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 | 206.02 | 199.30 | -10.32 | -4.92% | 197.50 | 209.49 | 283122 | 571029 | 3.65% |
| 2025-12-15 | 207.97 | 209.62 | -5.54 | -2.57% | 207.00 | 217.40 | 314019 | 661655 | 4.05% |
| 2025-12-12 | 218.90 | 215.16 | -4.52 | -2.06% | 205.53 | 221.25 | 493509 | 1052910 | 6.36% |
| 2025-12-11 | 231.00 | 219.68 | -15.68 | -6.66% | 218.86 | 233.80 | 552968 | 1251020 | 7.13% |
| 2025-12-10 | 238.60 | 235.36 | -4.79 | -1.99% | 229.39 | 241.16 | 473288 | 1108065 | 6.10% |
| 2025-12-09 | 236.00 | 240.15 | 3.25 | 1.37% | 231.11 | 242.00 | 579018 | 1373952 | 7.46% |
| 2025-12-08 | 198.75 | 236.90 | 38.15 | 19.19% | 198.06 | 238.50 | 712445 | 1621220 | 9.18% |
| 2025-12-05 | 192.99 | 198.75 | 11.63 | 6.22% | 188.88 | 205.00 | 648569 | 1269229 | 8.36% |
| 2025-12-04 | 170.18 | 187.12 | 13.67 | 7.88% | 169.80 | 189.90 | 650316 | 1185226 | 8.38% |
| 2025-12-03 | 164.00 | 173.45 | 11.47 | 7.08% | 163.42 | 178.60 | 686181 | 1177970 | 8.84% |
| 2025-12-02 | 158.50 | 161.98 | 3.66 | 2.31% | 158.50 | 166.78 | 378898 | 619364 | 4.88% |
| 2025-12-01 | 158.02 | 158.32 | 0.32 | 0.20% | 151.40 | 161.85 | 349619 | 550851 | 4.51% |
| 2025-11-28 | 159.20 | 158.00 | 2.91 | 1.88% | 155.26 | 162.88 | 365735 | 581093 | 4.71% |
| 2025-11-27 | 155.02 | 155.09 | -1.86 | -1.19% | 154.21 | 165.00 | 431450 | 687364 | 5.56% |
| 2025-11-26 | 144.87 | 156.95 | 9.22 | 6.24% | 142.68 | 161.83 | 518914 | 798228 | 6.69% |
| 2025-11-25 | 146.66 | 147.73 | 3.52 | 2.44% | 146.35 | 153.96 | 324866 | 486081 | 4.19% |
| 2025-11-24 | 149.00 | 144.21 | -4.12 | -2.78% | 141.14 | 150.25 | 292593 | 425000 | 3.77% |
| 2025-11-21 | 151.00 | 148.33 | -11.75 | -7.34% | 147.00 | 153.00 | 307482 | 460477 | 3.96% |
| 2025-11-20 | 159.00 | 160.08 | 6.87 | 4.48% | 152.00 | 163.28 | 446774 | 704712 | 5.76% |
| 2025-11-19 | 152.00 | 153.21 | 0.61 | 0.40% | 150.88 | 157.82 | 283257 | 437573 | 3.65% |
| 2025-11-18 | 148.15 | 152.60 | 1.70 | 1.13% | 148.15 | 156.87 | 268645 | 411746 | 3.46% |
| 2025-11-17 | 155.47 | 150.90 | -4.57 | -2.94% | 147.98 | 158.47 | 310655 | 470029 | 4.00% |
| 2025-11-14 | 158.80 | 155.47 | -7.27 | -4.47% | 154.20 | 160.98 | 239565 | 376542 | 3.09% |
| 2025-11-13 | 163.00 | 162.74 | -1.26 | -0.77% | 159.90 | 164.98 | 252769 | 409298 | 3.26% |
| 2025-11-12 | 163.80 | 164.00 | -1.58 | -0.95% | 157.28 | 165.90 | 362994 | 588146 | 4.68% |
| 2025-11-11 | 182.12 | 165.58 | -14.42 | -8.01% | 163.80 | 182.36 | 555609 | 951278 | 7.16% |
| 2025-11-10 | 177.01 | 180.00 | 5.00 | 2.86% | 169.01 | 180.96 | 571849 | 1004762 | 7.37% |
| 2025-11-07 | 152.00 | 175.00 | 19.68 | 12.67% | 151.61 | 183.00 | 789447 | 1342496 | 10.18% |
| 2025-11-06 | 151.66 | 155.32 | 3.77 | 2.49% | 151.23 | 156.68 | 320265 | 493752 | 4.13% |
| 2025-11-05 | 147.00 | 151.55 | -2.39 | -1.55% | 146.88 | 153.00 | 240478 | 361501 | 3.10% |
| 2025-11-04 | 156.50 | 153.94 | -1.12 | -0.72% | 152.45 | 158.80 | 269547 | 420355 | 3.47% |
| 2025-11-03 | 154.06 | 155.06 | -2.95 | -1.87% | 150.80 | 156.49 | 315020 | 484184 | 4.06% |
| 2025-10-31 | 168.00 | 158.01 | -14.01 | -8.14% | 156.10 | 169.00 | 520838 | 837421 | 6.71% |
