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 | 127.92 | 127.34 | -0.71 | -0.55% | 126.50 | 129.46 | 28501 | 36469 | 1.11% |
| 2025-12-15 | 128.51 | 128.05 | -1.97 | -1.52% | 127.88 | 131.38 | 23931 | 30950 | 0.93% |
| 2025-12-12 | 129.49 | 130.02 | 1.42 | 1.10% | 127.50 | 131.40 | 27153 | 35203 | 1.06% |
| 2025-12-11 | 133.00 | 128.60 | -4.25 | -3.20% | 128.49 | 133.50 | 25341 | 33123 | 0.99% |
| 2025-12-10 | 133.22 | 132.85 | -0.18 | -0.14% | 131.07 | 133.92 | 26166 | 34651 | 1.02% |
| 2025-12-09 | 134.18 | 133.03 | -2.94 | -2.16% | 132.41 | 135.99 | 29746 | 39858 | 1.16% |
| 2025-12-08 | 136.49 | 135.97 | 2.45 | 1.83% | 133.93 | 137.90 | 57135 | 77995 | 2.23% |
| 2025-12-05 | 126.68 | 133.52 | 6.70 | 5.28% | 125.68 | 137.51 | 71456 | 95148 | 2.79% |
| 2025-12-04 | 125.01 | 126.82 | 1.83 | 1.46% | 123.12 | 127.50 | 21279 | 26812 | 0.83% |
| 2025-12-03 | 126.92 | 124.99 | -1.95 | -1.54% | 124.43 | 128.88 | 15182 | 19089 | 0.59% |
| 2025-12-02 | 128.33 | 126.94 | -1.34 | -1.04% | 126.41 | 129.00 | 16432 | 20885 | 0.64% |
| 2025-12-01 | 130.14 | 128.28 | -1.83 | -1.41% | 128.21 | 131.20 | 32647 | 42226 | 1.27% |
| 2025-11-28 | 128.72 | 130.11 | 1.33 | 1.03% | 128.19 | 130.50 | 16589 | 21516 | 0.65% |
| 2025-11-27 | 130.17 | 128.78 | -1.72 | -1.32% | 128.54 | 131.50 | 21792 | 28322 | 0.85% |
| 2025-11-26 | 129.02 | 130.50 | 0.80 | 0.62% | 128.88 | 132.20 | 25514 | 33424 | 1.00% |
| 2025-11-25 | 128.59 | 129.70 | 1.02 | 0.79% | 128.55 | 132.71 | 30408 | 39779 | 1.19% |
| 2025-11-24 | 124.96 | 128.68 | 3.70 | 2.96% | 124.30 | 129.88 | 28478 | 36304 | 1.11% |
| 2025-11-21 | 124.08 | 124.98 | -1.80 | -1.42% | 124.08 | 128.31 | 29529 | 37200 | 1.15% |
| 2025-11-20 | 133.70 | 126.78 | -1.82 | -1.42% | 126.38 | 133.98 | 27169 | 35093 | 1.06% |
| 2025-11-19 | 129.04 | 128.60 | -0.90 | -0.69% | 127.87 | 130.80 | 16372 | 21142 | 0.64% |
| 2025-11-18 | 129.66 | 129.50 | -0.40 | -0.31% | 128.71 | 131.44 | 21166 | 27585 | 0.83% |
| 2025-11-17 | 128.16 | 129.90 | 1.90 | 1.48% | 127.17 | 130.00 | 17825 | 23025 | 0.70% |
| 2025-11-14 | 130.00 | 128.00 | -3.68 | -2.79% | 128.00 | 132.75 | 20179 | 26271 | 0.79% |
| 2025-11-13 | 128.97 | 131.68 | 3.09 | 2.40% | 128.04 | 131.85 | 26713 | 34890 | 1.04% |
| 2025-11-12 | 130.06 | 128.59 | -2.47 | -1.88% | 127.60 | 132.39 | 35207 | 45709 | 1.37% |
| 2025-11-11 | 137.99 | 131.06 | -5.84 | -4.27% | 130.50 | 137.99 | 40285 | 53665 | 1.57% |
| 2025-11-10 | 135.75 | 136.90 | 1.26 | 0.93% | 135.70 | 139.00 | 23774 | 32585 | 0.93% |
| 2025-11-07 | 137.40 | 135.64 | -3.08 | -2.22% | 134.78 | 137.86 | 26230 | 35742 | 1.02% |
| 2025-11-06 | 137.40 | 138.72 | 1.56 | 1.14% | 137.40 | 141.00 | 25157 | 35013 | 0.98% |
| 2025-11-05 | 138.00 | 137.16 | -1.62 | -1.17% | 136.66 | 139.45 | 21287 | 29355 | 0.83% |
| 2025-11-04 | 142.05 | 138.78 | -3.94 | -2.76% | 137.25 | 142.05 | 28966 | 40262 | 1.13% |
| 2025-11-03 | 142.50 | 142.72 | -0.78 | -0.54% | 138.95 | 143.44 | 30458 | 42942 | 1.19% |
| 2025-10-31 | 146.50 | 143.50 | -1.52 | -1.05% | 143.33 | 147.35 | 31500 | 45700 | 1.23% |
