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 | 142.27 | 140.11 | -2.42 | -1.70% | 139.66 | 143.90 | 18446 | 26027 | 1.37% |
| 2025-12-15 | 145.68 | 142.53 | -5.35 | -3.62% | 142.30 | 147.88 | 30785 | 44405 | 2.28% |
| 2025-12-12 | 144.75 | 147.88 | 3.13 | 2.16% | 143.00 | 149.03 | 38023 | 55683 | 2.82% |
| 2025-12-11 | 154.89 | 144.75 | -8.85 | -5.76% | 143.63 | 154.89 | 51404 | 75443 | 3.81% |
| 2025-12-10 | 148.18 | 153.60 | 5.42 | 3.66% | 143.93 | 156.98 | 86081 | 130606 | 6.39% |
| 2025-11-25 | 147.28 | 148.18 | 2.00 | 1.37% | 146.00 | 150.86 | 33910 | 50201 | 2.52% |
| 2025-11-24 | 142.65 | 146.18 | 5.18 | 3.67% | 138.01 | 148.39 | 35719 | 51000 | 2.65% |
| 2025-11-21 | 149.01 | 141.00 | -9.91 | -6.57% | 140.61 | 152.08 | 38244 | 55100 | 2.84% |
| 2025-11-20 | 158.34 | 150.91 | -5.45 | -3.49% | 150.40 | 158.86 | 30813 | 46998 | 2.29% |
| 2025-11-19 | 160.20 | 156.36 | -3.79 | -2.37% | 155.10 | 162.19 | 27317 | 43127 | 2.03% |
| 2025-11-18 | 163.18 | 160.15 | -3.47 | -2.12% | 158.60 | 166.68 | 26522 | 42889 | 1.97% |
| 2025-11-17 | 164.20 | 163.62 | -1.16 | -0.70% | 160.61 | 167.00 | 23553 | 38386 | 1.75% |
| 2025-11-14 | 164.85 | 164.78 | -2.04 | -1.22% | 163.28 | 171.89 | 32880 | 54759 | 2.44% |
| 2025-11-13 | 164.00 | 166.82 | 3.36 | 2.06% | 163.50 | 170.40 | 29746 | 49821 | 2.21% |
| 2025-11-12 | 164.56 | 163.46 | -1.01 | -0.61% | 162.50 | 168.00 | 21228 | 34991 | 1.58% |
| 2025-11-11 | 167.00 | 164.47 | -2.30 | -1.38% | 163.15 | 171.20 | 26355 | 43992 | 1.96% |
| 2025-11-10 | 170.35 | 166.77 | -3.55 | -2.08% | 164.59 | 172.18 | 30313 | 50740 | 2.25% |
| 2025-11-07 | 173.60 | 170.32 | -5.63 | -3.20% | 169.60 | 175.32 | 30661 | 52550 | 2.28% |
| 2025-11-06 | 178.00 | 175.95 | -1.86 | -1.05% | 172.10 | 179.97 | 37606 | 66067 | 2.79% |
| 2025-11-05 | 176.60 | 177.81 | -1.55 | -0.86% | 172.60 | 183.14 | 43081 | 76532 | 3.20% |
| 2025-11-04 | 176.71 | 179.36 | 2.06 | 1.16% | 173.37 | 181.10 | 45611 | 80513 | 3.38% |
| 2025-11-03 | 170.10 | 177.30 | 7.53 | 4.44% | 166.07 | 181.58 | 66846 | 117828 | 4.96% |
| 2025-10-31 | 171.21 | 169.77 | -1.43 | -0.84% | 168.70 | 175.55 | 41312 | 70993 | 3.07% |
| 2025-10-30 | 170.28 | 171.20 | 0.92 | 0.54% | 166.73 | 173.40 | 51301 | 87429 | 3.81% |
| 2025-10-29 | 161.80 | 170.28 | 10.70 | 6.71% | 161.80 | 173.94 | 68691 | 116292 | 5.18% |
| 2025-10-28 | 155.00 | 159.58 | 3.25 | 2.08% | 153.90 | 160.85 | 35694 | 56561 | 2.69% |
| 2025-10-27 | 156.95 | 156.33 | 0.78 | 0.50% | 153.30 | 158.10 | 35481 | 55312 | 2.68% |
| 2025-10-24 | 152.63 | 155.55 | 4.25 | 2.81% | 152.08 | 156.15 | 30892 | 47808 | 2.33% |
