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 | 133.20 | 128.88 | -2.72 | -2.07% | 128.08 | 134.22 | 114522 | 149923 | 2.29% |
| 2025-12-15 | 141.50 | 131.60 | -17.44 | -11.70% | 131.60 | 141.88 | 265860 | 361785 | 5.31% |
| 2025-12-12 | 137.88 | 149.04 | 10.04 | 7.22% | 137.16 | 151.80 | 326656 | 478458 | 6.52% |
| 2025-12-11 | 144.06 | 139.00 | -4.80 | -3.34% | 138.06 | 145.17 | 114452 | 161029 | 2.28% |
| 2025-12-10 | 140.50 | 143.80 | 1.80 | 1.27% | 136.81 | 144.40 | 137435 | 193196 | 2.74% |
| 2025-12-09 | 141.16 | 142.00 | -2.13 | -1.48% | 139.90 | 145.37 | 133028 | 189450 | 2.66% |
| 2025-12-08 | 138.34 | 144.13 | 5.25 | 3.78% | 138.34 | 145.18 | 146665 | 208865 | 2.93% |
| 2025-12-05 | 141.00 | 138.88 | -4.35 | -3.04% | 136.88 | 142.92 | 126708 | 176413 | 2.53% |
| 2025-12-04 | 139.00 | 143.23 | 3.24 | 2.31% | 136.80 | 143.45 | 105488 | 147921 | 2.11% |
| 2025-12-03 | 142.00 | 139.99 | -2.43 | -1.71% | 139.11 | 143.07 | 96526 | 135867 | 1.93% |
| 2025-12-02 | 149.00 | 142.42 | -10.93 | -7.13% | 141.85 | 149.99 | 170983 | 246228 | 3.41% |
| 2025-12-01 | 155.32 | 153.35 | -2.75 | -1.76% | 148.50 | 156.00 | 160910 | 244199 | 3.21% |
| 2025-11-28 | 153.03 | 156.10 | 0.62 | 0.40% | 150.50 | 159.50 | 157216 | 244221 | 3.14% |
| 2025-11-27 | 157.50 | 155.48 | 2.48 | 1.62% | 153.21 | 165.00 | 259886 | 412063 | 5.19% |
| 2025-11-26 | 145.81 | 153.00 | 7.69 | 5.29% | 144.58 | 157.75 | 190310 | 292146 | 3.80% |
| 2025-11-25 | 145.77 | 145.31 | 5.78 | 4.14% | 144.50 | 152.45 | 167751 | 248184 | 3.35% |
| 2025-11-24 | 146.71 | 139.53 | -4.60 | -3.19% | 135.61 | 147.00 | 145570 | 202349 | 2.91% |
| 2025-11-21 | 146.33 | 144.13 | -8.31 | -5.45% | 144.00 | 148.79 | 117583 | 171695 | 2.35% |
| 2025-11-20 | 156.50 | 152.44 | 0.02 | 0.01% | 150.80 | 159.00 | 110873 | 170541 | 2.21% |
| 2025-11-19 | 153.54 | 152.42 | -2.08 | -1.35% | 151.00 | 156.64 | 91690 | 140279 | 1.83% |
| 2025-11-18 | 155.00 | 154.50 | -2.30 | -1.47% | 153.51 | 160.88 | 156882 | 245206 | 3.13% |
| 2025-11-17 | 150.00 | 156.80 | 11.28 | 7.75% | 147.00 | 160.19 | 250587 | 386645 | 5.00% |
| 2025-11-14 | 144.88 | 145.52 | -2.47 | -1.67% | 143.55 | 148.88 | 93376 | 137078 | 1.86% |
| 2025-11-13 | 143.00 | 147.99 | 4.99 | 3.49% | 142.55 | 153.33 | 163956 | 241782 | 3.27% |
| 2025-11-12 | 144.00 | 143.00 | -1.45 | -1.00% | 140.20 | 144.88 | 108275 | 153883 | 2.16% |
| 2025-11-11 | 149.85 | 144.45 | -4.32 | -2.90% | 143.88 | 150.99 | 90788 | 132773 | 1.81% |
| 2025-11-10 | 152.02 | 148.77 | -3.25 | -2.14% | 146.71 | 154.44 | 100330 | 149541 | 2.00% |
| 2025-11-07 | 153.84 | 152.02 | -5.33 | -3.39% | 151.25 | 155.00 | 103303 | 157708 | 2.06% |
| 2025-11-06 | 154.98 | 157.35 | 6.01 | 3.97% | 152.30 | 158.80 | 149028 | 231908 | 2.97% |
| 2025-11-05 | 150.98 | 151.34 | -1.80 | -1.18% | 149.72 | 153.00 | 99777 | 150711 | 1.99% |
| 2025-11-04 | 157.00 | 153.14 | -3.71 | -2.37% | 152.10 | 158.12 | 93004 | 144024 | 1.86% |
