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 | 445.00 | 442.88 | -6.12 | -1.36% | 438.38 | 449.97 | 53587 | 237396 | 0.74% |
| 2025-12-15 | 460.78 | 449.00 | -6.10 | -1.34% | 447.39 | 468.00 | 83220 | 380104 | 1.15% |
| 2025-12-12 | 454.10 | 455.10 | 2.00 | 0.44% | 441.72 | 462.67 | 79898 | 361634 | 1.10% |
| 2025-12-11 | 459.53 | 453.10 | -5.43 | -1.18% | 452.16 | 460.90 | 53485 | 244571 | 0.74% |
| 2025-12-10 | 456.86 | 458.53 | 1.07 | 0.23% | 449.63 | 459.99 | 47890 | 218051 | 0.66% |
| 2025-12-09 | 461.00 | 457.46 | -5.54 | -1.20% | 453.35 | 466.00 | 61638 | 283306 | 0.85% |
| 2025-12-08 | 450.10 | 463.00 | 12.50 | 2.77% | 443.86 | 467.56 | 82752 | 378284 | 1.14% |
| 2025-12-05 | 445.99 | 450.50 | 0.71 | 0.16% | 445.98 | 455.70 | 61506 | 277067 | 0.85% |
| 2025-12-04 | 428.67 | 449.79 | 15.94 | 3.67% | 424.93 | 456.20 | 79989 | 355021 | 1.11% |
| 2025-12-03 | 432.09 | 433.85 | 0.57 | 0.13% | 432.01 | 441.60 | 40337 | 175732 | 0.56% |
| 2025-12-02 | 442.58 | 433.28 | -13.18 | -2.95% | 430.00 | 444.98 | 65224 | 284381 | 0.90% |
| 2025-12-01 | 427.92 | 446.46 | 18.56 | 4.34% | 423.40 | 447.00 | 84879 | 370625 | 1.17% |
| 2025-11-28 | 418.99 | 427.90 | 5.90 | 1.40% | 417.00 | 434.50 | 77291 | 331010 | 1.07% |
| 2025-11-27 | 422.88 | 422.00 | 0.29 | 0.07% | 418.88 | 432.88 | 64146 | 273229 | 0.89% |
| 2025-11-26 | 420.01 | 421.71 | 3.71 | 0.89% | 415.38 | 426.29 | 58039 | 245204 | 0.80% |
| 2025-11-25 | 422.00 | 418.00 | 1.76 | 0.42% | 415.20 | 424.29 | 61605 | 258017 | 0.85% |
| 2025-11-24 | 389.85 | 416.24 | 29.38 | 7.59% | 389.85 | 423.00 | 155763 | 632957 | 2.15% |
| 2025-11-21 | 395.26 | 386.86 | -18.14 | -4.48% | 386.62 | 400.92 | 98811 | 388218 | 1.37% |
| 2025-11-20 | 424.00 | 405.00 | -14.29 | -3.41% | 404.18 | 425.00 | 73136 | 299197 | 1.01% |
| 2025-11-19 | 422.00 | 419.29 | -4.11 | -0.97% | 418.00 | 427.90 | 56305 | 237584 | 0.78% |
| 2025-11-18 | 399.90 | 423.40 | 22.72 | 5.67% | 398.60 | 435.00 | 154452 | 652548 | 2.13% |
| 2025-11-17 | 406.94 | 400.68 | -6.82 | -1.67% | 400.66 | 415.00 | 56931 | 231080 | 0.79% |
| 2025-11-14 | 409.00 | 407.50 | -6.17 | -1.49% | 403.67 | 413.26 | 48453 | 198111 | 0.67% |
| 2025-11-13 | 413.29 | 413.67 | 0.52 | 0.13% | 407.29 | 418.54 | 53188 | 218729 | 0.74% |
| 2025-11-12 | 412.06 | 413.15 | -2.35 | -0.57% | 406.52 | 420.00 | 62771 | 259997 | 0.87% |
| 2025-11-11 | 417.60 | 415.50 | -0.19 | -0.05% | 414.55 | 424.47 | 66903 | 279659 | 0.92% |
| 2025-11-10 | 413.75 | 415.69 | 1.94 | 0.47% | 410.64 | 427.00 | 91991 | 385085 | 1.27% |
| 2025-11-07 | 407.60 | 413.75 | 2.75 | 0.67% | 406.70 | 420.00 | 74528 | 308839 | 1.03% |
| 2025-11-06 | 399.00 | 411.00 | 14.17 | 3.57% | 399.00 | 413.57 | 77331 | 315347 | 1.07% |
| 2025-11-05 | 397.00 | 396.83 | -8.60 | -2.12% | 394.00 | 404.89 | 54772 | 217488 | 0.76% |
| 2025-11-04 | 401.00 | 405.43 | 4.43 | 1.10% | 397.80 | 410.46 | 77905 | 316119 | 1.08% |
| 2025-11-03 | 406.20 | 401.00 | -6.05 | -1.49% | 390.03 | 407.00 | 83428 | 331124 | 1.15% |
| 2025-10-31 | 415.60 | 407.05 | -8.45 | -2.03% | 404.00 | 420.23 | 75114 | 307461 | 1.04% |