| 2025-10-30 | 152.00 | 145.02 | -8.44 | -5.50% | 144.77 | 152.88 | 57402 | 84863 | 2.24% |
| 2025-10-29 | 148.00 | 153.46 | 4.07 | 2.72% | 147.60 | 156.35 | 65165 | 99505 | 2.54% |
| 2025-10-28 | 148.01 | 149.39 | -0.57 | -0.38% | 147.00 | 153.80 | 54635 | 82032 | 2.13% |
| 2025-10-27 | 151.00 | 149.96 | 2.36 | 1.60% | 146.50 | 152.35 | 60424 | 90511 | 2.36% |
| 2025-10-24 | 143.96 | 147.60 | 5.24 | 3.68% | 142.98 | 147.86 | 47650 | 69492 | 1.86% |
| 2025-10-23 | 140.99 | 142.36 | 1.38 | 0.98% | 136.01 | 143.58 | 34925 | 48783 | 1.36% |
| 2025-10-22 | 142.00 | 140.98 | -2.37 | -1.65% | 140.12 | 142.88 | 24391 | 34480 | 0.95% |
| 2025-10-21 | 141.20 | 143.35 | 2.97 | 2.12% | 140.78 | 145.89 | 36689 | 52562 | 1.43% |
| 2025-10-20 | 142.40 | 140.38 | 0.14 | 0.10% | 139.90 | 143.68 | 28083 | 39815 | 1.10% |
| 2025-10-17 | 147.98 | 140.24 | -6.75 | -4.59% | 139.88 | 150.28 | 41618 | 60145 | 1.62% |
| 2025-10-16 | 149.00 | 146.99 | -2.99 | -1.99% | 145.96 | 150.98 | 31486 | 46699 | 1.23% |
| 2025-10-15 | 151.26 | 149.98 | -0.04 | -0.03% | 146.50 | 153.30 | 44831 | 67134 | 1.75% |
| 2025-10-14 | 154.30 | 150.02 | -4.37 | -2.83% | 149.20 | 161.81 | 57929 | 90250 | 2.26% |
| 2025-10-13 | 150.00 | 154.39 | -3.30 | -2.09% | 148.93 | 155.54 | 53052 | 81105 | 2.07% |
| 2025-10-10 | 161.50 | 157.69 | -5.82 | -3.56% | 156.52 | 165.50 | 65745 | 105416 | 2.57% |
| 2025-10-09 | 160.27 | 163.51 | 2.03 | 1.26% | 157.95 | 165.80 | 73117 | 118805 | 2.85% |
| 2025-09-30 | 161.00 | 161.48 | -0.52 | -0.32% | 159.23 | 163.55 | 73538 | 118797 | 2.87% |
| 2025-09-29 | 150.69 | 162.00 | 11.31 | 7.51% | 150.69 | 165.83 | 101646 | 161469 | 3.97% |
| 2025-09-26 | 155.01 | 150.69 | -5.01 | -3.22% | 150.66 | 156.50 | 41729 | 63876 | 1.63% |
| 2025-09-25 | 155.25 | 155.70 | -0.81 | -0.52% | 155.25 | 159.78 | 55158 | 86867 | 2.15% |
| 2025-09-24 | 150.75 | 156.51 | 4.83 | 3.18% | 148.68 | 158.40 | 66103 | 101316 | 2.58% |
| 2025-09-23 | 156.28 | 151.68 | -7.61 | -4.78% | 148.67 | 156.60 | 62635 | 95138 | 2.45% |
| 2025-09-22 | 156.31 | 159.29 | 3.34 | 2.14% | 155.30 | 159.96 | 44676 | 70598 | 1.74% |
| 2025-09-19 | 157.00 | 155.95 | -3.85 | -2.41% | 155.01 | 159.90 | 47512 | 74590 | 1.86% |
| 2025-09-18 | 167.01 | 159.80 | -11.19 | -6.54% | 155.11 | 167.97 | 101894 | 165851 | 3.98% |
| 2025-09-17 | 163.95 | 170.99 | 5.49 | 3.32% | 163.00 | 180.00 | 97180 | 165417 | 3.79% |
| 2025-09-16 | 158.98 | 165.50 | 6.52 | 4.10% | 157.70 | 168.20 | 76250 | 124301 | 2.98% |
| 2025-09-15 | 155.28 | 158.98 | 2.82 | 1.81% | 155.11 | 163.78 | 67096 | 107458 | 2.62% |
| 2025-09-12 | 158.00 | 156.16 | -2.92 | -1.84% | 156.00 | 161.60 | 70643 | 111846 | 2.76% |
| 2025-09-11 | 146.98 | 159.08 | 10.98 | 7.41% | 146.50 | 159.38 | 94963 | 146788 | 3.71% |
| 2025-09-10 | 148.00 | 148.10 | 0.03 | 0.02% | 147.23 | 151.88 | 47096 | 70303 | 1.84% |
| 2025-09-09 | 150.75 | 148.07 | -4.34 | -2.85% | 148.00 | 154.15 | 52185 | 78730 | 2.04% |
| 2025-09-08 | 151.00 | 152.41 | 0.23 | 0.15% | 150.94 | 154.50 | 49197 | 75199 | 1.92% |