| 2025-11-03 | 158.60 | 156.85 | -2.65 | -1.66% | 154.01 | 158.61 | 95896 | 149486 | 1.91% |
| 2025-10-31 | 163.86 | 159.50 | -3.10 | -1.91% | 159.10 | 165.38 | 127131 | 204733 | 2.54% |
| 2025-10-30 | 167.05 | 162.60 | -5.18 | -3.09% | 161.82 | 167.77 | 124927 | 205047 | 2.49% |
| 2025-10-29 | 169.58 | 167.78 | -2.22 | -1.31% | 162.80 | 171.97 | 169200 | 281351 | 3.38% |
| 2025-10-28 | 171.60 | 170.00 | -5.38 | -3.07% | 168.21 | 173.85 | 142896 | 244286 | 2.85% |
| 2025-10-27 | 179.00 | 175.38 | -1.50 | -0.85% | 171.00 | 180.00 | 200966 | 350337 | 4.01% |
| 2025-10-24 | 174.90 | 176.88 | 9.78 | 5.85% | 171.61 | 178.98 | 203449 | 358150 | 4.06% |
| 2025-10-23 | 169.00 | 167.10 | -4.80 | -2.79% | 163.88 | 171.00 | 100585 | 166890 | 2.01% |
| 2025-10-22 | 167.50 | 171.90 | 3.40 | 2.02% | 166.11 | 174.90 | 142740 | 243012 | 2.85% |
| 2025-10-21 | 161.00 | 168.50 | 8.13 | 5.07% | 158.80 | 169.50 | 162901 | 269919 | 3.25% |
| 2025-10-20 | 164.44 | 160.37 | 1.35 | 0.85% | 158.59 | 166.99 | 135718 | 221056 | 2.71% |
| 2025-10-17 | 170.33 | 159.02 | -11.68 | -6.84% | 159.02 | 171.00 | 180153 | 294184 | 3.60% |
| 2025-10-16 | 174.47 | 170.70 | -0.13 | -0.08% | 169.05 | 178.00 | 141573 | 245749 | 2.83% |
| 2025-10-15 | 168.30 | 170.83 | 2.59 | 1.54% | 166.27 | 173.30 | 141568 | 239457 | 2.83% |
| 2025-10-14 | 194.90 | 168.24 | -18.26 | -9.79% | 166.60 | 194.90 | 229570 | 408317 | 4.58% |
| 2025-10-13 | 175.00 | 186.50 | 0.49 | 0.26% | 174.00 | 190.65 | 165876 | 308943 | 3.31% |
| 2025-10-10 | 197.99 | 186.01 | -19.98 | -9.70% | 185.40 | 199.98 | 218562 | 418893 | 4.36% |
| 2025-10-09 | 195.99 | 205.99 | 22.99 | 12.56% | 189.75 | 216.77 | 314272 | 640876 | 6.27% |
| 2025-09-30 | 192.48 | 183.00 | -5.00 | -2.66% | 182.00 | 194.00 | 174056 | 322788 | 3.48% |
| 2025-09-29 | 185.33 | 188.00 | -1.11 | -0.59% | 179.64 | 190.88 | 178996 | 331303 | 3.57% |
| 2025-09-26 | 197.01 | 189.11 | -13.37 | -6.60% | 188.20 | 200.13 | 196662 | 379275 | 3.93% |
| 2025-09-25 | 200.00 | 202.48 | 3.38 | 1.70% | 199.01 | 212.00 | 209921 | 427624 | 4.19% |
| 2025-09-24 | 200.27 | 199.10 | -6.90 | -3.35% | 192.60 | 205.88 | 265351 | 525744 | 5.30% |
| 2025-09-23 | 200.00 | 206.00 | 3.00 | 1.48% | 194.82 | 207.60 | 318696 | 641987 | 6.36% |
| 2025-09-22 | 180.20 | 203.00 | 30.00 | 17.34% | 177.01 | 207.60 | 412852 | 808153 | 8.24% |
| 2025-09-19 | 176.00 | 173.00 | -2.00 | -1.14% | 167.81 | 176.88 | 194803 | 335266 | 3.89% |
| 2025-09-18 | 176.00 | 175.00 | 2.20 | 1.27% | 169.00 | 185.00 | 300516 | 533927 | 6.00% |
| 2025-09-17 | 177.11 | 172.80 | -7.78 | -4.31% | 170.08 | 180.55 | 249013 | 434071 | 4.97% |
| 2025-09-16 | 178.47 | 180.58 | -0.72 | -0.40% | 176.66 | 188.98 | 285811 | 520210 | 5.71% |
| 2025-09-15 | 189.11 | 181.30 | -2.30 | -1.25% | 166.00 | 200.00 | 568053 | 1010903 | 11.34% |
| 2025-09-12 | 165.77 | 183.60 | 30.60 | 20.00% | 165.00 | 183.60 | 395074 | 693701 | 7.89% |