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 | 152.05 | 152.25 | -0.43 | -0.28% | 151.53 | 154.82 | 23554 | 36073 | 0.91% |
| 2025-12-15 | 156.05 | 152.68 | -4.93 | -3.13% | 152.44 | 157.48 | 39510 | 60771 | 1.52% |
| 2025-12-12 | 153.63 | 157.61 | 3.98 | 2.59% | 153.02 | 158.28 | 51262 | 80334 | 1.98% |
| 2025-12-11 | 157.65 | 153.63 | -3.95 | -2.51% | 153.50 | 157.65 | 31724 | 49235 | 1.22% |
| 2025-12-10 | 154.10 | 157.58 | 2.78 | 1.80% | 152.59 | 158.38 | 30699 | 47912 | 1.18% |
| 2025-12-09 | 156.91 | 154.80 | -2.25 | -1.43% | 154.42 | 158.20 | 24343 | 37920 | 0.94% |
| 2025-12-08 | 162.01 | 157.05 | -5.18 | -3.19% | 156.49 | 162.99 | 41275 | 65107 | 1.59% |
| 2025-12-05 | 159.00 | 162.23 | 2.53 | 1.58% | 158.03 | 163.18 | 25704 | 41344 | 0.99% |
| 2025-12-04 | 161.98 | 159.70 | -0.76 | -0.47% | 158.50 | 163.50 | 29464 | 47276 | 1.14% |
| 2025-12-03 | 154.00 | 160.46 | 6.39 | 4.15% | 153.19 | 162.95 | 50959 | 81444 | 1.97% |
| 2025-12-02 | 152.29 | 154.07 | 1.28 | 0.84% | 151.29 | 155.49 | 26473 | 40832 | 1.02% |
| 2025-12-01 | 149.31 | 152.79 | 0.61 | 0.40% | 149.31 | 153.22 | 30317 | 46025 | 1.17% |
| 2025-11-28 | 153.44 | 152.18 | -1.12 | -0.73% | 151.36 | 154.20 | 35940 | 54666 | 1.39% |
| 2025-11-27 | 155.00 | 153.30 | -0.95 | -0.62% | 152.51 | 155.66 | 29502 | 45421 | 1.14% |
| 2025-11-26 | 156.22 | 154.25 | -1.97 | -1.26% | 153.60 | 156.88 | 26922 | 41593 | 1.04% |
| 2025-11-25 | 156.60 | 156.22 | 0.61 | 0.39% | 154.32 | 157.99 | 20513 | 32156 | 0.79% |
| 2025-11-24 | 160.22 | 155.61 | -3.59 | -2.26% | 154.06 | 160.76 | 26974 | 42091 | 1.04% |
| 2025-11-21 | 160.44 | 159.20 | -1.53 | -0.95% | 158.22 | 162.00 | 26895 | 43100 | 1.04% |
| 2025-11-20 | 158.89 | 160.73 | 1.80 | 1.13% | 158.56 | 162.20 | 20724 | 33304 | 0.80% |
| 2025-11-19 | 158.18 | 158.93 | 0.49 | 0.31% | 157.02 | 159.60 | 21007 | 33199 | 0.81% |
| 2025-11-18 | 158.00 | 158.44 | -1.07 | -0.67% | 156.89 | 159.51 | 24934 | 39373 | 0.96% |
| 2025-11-17 | 162.10 | 159.51 | -3.91 | -2.39% | 156.49 | 163.10 | 32359 | 51356 | 1.25% |
| 2025-11-14 | 161.83 | 163.42 | 1.61 | 0.99% | 161.17 | 164.86 | 25835 | 42293 | 1.00% |
| 2025-11-13 | 159.45 | 161.81 | 2.66 | 1.67% | 159.45 | 165.31 | 32677 | 53259 | 1.26% |
| 2025-11-12 | 158.50 | 159.15 | 0.48 | 0.30% | 157.61 | 160.99 | 32317 | 51524 | 1.25% |
| 2025-11-11 | 157.26 | 158.67 | 1.41 | 0.90% | 154.33 | 159.80 | 40381 | 63617 | 1.56% |
| 2025-11-10 | 154.50 | 157.26 | 2.77 | 1.79% | 153.00 | 157.64 | 39119 | 60917 | 1.51% |
| 2025-11-07 | 158.05 | 154.49 | -3.76 | -2.38% | 153.80 | 158.99 | 37049 | 57743 | 1.43% |
| 2025-11-06 | 157.01 | 158.25 | 1.75 | 1.12% | 155.71 | 159.15 | 30745 | 48464 | 1.19% |
| 2025-11-05 | 153.01 | 156.50 | 1.50 | 0.97% | 153.01 | 159.49 | 34031 | 53502 | 1.31% |
| 2025-11-04 | 156.75 | 155.00 | -1.97 | -1.26% | 153.70 | 157.30 | 38994 | 60503 | 1.50% |
| 2025-11-03 | 163.38 | 156.97 | -6.43 | -3.94% | 154.11 | 164.21 | 88148 | 137907 | 3.40% |
| 2025-10-31 | 172.00 | 163.40 | -22.37 | -12.04% | 158.32 | 172.00 | 119048 | 193746 | 4.59% |
