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 | 191.05 | 172.38 | -17.68 | -9.30% | 171.44 | 191.05 | 25854 | 45865 | 2.79% |
| 2025-12-15 | 201.00 | 190.06 | -11.54 | -5.72% | 190.01 | 202.98 | 18171 | 35684 | 1.96% |
| 2025-12-12 | 195.49 | 201.60 | 5.87 | 3.00% | 189.00 | 201.98 | 37022 | 72792 | 3.99% |
| 2025-12-11 | 190.16 | 195.73 | 5.57 | 2.93% | 185.18 | 199.88 | 27859 | 53819 | 3.01% |
| 2025-12-10 | 183.00 | 190.16 | 7.36 | 4.03% | 180.68 | 195.60 | 27062 | 51648 | 2.92% |
| 2025-12-09 | 181.00 | 182.80 | 1.80 | 0.99% | 179.02 | 185.80 | 12324 | 22571 | 1.33% |
| 2025-12-08 | 172.56 | 181.00 | 8.44 | 4.89% | 171.00 | 185.99 | 23968 | 43098 | 2.59% |
| 2025-12-05 | 179.00 | 172.56 | -6.96 | -3.88% | 168.70 | 179.51 | 17998 | 30936 | 1.94% |
| 2025-12-04 | 181.10 | 179.52 | -3.78 | -2.06% | 175.20 | 183.87 | 16191 | 29068 | 1.75% |
| 2025-12-03 | 176.00 | 183.30 | 4.50 | 2.52% | 176.00 | 191.00 | 32900 | 60765 | 3.55% |
| 2025-12-02 | 178.00 | 178.80 | 3.81 | 2.18% | 175.50 | 188.50 | 27245 | 49359 | 2.94% |
| 2025-12-01 | 175.00 | 174.99 | -0.01 | -0.01% | 162.51 | 176.00 | 32985 | 55415 | 3.56% |
| 2025-11-28 | 178.51 | 175.00 | -0.01 | -0.01% | 166.36 | 180.00 | 20298 | 34811 | 2.19% |
| 2025-11-27 | 175.12 | 175.01 | -2.16 | -1.22% | 174.17 | 180.00 | 14471 | 25599 | 1.56% |
| 2025-11-26 | 178.18 | 177.17 | 0.17 | 0.10% | 175.00 | 185.65 | 21894 | 39497 | 2.36% |
| 2025-11-25 | 172.08 | 177.00 | 5.01 | 2.91% | 168.08 | 181.00 | 23319 | 41436 | 2.52% |
| 2025-11-24 | 165.77 | 171.99 | 7.60 | 4.62% | 163.61 | 173.70 | 20571 | 34915 | 2.22% |
| 2025-11-21 | 171.42 | 164.39 | -3.67 | -2.18% | 163.34 | 171.42 | 15691 | 26069 | 1.69% |
| 2025-11-20 | 170.40 | 168.06 | -0.97 | -0.57% | 165.58 | 172.20 | 13829 | 23398 | 1.49% |
| 2025-11-19 | 172.96 | 169.03 | -2.97 | -1.73% | 163.00 | 172.96 | 19922 | 33341 | 2.15% |
| 2025-11-18 | 171.60 | 172.00 | 0.70 | 0.41% | 168.40 | 176.80 | 17899 | 30648 | 1.93% |
| 2025-11-17 | 170.12 | 171.30 | -2.38 | -1.37% | 165.85 | 174.54 | 24183 | 41182 | 2.61% |
| 2025-11-14 | 167.84 | 173.68 | 3.53 | 2.07% | 165.30 | 179.59 | 50738 | 88488 | 5.47% |
| 2025-11-13 | 150.18 | 170.15 | 17.36 | 11.36% | 148.27 | 173.35 | 59402 | 96949 | 6.41% |
| 2025-11-12 | 145.78 | 152.79 | 11.19 | 7.90% | 144.97 | 158.28 | 52624 | 79465 | 5.68% |
| 2025-11-11 | 143.85 | 141.60 | -2.69 | -1.86% | 138.58 | 144.94 | 19191 | 27050 | 2.07% |
| 2025-11-10 | 138.00 | 144.29 | 8.04 | 5.90% | 137.00 | 144.44 | 29201 | 41472 | 3.15% |
| 2025-11-07 | 139.68 | 136.25 | -3.55 | -2.54% | 134.38 | 142.59 | 27867 | 38231 | 3.01% |
| 2025-11-06 | 137.60 | 139.80 | 0.10 | 0.07% | 134.00 | 140.57 | 28949 | 39707 | 3.12% |
| 2025-11-05 | 139.57 | 139.70 | -0.95 | -0.68% | 136.51 | 141.96 | 26405 | 36728 | 2.85% |
| 2025-11-04 | 157.46 | 140.65 | -16.05 | -10.24% | 139.00 | 157.66 | 51885 | 75338 | 5.60% |
| 2025-11-03 | 163.20 | 156.70 | -3.30 | -2.06% | 150.50 | 163.52 | 28853 | 44834 | 3.11% |
| 2025-10-31 | 149.40 | 160.00 | 12.80 | 8.70% | 146.50 | 161.20 | 63000 | 98099 | 6.80% |
