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 | 134.00 | 132.25 | -1.75 | -1.31% | 131.55 | 134.00 | 10149 | 13458 | 0.35% |
| 2025-12-15 | 132.60 | 134.00 | 0.57 | 0.43% | 132.32 | 135.34 | 16431 | 22022 | 0.57% |
| 2025-12-12 | 131.17 | 133.43 | 2.11 | 1.61% | 130.23 | 133.43 | 17230 | 22714 | 0.60% |
| 2025-12-11 | 132.53 | 131.32 | -1.16 | -0.88% | 131.32 | 133.00 | 9046 | 11952 | 0.31% |
| 2025-12-10 | 134.76 | 132.48 | -2.48 | -1.84% | 130.80 | 134.98 | 13568 | 17920 | 0.47% |
| 2025-12-09 | 134.00 | 134.96 | 0.96 | 0.72% | 133.60 | 136.15 | 14638 | 19775 | 0.51% |
| 2025-12-08 | 132.53 | 134.00 | 1.38 | 1.04% | 132.52 | 134.40 | 13482 | 18016 | 0.47% |
| 2025-12-05 | 130.00 | 132.62 | 2.62 | 2.02% | 129.15 | 132.90 | 12740 | 16673 | 0.44% |
| 2025-12-04 | 130.65 | 130.00 | -0.35 | -0.27% | 129.50 | 131.31 | 8502 | 11054 | 0.29% |
| 2025-12-03 | 130.24 | 130.35 | 0.20 | 0.15% | 129.39 | 130.70 | 7164 | 9315 | 0.25% |
| 2025-12-02 | 131.69 | 130.15 | -1.94 | -1.47% | 129.88 | 132.24 | 10755 | 14074 | 0.37% |
| 2025-12-01 | 132.50 | 132.09 | -0.38 | -0.29% | 131.44 | 132.99 | 11876 | 15679 | 0.41% |
| 2025-11-28 | 131.55 | 132.47 | 0.86 | 0.65% | 131.11 | 133.27 | 8879 | 11746 | 0.31% |
| 2025-11-27 | 132.00 | 131.61 | -0.39 | -0.30% | 131.42 | 133.33 | 8853 | 11718 | 0.31% |
| 2025-11-26 | 131.81 | 132.00 | 0.29 | 0.22% | 131.13 | 133.14 | 10995 | 14541 | 0.38% |
| 2025-11-25 | 133.12 | 131.71 | -1.32 | -0.99% | 131.56 | 134.98 | 12293 | 16364 | 0.43% |
| 2025-11-24 | 133.93 | 133.03 | 0.43 | 0.32% | 132.47 | 134.58 | 12146 | 16240 | 0.42% |
| 2025-11-21 | 131.86 | 132.60 | 0.54 | 0.41% | 130.20 | 133.96 | 17175 | 22736 | 0.59% |
| 2025-11-20 | 135.34 | 132.06 | -2.41 | -1.79% | 131.87 | 135.38 | 9751 | 12989 | 0.34% |
| 2025-11-19 | 135.20 | 134.47 | -0.73 | -0.54% | 134.30 | 135.89 | 7072 | 9543 | 0.24% |
| 2025-11-18 | 134.59 | 135.20 | 0.33 | 0.24% | 134.06 | 135.60 | 8465 | 11425 | 0.29% |
| 2025-11-17 | 136.30 | 134.87 | -1.24 | -0.91% | 134.03 | 136.97 | 10579 | 14295 | 0.37% |
| 2025-11-14 | 135.40 | 136.11 | -0.25 | -0.18% | 135.40 | 137.80 | 11658 | 15926 | 0.40% |
| 2025-11-13 | 136.15 | 136.36 | 0.34 | 0.25% | 135.38 | 137.21 | 10711 | 14587 | 0.37% |
| 2025-11-12 | 137.77 | 136.02 | -1.75 | -1.27% | 135.52 | 141.09 | 18161 | 25210 | 0.63% |
| 2025-11-11 | 139.97 | 137.77 | -2.20 | -1.57% | 137.50 | 140.80 | 10415 | 14454 | 0.36% |
| 2025-11-10 | 138.50 | 139.97 | 0.95 | 0.68% | 137.02 | 140.20 | 13914 | 19368 | 0.48% |
| 2025-11-07 | 138.56 | 139.02 | 0.04 | 0.03% | 137.64 | 139.68 | 9577 | 13310 | 0.33% |
| 2025-11-06 | 136.33 | 138.98 | 2.88 | 2.12% | 135.83 | 140.59 | 17507 | 24270 | 0.61% |
| 2025-11-05 | 134.00 | 136.10 | 0.60 | 0.44% | 133.02 | 136.68 | 13288 | 18070 | 0.46% |
| 2025-11-04 | 137.66 | 135.50 | -2.48 | -1.80% | 134.21 | 137.91 | 16157 | 21880 | 0.56% |
| 2025-11-03 | 137.05 | 137.98 | 1.08 | 0.79% | 134.45 | 138.30 | 20645 | 28206 | 0.72% |
| 2025-10-31 | 138.66 | 136.90 | -1.95 | -1.40% | 136.88 | 139.69 | 22697 | 31300 | 0.79% |