| 2025-10-30 | 188.60 | 185.77 | -2.58 | -1.37% | 184.80 | 190.53 | 25676 | 48047 | 0.99% |
| 2025-10-29 | 185.24 | 188.35 | 2.90 | 1.56% | 181.86 | 189.20 | 27113 | 50242 | 1.05% |
| 2025-10-28 | 185.55 | 185.45 | 0.44 | 0.24% | 184.02 | 187.00 | 22822 | 42315 | 0.88% |
| 2025-10-27 | 188.98 | 185.01 | -1.39 | -0.75% | 183.50 | 191.50 | 32451 | 60547 | 1.25% |
| 2025-10-24 | 184.92 | 186.40 | 2.60 | 1.41% | 183.00 | 187.77 | 32107 | 59614 | 1.24% |
| 2025-10-23 | 183.57 | 183.80 | 0.44 | 0.24% | 180.13 | 184.64 | 31305 | 57346 | 1.21% |
| 2025-10-22 | 178.88 | 183.36 | 4.28 | 2.39% | 177.52 | 184.55 | 35603 | 65168 | 1.37% |
| 2025-10-21 | 177.54 | 179.08 | 2.78 | 1.58% | 176.00 | 182.99 | 39525 | 71017 | 1.53% |
| 2025-10-20 | 175.00 | 176.30 | 3.30 | 1.91% | 174.58 | 180.92 | 37247 | 66075 | 1.44% |
| 2025-10-17 | 179.07 | 173.00 | -6.00 | -3.35% | 172.56 | 180.50 | 35962 | 63211 | 1.39% |
| 2025-10-16 | 184.00 | 179.00 | -5.38 | -2.92% | 178.31 | 185.53 | 40913 | 73905 | 1.58% |
| 2025-10-15 | 183.16 | 184.38 | 0.79 | 0.43% | 180.79 | 185.98 | 34386 | 63040 | 1.33% |
| 2025-10-14 | 190.06 | 183.59 | -3.91 | -2.09% | 183.02 | 191.15 | 47916 | 88898 | 1.85% |
| 2025-10-13 | 191.00 | 187.50 | -10.29 | -5.20% | 183.10 | 192.00 | 60861 | 113827 | 2.35% |
| 2025-10-10 | 202.75 | 197.79 | -5.01 | -2.47% | 197.02 | 205.80 | 43664 | 88119 | 1.69% |
| 2025-10-09 | 210.23 | 202.80 | -6.98 | -3.33% | 199.86 | 212.00 | 50792 | 103100 | 1.96% |
| 2025-09-30 | 208.19 | 209.78 | 0.55 | 0.26% | 207.31 | 211.80 | 27515 | 57628 | 1.06% |
| 2025-09-29 | 208.65 | 209.23 | 0.62 | 0.30% | 205.83 | 212.40 | 34838 | 72648 | 1.34% |
| 2025-09-26 | 209.27 | 208.61 | -1.64 | -0.78% | 207.43 | 211.34 | 30809 | 64515 | 1.19% |
| 2025-09-25 | 202.44 | 210.25 | 9.05 | 4.50% | 201.04 | 214.90 | 48019 | 100761 | 1.85% |
| 2025-09-24 | 198.66 | 201.20 | 0.85 | 0.42% | 198.01 | 204.17 | 39056 | 78885 | 1.51% |
| 2025-09-23 | 200.64 | 200.35 | 0.13 | 0.06% | 196.10 | 203.00 | 42313 | 84180 | 1.63% |
| 2025-09-22 | 208.96 | 200.22 | -11.27 | -5.33% | 195.00 | 210.50 | 77283 | 154190 | 2.98% |
| 2025-09-19 | 212.43 | 211.49 | -0.94 | -0.44% | 210.50 | 216.00 | 28748 | 61323 | 1.11% |
| 2025-09-18 | 217.83 | 212.43 | -5.57 | -2.56% | 209.51 | 219.09 | 51271 | 110365 | 1.98% |
| 2025-09-17 | 206.00 | 218.00 | 13.86 | 6.79% | 205.50 | 219.53 | 59099 | 127056 | 2.28% |
| 2025-09-16 | 202.90 | 204.14 | 1.46 | 0.72% | 200.50 | 205.02 | 39039 | 79097 | 1.51% |
| 2025-09-15 | 198.68 | 202.68 | 5.68 | 2.88% | 195.17 | 206.49 | 44318 | 89136 | 1.71% |
| 2025-09-12 | 202.41 | 197.00 | -4.50 | -2.23% | 197.00 | 204.66 | 47728 | 95677 | 1.84% |
| 2025-09-11 | 205.78 | 201.50 | -4.60 | -2.23% | 197.51 | 206.50 | 56372 | 113040 | 2.18% |
| 2025-09-10 | 206.16 | 206.10 | -0.18 | -0.09% | 204.13 | 207.88 | 23459 | 48279 | 0.91% |
| 2025-09-09 | 209.44 | 206.28 | -2.53 | -1.21% | 205.03 | 212.00 | 28934 | 60107 | 1.12% |
| 2025-09-08 | 209.70 | 208.81 | -1.19 | -0.57% | 207.45 | 213.88 | 46080 | 96766 | 1.78% |