| 2025-10-30 | 154.62 | 147.20 | -7.42 | -4.80% | 146.99 | 154.62 | 31067 | 46237 | 3.35% |
| 2025-10-29 | 156.15 | 154.62 | -1.53 | -0.98% | 151.80 | 157.88 | 21565 | 33236 | 2.33% |
| 2025-10-28 | 159.00 | 156.15 | -1.05 | -0.67% | 154.63 | 161.49 | 14960 | 23562 | 1.61% |
| 2025-10-27 | 158.01 | 157.20 | -3.26 | -2.03% | 154.70 | 163.66 | 31076 | 48953 | 3.35% |
| 2025-10-24 | 160.00 | 160.46 | -4.69 | -2.84% | 155.35 | 162.79 | 31251 | 49654 | 3.37% |
| 2025-10-23 | 178.16 | 165.15 | -7.01 | -4.07% | 162.37 | 185.00 | 44907 | 77535 | 4.84% |
| 2025-10-22 | 178.00 | 172.16 | -5.01 | -2.83% | 170.24 | 190.56 | 26762 | 47699 | 2.89% |
| 2025-10-21 | 177.00 | 177.17 | -0.66 | -0.37% | 174.50 | 181.63 | 17223 | 30534 | 1.86% |
| 2025-10-20 | 180.84 | 177.83 | -4.45 | -2.44% | 169.00 | 183.88 | 26435 | 46827 | 2.85% |
| 2025-10-17 | 180.08 | 182.28 | 4.96 | 2.80% | 180.03 | 188.88 | 38144 | 70444 | 4.11% |
| 2025-10-16 | 171.70 | 177.32 | 6.53 | 3.82% | 165.62 | 185.58 | 37416 | 67091 | 4.04% |
| 2025-10-15 | 159.68 | 170.79 | 11.11 | 6.96% | 159.00 | 175.00 | 34734 | 59085 | 3.75% |
| 2025-10-14 | 166.71 | 159.68 | -4.64 | -2.82% | 158.69 | 167.00 | 14393 | 23307 | 1.55% |
| 2025-10-13 | 158.01 | 164.32 | 2.32 | 1.43% | 158.00 | 169.86 | 21229 | 35011 | 2.29% |
| 2025-10-10 | 163.99 | 162.00 | -0.32 | -0.20% | 161.16 | 170.95 | 25849 | 42875 | 2.79% |
| 2025-10-09 | 169.92 | 162.32 | -7.60 | -4.47% | 161.01 | 175.68 | 31149 | 52045 | 3.36% |
| 2025-09-30 | 169.31 | 169.92 | 0.15 | 0.09% | 167.18 | 171.70 | 13916 | 23525 | 1.50% |
| 2025-09-29 | 168.00 | 169.77 | 0.77 | 0.46% | 165.28 | 171.00 | 17744 | 29757 | 1.91% |
| 2025-09-26 | 170.00 | 169.00 | -4.65 | -2.68% | 162.67 | 174.67 | 25312 | 43248 | 2.73% |
| 2025-09-25 | 188.32 | 173.65 | -13.45 | -7.19% | 172.80 | 193.00 | 42387 | 76749 | 4.57% |
| 2025-09-24 | 179.19 | 187.10 | 7.76 | 4.33% | 176.34 | 189.83 | 39339 | 72582 | 4.24% |
| 2025-09-23 | 177.11 | 179.34 | -2.50 | -1.37% | 173.63 | 184.00 | 19137 | 34221 | 2.06% |
| 2025-09-22 | 173.58 | 181.84 | 7.95 | 4.57% | 172.86 | 186.83 | 31081 | 56525 | 3.35% |
| 2025-09-19 | 180.99 | 173.89 | -4.19 | -2.35% | 168.00 | 182.51 | 30579 | 52812 | 3.30% |
| 2025-09-18 | 181.72 | 178.08 | -3.10 | -1.71% | 175.12 | 189.37 | 25015 | 45806 | 2.70% |
| 2025-09-17 | 185.00 | 181.18 | -4.71 | -2.53% | 179.20 | 187.91 | 23377 | 42500 | 2.52% |
| 2025-09-16 | 190.98 | 185.89 | -7.44 | -3.85% | 185.11 | 196.46 | 25555 | 48551 | 2.76% |
| 2025-09-15 | 191.07 | 193.33 | 0.31 | 0.16% | 188.88 | 202.71 | 36843 | 71719 | 3.97% |
| 2025-09-12 | 195.80 | 193.02 | -2.58 | -1.32% | 191.63 | 201.00 | 31286 | 60816 | 3.37% |
| 2025-09-11 | 168.90 | 195.60 | 20.01 | 11.40% | 160.00 | 202.47 | 61608 | 113948 | 6.65% |
| 2025-09-10 | 175.65 | 175.59 | -1.01 | -0.57% | 173.50 | 181.00 | 20339 | 35930 | 2.19% |
| 2025-09-09 | 176.02 | 176.60 | 0.60 | 0.34% | 175.00 | 186.56 | 31372 | 56790 | 3.38% |
| 2025-09-08 | 188.20 | 176.00 | -14.88 | -7.80% | 173.37 | 190.89 | 46905 | 84275 | 5.06% |