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 | 568.80 | 551.79 | -19.07 | -3.34% | 545.01 | 575.00 | 279702 | 1560952 | 2.53% |
| 2025-12-15 | 570.00 | 570.86 | -11.14 | -1.91% | 568.00 | 588.00 | 300987 | 1733113 | 2.72% |
| 2025-12-12 | 587.00 | 582.00 | -4.81 | -0.82% | 570.22 | 603.88 | 468789 | 2736245 | 4.24% |
| 2025-12-11 | 610.00 | 586.81 | -29.19 | -4.74% | 585.91 | 627.11 | 363531 | 2200783 | 3.29% |
| 2025-12-10 | 609.06 | 616.00 | 10.00 | 1.65% | 589.50 | 620.00 | 302094 | 1831325 | 2.73% |
| 2025-12-09 | 570.09 | 606.00 | 36.00 | 6.32% | 568.54 | 613.00 | 371293 | 2217875 | 3.36% |
| 2025-12-08 | 543.00 | 570.00 | 32.95 | 6.14% | 539.00 | 585.00 | 408224 | 2313008 | 3.69% |
| 2025-12-05 | 539.53 | 537.05 | 1.55 | 0.29% | 525.00 | 545.00 | 282826 | 1516687 | 2.56% |
| 2025-12-04 | 517.37 | 535.50 | 11.77 | 2.25% | 512.34 | 536.53 | 263194 | 1383741 | 2.38% |
| 2025-12-03 | 540.54 | 523.73 | -18.27 | -3.37% | 522.11 | 558.58 | 368328 | 1981762 | 3.33% |
| 2025-12-02 | 542.00 | 542.00 | 4.00 | 0.74% | 535.50 | 551.13 | 271615 | 1477440 | 2.46% |
| 2025-12-01 | 524.00 | 538.00 | 23.50 | 4.57% | 515.00 | 546.50 | 372867 | 1988472 | 3.37% |
| 2025-11-28 | 527.20 | 514.50 | -9.50 | -1.81% | 508.60 | 529.80 | 324657 | 1675068 | 2.94% |
| 2025-11-27 | 537.00 | 524.00 | -19.22 | -3.54% | 523.36 | 558.77 | 437328 | 2364133 | 3.96% |
| 2025-11-26 | 475.20 | 543.22 | 63.56 | 13.25% | 470.40 | 556.88 | 628952 | 3297513 | 5.69% |
| 2025-11-25 | 477.01 | 479.66 | 22.86 | 5.00% | 470.01 | 494.80 | 439365 | 2113190 | 3.97% |
| 2025-11-24 | 470.00 | 456.80 | -7.21 | -1.55% | 436.96 | 476.99 | 464258 | 2122253 | 4.20% |
| 2025-11-21 | 472.99 | 464.01 | -27.99 | -5.69% | 460.00 | 483.00 | 414123 | 1947925 | 3.75% |
| 2025-11-20 | 515.00 | 492.00 | 3.40 | 0.70% | 490.33 | 522.38 | 353522 | 1778338 | 3.20% |
| 2025-11-19 | 472.43 | 488.60 | 15.69 | 3.32% | 472.00 | 499.70 | 337865 | 1654278 | 3.06% |
| 2025-11-18 | 474.70 | 472.91 | -10.29 | -2.13% | 470.01 | 490.80 | 240679 | 1155498 | 2.18% |
| 2025-11-17 | 475.20 | 483.20 | 20.38 | 4.40% | 468.40 | 488.64 | 282466 | 1351296 | 2.56% |
| 2025-11-14 | 465.18 | 462.82 | -18.18 | -3.78% | 454.22 | 473.88 | 247273 | 1151278 | 2.24% |
| 2025-11-13 | 489.28 | 481.00 | -10.75 | -2.19% | 470.01 | 489.28 | 313317 | 1500214 | 2.83% |
| 2025-11-12 | 459.63 | 491.75 | 23.70 | 5.06% | 450.01 | 492.39 | 423022 | 1989072 | 3.83% |
| 2025-11-11 | 493.68 | 468.05 | -21.95 | -4.48% | 464.00 | 499.66 | 325131 | 1562182 | 2.94% |
| 2025-11-10 | 488.88 | 490.00 | -0.05 | -0.01% | 460.00 | 495.88 | 352111 | 1674446 | 3.19% |
| 2025-11-07 | 491.00 | 490.05 | -6.83 | -1.37% | 479.00 | 499.79 | 243100 | 1192384 | 2.20% |
| 2025-11-06 | 488.00 | 496.88 | 19.87 | 4.17% | 482.27 | 507.88 | 373251 | 1845749 | 3.38% |
| 2025-11-05 | 462.02 | 477.01 | -0.79 | -0.17% | 458.79 | 480.00 | 264088 | 1239045 | 2.39% |
| 2025-11-04 | 489.60 | 477.80 | -2.20 | -0.46% | 473.88 | 504.29 | 360854 | 1762219 | 3.26% |
| 2025-11-03 | 470.67 | 480.00 | 6.99 | 1.48% | 457.51 | 483.40 | 398409 | 1873014 | 3.60% |
| 2025-10-31 | 503.00 | 473.01 | -41.73 | -8.11% | 472.00 | 509.00 | 563013 | 2734660 | 5.09% |