| 2025-10-30 | 185.00 | 172.02 | -22.48 | -11.56% | 171.46 | 185.00 | 586383 | 1035267 | 7.56% |
| 2025-10-29 | 195.15 | 194.50 | 5.39 | 2.85% | 182.75 | 197.10 | 400549 | 759781 | 5.16% |
| 2025-10-28 | 185.57 | 189.11 | -0.95 | -0.50% | 184.00 | 197.90 | 386425 | 737017 | 4.98% |
| 2025-10-27 | 185.00 | 190.06 | 12.06 | 6.78% | 181.00 | 192.08 | 481014 | 897952 | 6.20% |
| 2025-10-24 | 169.62 | 178.00 | 10.80 | 6.46% | 163.40 | 180.00 | 473431 | 814182 | 6.10% |
| 2025-10-23 | 173.78 | 167.20 | -11.35 | -6.36% | 163.70 | 173.78 | 392204 | 657204 | 5.06% |
| 2025-10-22 | 163.58 | 178.55 | 11.80 | 7.08% | 163.58 | 182.97 | 529045 | 931897 | 6.82% |
| 2025-10-21 | 158.72 | 166.75 | 8.78 | 5.56% | 156.00 | 170.66 | 463625 | 761699 | 5.98% |
| 2025-10-20 | 153.92 | 157.97 | 11.38 | 7.76% | 153.90 | 166.56 | 446692 | 713869 | 5.76% |
| 2025-10-17 | 151.37 | 146.59 | -4.16 | -2.76% | 146.20 | 151.70 | 162907 | 241212 | 2.10% |
| 2025-10-16 | 149.53 | 150.75 | 0.56 | 0.37% | 149.00 | 155.00 | 225482 | 343311 | 2.91% |
| 2025-10-15 | 149.16 | 150.19 | 1.24 | 0.83% | 146.24 | 151.34 | 189910 | 282750 | 2.45% |
| 2025-10-14 | 159.04 | 148.95 | -7.93 | -5.05% | 148.00 | 160.01 | 263175 | 399784 | 3.39% |
| 2025-10-13 | 146.88 | 156.88 | -1.32 | -0.83% | 146.88 | 158.19 | 232313 | 360586 | 2.99% |
| 2025-10-10 | 163.88 | 158.20 | -5.80 | -3.54% | 156.88 | 165.68 | 284367 | 456773 | 3.67% |
| 2025-10-09 | 167.87 | 164.00 | -3.80 | -2.26% | 162.99 | 170.78 | 297493 | 497539 | 3.83% |
| 2025-09-30 | 177.38 | 167.80 | -8.29 | -4.71% | 167.00 | 178.80 | 306499 | 521934 | 3.95% |
| 2025-09-29 | 170.00 | 176.09 | 2.24 | 1.29% | 170.00 | 178.38 | 228748 | 401569 | 2.95% |
| 2025-09-26 | 180.00 | 173.85 | -8.55 | -4.69% | 173.85 | 185.66 | 244658 | 436661 | 3.15% |
| 2025-09-25 | 179.97 | 182.40 | -0.11 | -0.06% | 173.55 | 187.00 | 317046 | 575393 | 4.09% |
| 2025-09-24 | 180.24 | 182.51 | -7.29 | -3.84% | 177.00 | 186.35 | 311585 | 563849 | 4.02% |
| 2025-09-23 | 194.37 | 189.80 | 4.21 | 2.27% | 180.00 | 198.85 | 389577 | 738538 | 5.02% |
| 2025-09-22 | 188.00 | 185.59 | -2.39 | -1.27% | 175.00 | 188.47 | 328121 | 599063 | 4.23% |
| 2025-09-19 | 182.20 | 187.98 | 8.60 | 4.79% | 180.62 | 195.00 | 453332 | 850673 | 5.84% |
| 2025-09-18 | 178.01 | 179.88 | -2.19 | -1.20% | 174.40 | 188.00 | 410369 | 741129 | 5.29% |
| 2025-09-17 | 178.00 | 182.07 | 3.77 | 2.11% | 174.00 | 184.02 | 331126 | 594390 | 4.27% |
| 2025-09-16 | 179.77 | 178.30 | -2.75 | -1.52% | 173.00 | 184.44 | 349173 | 618776 | 4.50% |
| 2025-09-15 | 180.00 | 181.05 | -4.60 | -2.48% | 176.00 | 185.20 | 268469 | 486780 | 3.46% |
| 2025-09-12 | 188.00 | 185.65 | -12.95 | -6.52% | 182.50 | 190.00 | 424504 | 791936 | 5.47% |
| 2025-09-11 | 180.01 | 198.60 | 23.69 | 13.54% | 176.80 | 201.52 | 626248 | 1178014 | 8.07% |
| 2025-09-10 | 176.50 | 174.91 | 6.98 | 4.16% | 169.55 | 179.98 | 451416 | 786736 | 5.82% |
| 2025-09-09 | 174.00 | 167.93 | -5.12 | -2.96% | 165.00 | 174.14 | 287594 | 486677 | 3.71% |
| 2025-09-08 | 182.01 | 173.05 | -13.75 | -7.36% | 165.22 | 183.00 | 484937 | 832259 | 6.25% |