| 2025-10-30 | 423.00 | 415.50 | -8.12 | -1.92% | 415.00 | 423.62 | 73013 | 305314 | 1.01% |
| 2025-10-29 | 425.98 | 423.62 | -2.38 | -0.56% | 418.05 | 427.25 | 64986 | 274100 | 0.90% |
| 2025-10-28 | 427.00 | 426.00 | -3.10 | -0.72% | 423.52 | 432.97 | 72911 | 312455 | 1.01% |
| 2025-10-27 | 422.30 | 429.10 | 14.30 | 3.45% | 418.63 | 433.47 | 112345 | 478515 | 1.55% |
| 2025-10-24 | 406.02 | 414.80 | 11.22 | 2.78% | 406.00 | 417.60 | 89561 | 369828 | 1.24% |
| 2025-10-23 | 401.28 | 403.58 | -0.81 | -0.20% | 396.52 | 404.88 | 47542 | 190167 | 0.66% |
| 2025-10-22 | 405.00 | 404.39 | -4.10 | -1.00% | 400.00 | 407.68 | 57613 | 232352 | 0.80% |
| 2025-10-21 | 402.72 | 408.49 | 8.33 | 2.08% | 401.20 | 410.93 | 75399 | 307052 | 1.04% |
| 2025-10-20 | 406.00 | 400.16 | 0.73 | 0.18% | 398.23 | 411.00 | 77460 | 312971 | 1.07% |
| 2025-10-17 | 408.00 | 399.43 | -11.26 | -2.74% | 398.08 | 409.80 | 72358 | 291210 | 1.00% |
| 2025-10-16 | 412.00 | 410.69 | -1.69 | -0.41% | 407.34 | 418.78 | 67135 | 276936 | 0.93% |
| 2025-10-15 | 405.50 | 412.38 | 10.38 | 2.58% | 395.54 | 413.55 | 108560 | 440146 | 1.50% |
| 2025-10-14 | 441.15 | 402.00 | -33.80 | -7.76% | 398.00 | 442.72 | 161221 | 669461 | 2.23% |
| 2025-10-13 | 424.00 | 435.80 | -2.10 | -0.48% | 422.01 | 442.72 | 100474 | 437094 | 1.39% |
| 2025-10-10 | 449.97 | 437.90 | -20.15 | -4.40% | 432.00 | 454.44 | 143862 | 637858 | 1.99% |
| 2025-10-09 | 457.00 | 458.05 | 5.69 | 1.26% | 452.81 | 473.66 | 170388 | 789607 | 2.36% |
| 2025-09-30 | 457.96 | 452.36 | -6.64 | -1.45% | 450.00 | 463.39 | 121454 | 554734 | 1.68% |
| 2025-09-29 | 450.80 | 459.00 | 6.20 | 1.37% | 439.05 | 459.00 | 126632 | 569164 | 1.75% |
| 2025-09-26 | 451.00 | 452.80 | -0.85 | -0.19% | 448.40 | 462.00 | 109475 | 498623 | 1.51% |
| 2025-09-25 | 469.33 | 453.65 | -7.03 | -1.53% | 442.02 | 469.33 | 174734 | 792452 | 2.42% |
| 2025-09-24 | 422.00 | 460.68 | 41.88 | 10.00% | 419.79 | 460.68 | 187054 | 829881 | 2.59% |
| 2025-09-23 | 417.67 | 418.80 | 6.10 | 1.48% | 405.00 | 422.05 | 99394 | 410284 | 1.37% |
| 2025-09-22 | 401.54 | 412.70 | 10.70 | 2.66% | 398.25 | 418.80 | 103310 | 423037 | 1.43% |
| 2025-09-19 | 408.20 | 402.00 | -5.70 | -1.40% | 400.99 | 413.02 | 102377 | 414820 | 1.42% |
| 2025-09-18 | 391.78 | 407.70 | 18.31 | 4.70% | 389.91 | 427.90 | 181018 | 740083 | 2.50% |
| 2025-09-17 | 374.00 | 389.39 | 11.53 | 3.05% | 369.55 | 395.00 | 128260 | 493673 | 1.78% |
| 2025-09-16 | 378.08 | 377.86 | -2.14 | -0.56% | 376.38 | 382.96 | 76006 | 288348 | 1.05% |
| 2025-09-15 | 382.41 | 380.00 | 2.96 | 0.79% | 376.01 | 383.04 | 71172 | 270288 | 0.99% |
| 2025-09-12 | 377.45 | 377.04 | -0.40 | -0.11% | 375.28 | 383.50 | 76863 | 291392 | 1.07% |
| 2025-09-11 | 366.10 | 377.44 | 9.24 | 2.51% | 364.80 | 381.60 | 116269 | 435603 | 1.61% |
| 2025-09-10 | 363.79 | 368.20 | 4.51 | 1.24% | 363.79 | 370.26 | 78342 | 288361 | 1.09% |
| 2025-09-09 | 368.80 | 363.69 | -6.71 | -1.81% | 358.08 | 371.80 | 88825 | 323416 | 1.23% |
| 2025-09-08 | 355.00 | 370.40 | 13.12 | 3.67% | 353.02 | 371.00 | 110253 | 400650 | 1.53% |