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 | 129.98 | 127.19 | -2.61 | -2.01% | 127.01 | 129.98 | 34222 | 43739 | 0.42% |
| 2025-12-15 | 128.45 | 129.80 | 1.17 | 0.91% | 128.31 | 130.53 | 46217 | 60009 | 0.56% |
| 2025-12-12 | 129.02 | 128.63 | -0.07 | -0.05% | 127.63 | 129.77 | 48791 | 62712 | 0.59% |
| 2025-12-11 | 129.99 | 128.70 | -1.09 | -0.84% | 128.70 | 129.99 | 25657 | 33182 | 0.31% |
| 2025-12-10 | 128.98 | 129.79 | 0.81 | 0.63% | 127.91 | 130.19 | 29150 | 37646 | 0.35% |
| 2025-12-09 | 130.00 | 128.98 | -0.74 | -0.57% | 128.47 | 130.82 | 30255 | 39083 | 0.37% |
| 2025-12-08 | 130.60 | 129.72 | -0.89 | -0.68% | 129.43 | 131.19 | 34255 | 44546 | 0.42% |
| 2025-12-05 | 129.39 | 130.61 | 1.74 | 1.35% | 127.60 | 130.86 | 36411 | 47000 | 0.44% |
| 2025-12-04 | 128.97 | 128.87 | -0.01 | -0.01% | 128.71 | 130.18 | 22256 | 28806 | 0.27% |
| 2025-12-03 | 129.00 | 128.88 | 0.17 | 0.13% | 128.60 | 129.88 | 26432 | 34157 | 0.32% |
| 2025-12-02 | 130.86 | 128.71 | -2.59 | -1.97% | 128.68 | 131.65 | 33990 | 44202 | 0.41% |
| 2025-12-01 | 132.90 | 131.30 | -1.80 | -1.35% | 129.89 | 132.90 | 42362 | 55510 | 0.51% |
| 2025-11-28 | 132.35 | 133.10 | 1.00 | 0.76% | 132.04 | 133.96 | 25807 | 34274 | 0.31% |
| 2025-11-27 | 131.99 | 132.10 | 0.20 | 0.15% | 130.07 | 133.16 | 34900 | 45971 | 0.42% |
| 2025-11-26 | 133.50 | 131.90 | -1.79 | -1.34% | 131.72 | 134.77 | 32464 | 43108 | 0.39% |
| 2025-11-25 | 134.70 | 133.69 | -1.01 | -0.75% | 132.95 | 135.50 | 31290 | 41996 | 0.38% |
| 2025-11-24 | 133.10 | 134.70 | 1.20 | 0.90% | 133.10 | 135.50 | 34311 | 46143 | 0.42% |
| 2025-11-21 | 130.15 | 133.50 | 2.81 | 2.15% | 129.88 | 135.47 | 61512 | 81851 | 0.75% |
| 2025-11-20 | 131.99 | 130.69 | -0.42 | -0.32% | 130.13 | 132.32 | 28187 | 37019 | 0.34% |
| 2025-11-19 | 134.30 | 131.11 | -3.14 | -2.34% | 131.06 | 134.49 | 32835 | 43500 | 0.40% |
| 2025-11-18 | 133.52 | 134.25 | 0.25 | 0.19% | 132.40 | 134.40 | 40803 | 54355 | 0.50% |
| 2025-11-17 | 136.55 | 134.00 | -2.88 | -2.10% | 133.33 | 136.80 | 48585 | 65355 | 0.59% |
| 2025-11-14 | 137.54 | 136.88 | -1.14 | -0.83% | 136.88 | 138.56 | 29944 | 41242 | 0.36% |
| 2025-11-13 | 139.99 | 138.02 | -1.86 | -1.33% | 137.60 | 140.17 | 42524 | 58826 | 0.52% |
| 2025-11-12 | 141.50 | 139.88 | -1.62 | -1.14% | 138.09 | 141.50 | 35184 | 49135 | 0.43% |
| 2025-11-11 | 141.10 | 141.50 | -0.27 | -0.19% | 140.12 | 141.80 | 33415 | 47086 | 0.41% |
| 2025-11-10 | 138.24 | 141.77 | 4.11 | 2.99% | 137.00 | 142.00 | 63458 | 88939 | 0.77% |
| 2025-11-07 | 137.53 | 137.66 | -0.14 | -0.10% | 137.53 | 139.30 | 33009 | 45621 | 0.40% |
| 2025-11-06 | 139.13 | 137.80 | -1.18 | -0.85% | 137.53 | 139.53 | 36913 | 50994 | 0.45% |
| 2025-11-05 | 136.29 | 138.98 | 1.98 | 1.45% | 136.01 | 140.69 | 49363 | 68466 | 0.60% |
| 2025-11-04 | 137.70 | 137.00 | -0.69 | -0.50% | 136.10 | 138.49 | 38260 | 52520 | 0.46% |
| 2025-11-03 | 139.80 | 137.69 | -2.23 | -1.59% | 135.88 | 140.68 | 67335 | 92775 | 0.82% |
| 2025-10-31 | 140.72 | 139.92 | -1.11 | -0.79% | 139.60 | 142.44 | 65706 | 92647 | 0.80% |