| 2025-10-23 | 152.60 | 151.30 | -3.85 | -2.48% | 147.60 | 153.20 | 27444 | 41110 | 2.07% |
| 2025-10-22 | 153.57 | 155.15 | -0.60 | -0.39% | 151.10 | 159.66 | 27974 | 43466 | 2.11% |
| 2025-10-21 | 153.88 | 155.75 | 1.15 | 0.74% | 153.01 | 156.38 | 25394 | 39262 | 1.92% |
| 2025-10-20 | 155.48 | 154.60 | 2.50 | 1.64% | 153.01 | 157.43 | 20257 | 31382 | 1.53% |
| 2025-10-17 | 163.00 | 152.10 | -12.18 | -7.41% | 151.68 | 164.26 | 38492 | 60136 | 2.90% |
| 2025-10-16 | 165.88 | 164.28 | -3.68 | -2.19% | 163.86 | 169.00 | 29513 | 49091 | 2.23% |
| 2025-10-15 | 163.99 | 167.96 | 4.81 | 2.95% | 160.00 | 168.70 | 37621 | 62445 | 2.84% |
| 2025-10-14 | 168.63 | 163.15 | -5.48 | -3.25% | 162.15 | 172.85 | 41723 | 69950 | 3.15% |
| 2025-10-13 | 158.62 | 168.63 | 7.65 | 4.75% | 157.00 | 173.00 | 55669 | 92422 | 4.20% |
| 2025-10-10 | 168.80 | 160.98 | -10.16 | -5.94% | 160.36 | 169.88 | 43167 | 70806 | 3.26% |
| 2025-10-09 | 175.24 | 171.14 | -2.20 | -1.27% | 170.51 | 177.63 | 53183 | 92430 | 4.01% |
| 2025-09-30 | 168.00 | 173.34 | 6.26 | 3.75% | 167.29 | 174.21 | 44688 | 76796 | 3.37% |
| 2025-09-29 | 166.71 | 167.08 | -1.53 | -0.91% | 163.00 | 168.83 | 38209 | 63471 | 2.88% |
| 2025-09-26 | 165.80 | 168.61 | 2.76 | 1.66% | 164.75 | 176.13 | 58245 | 99092 | 4.39% |
| 2025-09-25 | 167.46 | 165.85 | -3.15 | -1.86% | 164.98 | 169.95 | 39157 | 65297 | 2.95% |
| 2025-09-24 | 158.61 | 169.00 | 9.60 | 6.02% | 157.86 | 170.12 | 77784 | 128812 | 5.87% |
| 2025-09-23 | 158.10 | 159.40 | 0.48 | 0.30% | 152.89 | 160.50 | 44124 | 68964 | 3.33% |
| 2025-09-22 | 154.30 | 158.92 | 3.92 | 2.53% | 153.28 | 159.50 | 42052 | 66201 | 3.17% |
| 2025-09-19 | 159.55 | 155.00 | -4.50 | -2.82% | 154.25 | 163.22 | 49260 | 78013 | 3.71% |
| 2025-09-18 | 158.50 | 159.50 | -0.39 | -0.24% | 156.80 | 166.95 | 79040 | 128418 | 5.96% |
| 2025-09-17 | 159.51 | 159.89 | 2.14 | 1.36% | 156.89 | 166.33 | 70053 | 113029 | 5.28% |
| 2025-09-16 | 161.59 | 157.75 | -5.45 | -3.34% | 155.84 | 162.00 | 83798 | 132504 | 6.32% |
| 2025-09-15 | 178.56 | 163.20 | 14.40 | 9.68% | 162.12 | 178.56 | 142361 | 244256 | 10.74% |
| 2025-09-12 | 146.47 | 148.80 | 2.33 | 1.59% | 145.90 | 150.35 | 39099 | 58228 | 2.95% |
| 2025-09-11 | 140.11 | 146.47 | 6.37 | 4.55% | 139.30 | 146.80 | 37130 | 53429 | 2.80% |
| 2025-09-10 | 143.00 | 140.10 | -3.40 | -2.37% | 139.77 | 144.98 | 32352 | 45781 | 2.44% |
| 2025-09-09 | 148.37 | 143.50 | -5.94 | -3.97% | 142.50 | 148.37 | 27706 | 40168 | 2.09% |
| 2025-09-08 | 148.49 | 149.44 | 0.40 | 0.27% | 147.56 | 150.50 | 26557 | 39567 | 2.00% |