| 2025-10-30 | 516.51 | 514.74 | -5.98 | -1.15% | 509.00 | 538.00 | 453310 | 2360011 | 4.10% |
| 2025-10-29 | 538.01 | 520.72 | 7.72 | 1.50% | 506.16 | 542.01 | 417271 | 2167089 | 3.77% |
| 2025-10-28 | 503.30 | 513.00 | 4.06 | 0.80% | 501.00 | 536.00 | 417961 | 2174019 | 3.78% |
| 2025-10-27 | 503.98 | 508.94 | 14.94 | 3.02% | 495.56 | 515.00 | 450724 | 2278790 | 4.08% |
| 2025-10-24 | 450.00 | 494.00 | 53.12 | 12.05% | 437.10 | 495.65 | 491025 | 2303397 | 4.44% |
| 2025-10-23 | 441.08 | 440.88 | -3.42 | -0.77% | 425.70 | 443.00 | 276011 | 1201135 | 2.50% |
| 2025-10-22 | 436.09 | 444.30 | 2.80 | 0.63% | 436.09 | 457.50 | 397499 | 1775727 | 3.60% |
| 2025-10-21 | 410.00 | 441.50 | 38.50 | 9.55% | 405.00 | 451.48 | 565179 | 2443615 | 5.11% |
| 2025-10-20 | 408.19 | 403.00 | 29.40 | 7.87% | 395.58 | 421.21 | 601551 | 2446841 | 5.44% |
| 2025-10-17 | 367.17 | 373.60 | 6.63 | 1.81% | 360.00 | 381.91 | 467636 | 1735886 | 4.23% |
| 2025-10-16 | 351.14 | 366.97 | 12.85 | 3.63% | 350.03 | 379.30 | 342568 | 1263093 | 3.10% |
| 2025-10-15 | 345.00 | 354.12 | 8.02 | 2.32% | 337.00 | 357.00 | 353173 | 1227537 | 3.19% |
| 2025-10-14 | 385.00 | 346.10 | -30.89 | -8.19% | 344.00 | 385.94 | 514339 | 1844857 | 4.65% |
| 2025-10-13 | 369.00 | 376.99 | -12.61 | -3.24% | 361.80 | 382.00 | 409313 | 1530242 | 3.70% |
| 2025-10-10 | 399.01 | 390.00 | -8.81 | -2.21% | 381.01 | 407.80 | 384286 | 1516725 | 3.48% |
| 2025-10-09 | 419.00 | 398.81 | -4.87 | -1.21% | 397.68 | 426.66 | 390909 | 1612259 | 3.54% |
| 2025-09-30 | 418.51 | 403.68 | -13.07 | -3.14% | 398.06 | 435.00 | 392893 | 1624812 | 3.55% |
| 2025-09-29 | 410.12 | 416.75 | 3.05 | 0.74% | 403.09 | 433.17 | 429059 | 1802989 | 3.88% |
| 2025-09-26 | 429.05 | 413.70 | -20.90 | -4.81% | 413.70 | 442.30 | 351118 | 1491814 | 3.18% |
| 2025-09-25 | 416.01 | 434.60 | 11.10 | 2.62% | 404.00 | 442.96 | 505592 | 2162018 | 4.57% |
| 2025-09-24 | 416.01 | 423.50 | -10.79 | -2.48% | 410.00 | 435.00 | 393386 | 1658936 | 3.56% |
| 2025-09-23 | 447.01 | 434.29 | 16.29 | 3.90% | 418.00 | 457.01 | 534440 | 2327826 | 4.83% |
| 2025-09-22 | 417.29 | 418.00 | -3.50 | -0.83% | 394.68 | 421.80 | 412685 | 1692869 | 3.73% |
| 2025-09-19 | 415.40 | 421.50 | 12.10 | 2.96% | 400.03 | 425.00 | 466536 | 1936717 | 4.22% |
| 2025-09-18 | 394.21 | 409.40 | 3.20 | 0.79% | 389.21 | 429.99 | 561608 | 2285512 | 5.08% |
| 2025-09-17 | 405.00 | 406.20 | -5.22 | -1.27% | 391.11 | 412.98 | 324316 | 1306761 | 2.93% |
| 2025-09-16 | 410.03 | 411.42 | 3.40 | 0.83% | 396.22 | 421.97 | 442533 | 1797515 | 4.00% |
| 2025-09-15 | 410.00 | 408.02 | -14.07 | -3.33% | 397.64 | 419.97 | 357525 | 1462140 | 3.23% |
| 2025-09-12 | 417.00 | 422.09 | -17.88 | -4.06% | 410.00 | 431.99 | 472506 | 1998461 | 4.27% |
| 2025-09-11 | 402.19 | 439.97 | 54.97 | 14.28% | 402.19 | 443.99 | 656802 | 2778693 | 5.94% |
| 2025-09-10 | 378.00 | 385.00 | 25.71 | 7.16% | 370.58 | 395.48 | 620102 | 2374994 | 5.61% |
| 2025-09-09 | 365.02 | 359.29 | -10.70 | -2.89% | 347.00 | 372.61 | 480631 | 1732901 | 4.35% |
| 2025-09-08 | 394.00 | 369.99 | -37.01 | -9.09% | 344.00 | 394.00 | 741116 | 2709751 | 6.70% |