| 2025-10-30 | 148.25 | 141.03 | -5.53 | -3.77% | 141.01 | 154.90 | 129133 | 189811 | 1.57% |
| 2025-10-29 | 144.20 | 146.56 | 1.75 | 1.21% | 143.04 | 146.56 | 55924 | 81158 | 0.68% |
| 2025-10-28 | 144.49 | 144.81 | 0.98 | 0.68% | 143.13 | 145.97 | 43734 | 63261 | 0.53% |
| 2025-10-27 | 143.50 | 143.83 | 1.67 | 1.17% | 143.03 | 147.79 | 66641 | 96736 | 0.81% |
| 2025-10-24 | 142.00 | 142.16 | 2.16 | 1.54% | 141.13 | 143.26 | 41767 | 59385 | 0.51% |
| 2025-10-23 | 140.01 | 140.00 | 0.00 | 0.00% | 138.50 | 140.86 | 30047 | 41862 | 0.36% |
| 2025-10-22 | 142.60 | 140.00 | -3.03 | -2.12% | 140.00 | 143.62 | 39613 | 55848 | 0.48% |
| 2025-10-21 | 142.00 | 143.03 | 1.98 | 1.40% | 142.00 | 144.27 | 40469 | 57988 | 0.49% |
| 2025-10-20 | 145.02 | 141.05 | -2.84 | -1.97% | 140.53 | 145.02 | 48839 | 69569 | 0.59% |
| 2025-10-17 | 146.77 | 143.89 | -3.64 | -2.47% | 143.20 | 148.88 | 48037 | 69578 | 0.58% |
| 2025-10-16 | 148.55 | 147.66 | -0.70 | -0.47% | 147.06 | 150.30 | 42092 | 62503 | 0.51% |
| 2025-10-15 | 147.78 | 148.36 | 0.56 | 0.38% | 146.30 | 149.15 | 49041 | 72484 | 0.60% |
| 2025-10-14 | 153.03 | 147.80 | -5.23 | -3.42% | 147.51 | 154.96 | 81168 | 122601 | 0.98% |
| 2025-10-13 | 151.15 | 153.03 | -3.37 | -2.15% | 150.88 | 156.69 | 84710 | 129823 | 1.03% |
| 2025-10-10 | 156.88 | 156.40 | -1.15 | -0.73% | 155.16 | 158.88 | 77318 | 121465 | 0.94% |
| 2025-10-09 | 152.00 | 157.55 | 5.85 | 3.86% | 150.25 | 159.06 | 126206 | 197437 | 1.53% |
| 2025-09-30 | 150.66 | 151.70 | 3.80 | 2.57% | 148.73 | 151.95 | 75106 | 113261 | 0.91% |
| 2025-09-29 | 144.30 | 147.90 | 3.58 | 2.48% | 143.08 | 148.46 | 69021 | 100644 | 0.84% |
| 2025-09-26 | 147.00 | 144.32 | -4.43 | -2.98% | 144.01 | 148.50 | 72481 | 105619 | 0.88% |
| 2025-09-25 | 147.52 | 148.75 | 1.52 | 1.03% | 146.41 | 149.59 | 63529 | 94133 | 0.77% |
| 2025-09-24 | 143.92 | 147.23 | 3.34 | 2.32% | 143.19 | 147.87 | 73022 | 106404 | 0.89% |
| 2025-09-23 | 145.70 | 143.89 | -2.04 | -1.40% | 141.99 | 147.41 | 69076 | 99572 | 0.84% |
| 2025-09-22 | 150.23 | 145.93 | -1.97 | -1.33% | 144.71 | 151.98 | 76856 | 112667 | 0.93% |
| 2025-09-19 | 150.88 | 147.90 | -2.10 | -1.40% | 147.90 | 151.40 | 67427 | 100488 | 0.82% |
| 2025-09-18 | 150.90 | 150.00 | -1.60 | -1.06% | 148.81 | 153.55 | 141703 | 213341 | 1.72% |
| 2025-09-17 | 152.80 | 151.60 | -1.38 | -0.90% | 149.80 | 153.90 | 61672 | 93418 | 0.75% |
| 2025-09-16 | 152.27 | 152.98 | 0.98 | 0.64% | 149.87 | 153.75 | 69855 | 106043 | 0.85% |
| 2025-09-15 | 151.13 | 152.00 | 0.90 | 0.60% | 150.70 | 154.00 | 62723 | 95451 | 0.76% |
| 2025-09-12 | 155.00 | 151.10 | -3.89 | -2.51% | 151.10 | 155.82 | 83858 | 128399 | 1.02% |
| 2025-09-11 | 150.88 | 154.99 | 2.70 | 1.77% | 148.88 | 155.18 | 80992 | 123727 | 0.98% |
| 2025-09-10 | 153.64 | 152.29 | -1.32 | -0.86% | 151.70 | 156.55 | 57212 | 87534 | 0.69% |
| 2025-09-09 | 156.72 | 153.61 | -4.69 | -2.96% | 151.90 | 157.90 | 81830 | 126397 | 0.99% |
| 2025-09-08 | 144.66 | 158.30 | 15.66 | 10.98% | 144.39 | 164.50 | 164777 | 259259 | 2.00% |