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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 153.29 | 153.50 | -0.34 | -0.22% | 150.79 | 155.00 | 51120 | 78181 | 2.79% |
| 2025-12-11 | 158.19 | 153.84 | -4.43 | -2.80% | 153.80 | 158.90 | 40636 | 63318 | 2.22% |
| 2025-12-10 | 156.61 | 158.27 | 0.48 | 0.30% | 156.13 | 158.94 | 32531 | 51249 | 1.77% |
| 2025-12-09 | 157.11 | 157.79 | -1.13 | -0.71% | 156.61 | 160.77 | 39424 | 62533 | 2.15% |
| 2025-12-08 | 157.32 | 158.92 | 1.43 | 0.91% | 155.07 | 159.80 | 58746 | 92607 | 3.20% |
| 2025-12-05 | 152.00 | 157.49 | 4.28 | 2.79% | 151.43 | 157.50 | 60830 | 94453 | 3.32% |
| 2025-12-04 | 150.00 | 153.21 | 7.76 | 5.34% | 149.32 | 157.66 | 93298 | 142996 | 5.09% |
| 2025-12-03 | 144.92 | 145.45 | 1.06 | 0.73% | 142.86 | 145.98 | 19869 | 28585 | 1.08% |
| 2025-12-02 | 149.97 | 144.39 | -5.51 | -3.68% | 144.12 | 149.97 | 34519 | 50453 | 1.88% |
| 2025-12-01 | 146.71 | 149.90 | 2.97 | 2.02% | 146.53 | 149.90 | 35685 | 52961 | 1.95% |
| 2025-11-28 | 144.40 | 146.93 | 2.13 | 1.47% | 143.00 | 147.35 | 32614 | 47500 | 1.78% |
| 2025-11-27 | 145.01 | 144.80 | -0.51 | -0.35% | 144.20 | 147.55 | 27960 | 40769 | 1.53% |
| 2025-11-26 | 142.80 | 145.31 | 1.60 | 1.11% | 141.90 | 146.68 | 33434 | 48526 | 1.82% |
| 2025-11-25 | 147.00 | 143.71 | -1.80 | -1.24% | 143.53 | 147.71 | 42573 | 61958 | 2.32% |
| 2025-11-24 | 143.81 | 145.51 | 2.16 | 1.51% | 140.50 | 148.00 | 36053 | 51931 | 1.97% |
| 2025-11-21 | 140.30 | 143.35 | 1.43 | 1.01% | 139.62 | 146.46 | 42801 | 61365 | 2.33% |
| 2025-11-20 | 145.79 | 141.92 | -1.96 | -1.36% | 141.90 | 146.48 | 22276 | 31987 | 1.22% |
| 2025-11-19 | 145.80 | 143.88 | -2.24 | -1.53% | 143.57 | 147.38 | 20536 | 29777 | 1.12% |
| 2025-11-18 | 144.48 | 146.12 | 1.35 | 0.93% | 143.22 | 147.00 | 23384 | 34071 | 1.28% |
| 2025-11-17 | 143.50 | 144.77 | 0.98 | 0.68% | 143.01 | 146.51 | 19600 | 28425 | 1.07% |
| 2025-11-14 | 145.98 | 143.79 | -4.01 | -2.71% | 143.46 | 147.20 | 25293 | 36725 | 1.38% |
| 2025-11-13 | 146.08 | 147.80 | 0.88 | 0.60% | 145.00 | 149.29 | 27101 | 40000 | 1.48% |
| 2025-11-12 | 151.20 | 146.92 | -3.13 | -2.09% | 145.88 | 152.82 | 38576 | 57375 | 2.10% |
| 2025-11-11 | 154.31 | 150.05 | -2.47 | -1.62% | 149.22 | 154.86 | 30484 | 46218 | 1.66% |
| 2025-11-10 | 156.60 | 152.52 | -4.01 | -2.56% | 151.58 | 158.53 | 35231 | 54053 | 1.92% |
| 2025-11-07 | 163.80 | 156.53 | -4.37 | -2.72% | 156.50 | 163.80 | 40122 | 63474 | 2.19% |
| 2025-11-06 | 153.48 | 160.90 | 10.40 | 6.91% | 153.04 | 163.68 | 66976 | 106168 | 3.65% |
| 2025-11-05 | 150.06 | 150.50 | -4.10 | -2.65% | 149.09 | 153.61 | 33501 | 50683 | 1.83% |
| 2025-11-04 | 159.41 | 154.60 | -4.90 | -3.07% | 153.58 | 159.44 | 40184 | 62553 | 2.19% |
| 2025-11-03 | 164.88 | 159.50 | -3.74 | -2.29% | 158.51 | 165.82 | 47838 | 77432 | 2.61% |
| 2025-10-31 | 161.84 | 163.24 | 3.32 | 2.08% | 160.66 | 167.70 | 64239 | 105686 | 3.50% |
| 2025-10-30 | 161.90 | 159.92 | -1.99 | -1.23% | 159.00 | 164.09 | 45330 | 72943 | 2.47% |
