.67% |
| 2025-11-10 | 134.99 | 132.65 | -1.03 | -0.77% | 131.85 | 135.47 | 31342 | 41688 | 0.78% |
| 2025-11-07 | 135.21 | 133.68 | -2.93 | -2.14% | 133.06 | 135.65 | 28624 | 38439 | 0.71% |
| 2025-11-06 | 134.38 | 136.61 | 3.97 | 2.99% | 133.88 | 137.38 | 39908 | 54185 | 1.00% |
| 2025-11-05 | 132.78 | 132.64 | -1.49 | -1.11% | 131.60 | 133.81 | 28346 | 37581 | 0.71% |
| 2025-11-04 | 135.90 | 134.13 | -1.51 | -1.11% | 133.40 | 136.48 | 25974 | 35035 | 0.65% |
| 2025-11-03 | 137.30 | 135.64 | -2.29 | -1.66% | 133.60 | 137.32 | 42399 | 57236 | 1.06% |
| 2025-10-31 | 138.89 | 137.93 | -1.69 | -1.21% | 136.50 | 140.25 | 45273 | 62647 | 1.13% |
| 2025-10-30 | 140.93 | 139.62 | -0.87 | -0.62% | 138.18 | 144.80 | 58290 | 82008 | 1.45% |
| 2025-10-29 | 139.62 | 140.49 | -1.46 | -1.03% | 138.80 | 141.88 | 52985 | 74169 | 1.32% |
| 2025-10-28 | 140.00 | 141.95 | 1.16 | 0.82% | 139.15 | 144.68 | 56080 | 79950 | 1.40% |
| 2025-10-27 | 141.50 | 140.79 | 0.28 | 0.20% | 138.86 | 142.59 | 54804 | 77002 | 1.37% |
| 2025-10-24 | 137.88 | 140.51 | 4.31 | 3.16% | 136.55 | 140.88 | 58637 | 81567 | 1.46% |
| 2025-10-23 | 136.68 | 136.20 | -0.48 | -0.35% | 133.60 | 136.90 | 32305 | 43633 | 0.81% |
| 2025-10-22 | 136.50 | 136.68 | -1.12 | -0.81% | 134.84 | 139.08 | 38239 | 52311 | 0.95% |
| 2025-10-21 | 135.70 | 137.80 | 2.89 | 2.14% | 134.12 | 138.00 | 46267 | 63200 | 1.15% |
| 2025-10-20 | 137.05 | 134.91 | -0.44 | -0.33% | 133.90 | 138.23 | 46402 | 63230 | 1.16% |
| 2025-10-17 | 142.84 | 135.35 | -7.28 | -5.10% | 135.15 | 143.19 | 56617 | 78328 | 1.41% |
| 2025-10-16 | 146.50 | 142.63 | -3.87 | -2.64% | 142.06 | 146.50 | 46882 | 67534 | 1.17% |
| 2025-10-15 | 147.05 | 146.50 | -0.98 | -0.66% | 143.80 | 148.00 | 53116 | 77415 | 1.32% |
| 2025-10-14 | 151.74 | 147.48 | -4.13 | -2.72% | 146.00 | 153.00 | 69142 | 103152 | 1.72% |
| 2025-10-13 | 140.01 | 151.61 | 6.29 | 4.33% | 140.01 | 154.30 | 97018 | 145874 | 2.42% |
| 2025-10-10 | 156.00 | 145.32 | -12.97 | -8.19% | 144.40 | 156.00 | 114863 | 171118 | 2.86% |
| 2025-10-09 | 158.00 | 158.29 | 0.49 | 0.31% | 156.82 | 162.09 | 95355 | 152130 | 2.38% |
| 2025-09-30 | 159.00 | 157.80 | -0.18 | -0.11% | 156.40 | 160.64 | 69306 | 109733 | 1.73% |
| 2025-09-29 | 156.50 | 157.98 | 3.12 | 2.01% | 153.02 | 160.60 | 77777 | 121981 | 1.94% |
| 2025-09-26 | 159.95 | 154.86 | -5.34 | -3.33% | 154.77 | 164.40 | 95658 | 151196 | 2.39% |
| 2025-09-25 | 161.42 | 160.20 | -2.22 | -1.37% | 159.68 | 164.00 | 90957 | 146769 | 2.27% |
| 2025-09-24 | 158.21 | 162.42 | 3.42 | 2.15% | 156.50 | 167.00 | 146162 | 235065 | 3.64% |
| 2025-09-23 | 155.55 | 159.00 | 1.85 | 1.18% | 152.00 | 161.40 | 145984 | 228200 | 3.64% |
| 2025-09-22 | 145.00 | 157.15 | 11.05 | 7.56% | 142.10 | 160.40 | 171021 | 261727 | 4.26% |
| 2025-09-19 | 150.80 | 146.10 | 1.10 | 0.76% | 145.60 | 154.50 | 114036 | 169975 | 2.84% |
| 2025-09-18 | 146.78 | 145.00 | 1.59 | 1.11% | 142.45 | 152.87 | 160274 | 238278 | 4.00% |
| 2025-09-17 | 146.00 | 143.41 | -6.18 | -4.13% | 141.90 | 147.00 | 141152 | 202961 | 3.52% |
| 2025-09-16 | 135.00 | 149.59 | 19.39 | 14.89% | 134.10 | 156.24 | 222160 | 331350 | 5.54% |
| 2025-09-15 | 132.00 | 130.20 | 0.20 | 0.15% | 129.08 | 132.78 | 58831 | 77053 | 1.47% |
| 2025-09-12 | 128.40 | 130.00 | 0.56 | 0.43% | 128.00 | 131.98 | 75953 | 98582 | 1.89% |
| 2025-09-11 | 123.90 | 129.44 | 5.53 | 4.46% | 123.11 | 130.00 | 81681 | 104125 | 2.04% |
| 2025-09-10 | 124.35 | 123.91 | 0.11 | 0.09% | 123.65 | 125.20 | 39943 | 49657 | 1.00% |
| 2025-09-09 | 125.70 | 123.80 | -2.37 | -1.88% | 123.21 | 126.30 | 44310 | 55170 | 1.10% |
| 2025-09-08 | 126.26 | 126.17 | -0.99 | -0.78% | 124.60 | 127.21 | 56332 | 70897 | 1.40% |