| 2025-10-30 | 142.61 | 138.85 | -4.13 | -2.89% | 138.80 | 143.00 | 21651 | 30473 | 0.75% |
| 2025-10-29 | 141.00 | 142.98 | 2.13 | 1.51% | 141.00 | 144.50 | 18382 | 26241 | 0.64% |
| 2025-10-28 | 140.99 | 140.85 | 0.39 | 0.28% | 138.50 | 142.85 | 20119 | 28387 | 0.70% |
| 2025-10-27 | 145.00 | 141.13 | -2.71 | -1.88% | 140.12 | 145.60 | 29201 | 41698 | 1.01% |
| 2025-10-24 | 141.82 | 143.84 | 3.23 | 2.30% | 141.82 | 144.44 | 12932 | 18525 | 0.45% |
| 2025-10-23 | 139.81 | 140.61 | 0.31 | 0.22% | 138.40 | 141.00 | 10205 | 14232 | 0.35% |
| 2025-10-22 | 139.60 | 140.30 | -0.11 | -0.08% | 138.50 | 141.43 | 10562 | 14820 | 0.37% |
| 2025-10-21 | 139.08 | 140.41 | 1.75 | 1.26% | 138.32 | 140.91 | 11623 | 16253 | 0.40% |
| 2025-10-20 | 140.00 | 138.66 | 0.68 | 0.49% | 137.02 | 140.50 | 15884 | 21995 | 0.55% |
| 2025-10-17 | 145.00 | 137.98 | -7.58 | -5.21% | 137.50 | 145.99 | 23238 | 32676 | 0.80% |
| 2025-10-16 | 147.25 | 145.56 | -2.40 | -1.62% | 145.12 | 148.28 | 16208 | 23725 | 0.56% |
| 2025-10-15 | 147.52 | 147.96 | 0.27 | 0.18% | 146.50 | 151.84 | 20176 | 29953 | 0.70% |
| 2025-10-14 | 154.44 | 147.69 | -7.04 | -4.55% | 146.75 | 155.46 | 30783 | 46250 | 1.07% |
| 2025-10-13 | 147.12 | 154.73 | 2.63 | 1.73% | 147.01 | 154.86 | 31854 | 48707 | 1.10% |
| 2025-10-10 | 154.34 | 152.10 | -3.42 | -2.20% | 151.23 | 155.52 | 21458 | 32814 | 0.74% |
| 2025-10-09 | 153.60 | 155.52 | 1.74 | 1.13% | 152.04 | 157.68 | 33302 | 51663 | 1.15% |
| 2025-09-30 | 152.58 | 153.78 | 2.71 | 1.79% | 151.42 | 155.27 | 29650 | 45565 | 1.03% |
| 2025-09-29 | 151.61 | 151.07 | -1.24 | -0.81% | 150.01 | 153.59 | 19460 | 29440 | 0.67% |
| 2025-09-26 | 155.50 | 152.31 | -3.17 | -2.04% | 151.57 | 156.00 | 22946 | 35082 | 0.80% |
| 2025-09-25 | 153.70 | 155.48 | 1.15 | 0.75% | 153.28 | 156.65 | 35682 | 55338 | 1.24% |
| 2025-09-24 | 144.85 | 154.33 | 8.78 | 6.03% | 144.50 | 155.98 | 50378 | 76776 | 1.75% |
| 2025-09-23 | 146.58 | 145.55 | -1.05 | -0.72% | 141.77 | 148.40 | 22682 | 32749 | 0.79% |
| 2025-09-22 | 147.01 | 146.60 | -0.48 | -0.33% | 145.00 | 147.99 | 18004 | 26307 | 0.62% |
| 2025-09-19 | 147.11 | 147.08 | -0.03 | -0.02% | 146.10 | 149.29 | 22615 | 33431 | 0.78% |
| 2025-09-18 | 145.28 | 147.11 | 1.53 | 1.05% | 144.95 | 151.47 | 34789 | 51612 | 1.21% |
| 2025-09-17 | 143.09 | 145.58 | 2.87 | 2.01% | 142.36 | 146.36 | 24666 | 35703 | 0.86% |
| 2025-09-16 | 141.73 | 142.71 | 0.99 | 0.70% | 139.45 | 142.80 | 23045 | 32503 | 0.80% |
| 2025-09-15 | 142.80 | 141.72 | -0.08 | -0.06% | 140.50 | 142.80 | 17697 | 25074 | 0.61% |
| 2025-09-12 | 144.40 | 141.80 | -2.60 | -1.80% | 141.80 | 145.37 | 26199 | 37486 | 0.91% |
| 2025-09-11 | 141.90 | 144.40 | 2.56 | 1.80% | 140.33 | 145.00 | 22843 | 32758 | 0.79% |
| 2025-09-10 | 142.24 | 141.84 | -0.95 | -0.67% | 141.71 | 144.43 | 18356 | 26283 | 0.64% |
| 2025-09-09 | 142.50 | 142.79 | 1.11 | 0.78% | 141.06 | 146.37 | 29520 | 42309 | 1.02% |
| 2025-09-08 | 141.16 | 141.68 | 0.14 | 0.10% | 139.10 | 142.50 | 26922 | 37973 | 0.93% |