| 2025-10-29 | 159.82 | 161.91 | 1.99 | 1.24% | 158.10 | 161.91 | 39635 | 63375 | 2.16% |
| 2025-10-28 | 160.20 | 159.92 | -0.44 | -0.27% | 157.70 | 163.00 | 52576 | 84338 | 2.87% |
| 2025-10-27 | 161.95 | 160.36 | 0.86 | 0.54% | 157.26 | 162.88 | 47831 | 76490 | 2.61% |
| 2025-10-24 | 156.10 | 159.50 | 4.99 | 3.23% | 156.10 | 160.00 | 41506 | 65657 | 2.26% |
| 2025-10-23 | 155.00 | 154.51 | -1.19 | -0.76% | 150.60 | 155.00 | 31369 | 47848 | 1.71% |
| 2025-10-22 | 154.00 | 155.70 | -0.70 | -0.45% | 153.00 | 157.77 | 32880 | 51119 | 1.79% |
| 2025-10-21 | 156.92 | 156.40 | 0.72 | 0.46% | 153.58 | 157.81 | 46831 | 73001 | 2.55% |
| 2025-10-20 | 155.65 | 155.68 | 3.08 | 2.02% | 152.99 | 159.36 | 46289 | 72310 | 2.52% |
| 2025-10-17 | 156.00 | 152.60 | -4.05 | -2.59% | 151.95 | 158.26 | 38358 | 59403 | 2.09% |
| 2025-10-16 | 157.09 | 156.65 | -4.30 | -2.67% | 156.00 | 158.64 | 32040 | 50373 | 1.75% |
| 2025-10-15 | 153.99 | 160.95 | 7.68 | 5.01% | 151.80 | 162.82 | 58420 | 92074 | 3.19% |
| 2025-10-14 | 167.86 | 153.27 | -11.62 | -7.05% | 152.20 | 167.86 | 71406 | 113359 | 3.89% |
| 2025-10-13 | 160.00 | 164.89 | -8.11 | -4.69% | 160.00 | 166.50 | 71095 | 116213 | 3.88% |
| 2025-10-10 | 179.00 | 173.00 | -7.12 | -3.95% | 170.42 | 185.27 | 71813 | 126646 | 3.92% |
| 2025-10-09 | 180.40 | 180.12 | -0.66 | -0.37% | 172.02 | 183.94 | 70537 | 127028 | 3.85% |
| 2025-09-30 | 179.00 | 180.78 | 2.08 | 1.16% | 178.07 | 181.88 | 57835 | 104099 | 3.15% |
| 2025-09-29 | 171.71 | 178.70 | 6.91 | 4.02% | 171.05 | 180.96 | 67203 | 119214 | 3.67% |
| 2025-09-26 | 175.00 | 171.79 | -5.72 | -3.22% | 171.35 | 177.06 | 46317 | 80553 | 2.53% |
| 2025-09-25 | 178.88 | 177.51 | -0.51 | -0.29% | 176.01 | 180.86 | 64058 | 114299 | 3.49% |
| 2025-09-24 | 168.99 | 178.02 | 7.48 | 4.39% | 167.81 | 178.88 | 88635 | 154675 | 4.83% |
| 2025-09-23 | 172.88 | 170.54 | -1.85 | -1.07% | 166.00 | 174.68 | 72201 | 122826 | 3.94% |
| 2025-09-22 | 170.98 | 172.39 | 2.47 | 1.45% | 169.58 | 172.80 | 66979 | 114714 | 3.65% |
| 2025-09-19 | 177.00 | 169.92 | -12.27 | -6.73% | 169.00 | 178.00 | 112287 | 193131 | 6.12% |
| 2025-09-18 | 182.87 | 182.19 | 2.81 | 1.57% | 174.60 | 192.68 | 169568 | 313336 | 9.25% |
| 2025-09-17 | 180.00 | 179.38 | -1.01 | -0.56% | 176.00 | 186.69 | 130276 | 235297 | 7.11% |
| 2025-09-16 | 175.00 | 180.39 | 8.59 | 5.00% | 171.38 | 182.88 | 132727 | 235403 | 7.24% |
| 2025-09-15 | 165.85 | 171.80 | 5.77 | 3.48% | 164.84 | 178.00 | 123406 | 214126 | 6.73% |
| 2025-09-12 | 168.80 | 166.03 | 0.15 | 0.09% | 163.98 | 173.00 | 102291 | 172181 | 5.58% |
| 2025-09-11 | 161.79 | 165.88 | 4.40 | 2.72% | 159.69 | 166.57 | 99142 | 162554 | 5.41% |
| 2025-09-10 | 162.49 | 161.48 | -1.02 | -0.63% | 160.53 | 166.80 | 81415 | 132937 | 4.44% |
| 2025-09-09 | 167.00 | 162.50 | -6.20 | -3.68% | 161.68 | 167.00 | 96751 | 157796 | 5.28% |
| 2025-09-08 | 147.65 | 168.70 | 21.55 | 14.64% | 147.58 | 171.00 | 179175 | 295332 | 9.77% |
| 2025-09-05 | 143.41 | 147.15 | 3.10 | 2.15% | 142.08 | 147.42 | 72807 | 105917 | 3.97% |