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 | 420.98 | 407.20 | -19.61 | -4.59% | 401.80 | 425.98 | 387885 | 1598017 | 4.38% |
| 2025-12-15 | 411.88 | 426.81 | -1.19 | -0.28% | 410.00 | 443.00 | 386532 | 1653127 | 4.37% |
| 2025-12-12 | 417.00 | 428.00 | 11.49 | 2.76% | 417.00 | 439.55 | 583769 | 2491970 | 6.59% |
| 2025-12-11 | 428.53 | 416.51 | -15.75 | -3.64% | 415.00 | 451.71 | 610493 | 2656761 | 6.90% |
| 2025-12-10 | 418.00 | 432.26 | 13.13 | 3.13% | 398.68 | 438.89 | 515106 | 2154622 | 5.82% |
| 2025-12-09 | 404.83 | 419.13 | 14.61 | 3.61% | 402.03 | 426.50 | 483437 | 2018480 | 5.46% |
| 2025-12-08 | 375.12 | 404.52 | 27.01 | 7.15% | 375.03 | 415.51 | 559413 | 2230718 | 6.32% |
| 2025-12-05 | 381.65 | 377.51 | 3.26 | 0.87% | 373.73 | 386.00 | 354272 | 1343319 | 4.00% |
| 2025-12-04 | 367.13 | 374.25 | 1.12 | 0.30% | 362.78 | 375.91 | 336775 | 1248419 | 3.80% |
| 2025-12-03 | 371.80 | 373.13 | 8.13 | 2.23% | 370.00 | 392.80 | 580277 | 2210233 | 6.55% |
| 2025-12-02 | 355.62 | 365.00 | 9.39 | 2.64% | 351.49 | 369.11 | 378605 | 1366875 | 4.28% |
| 2025-12-01 | 352.00 | 355.61 | 7.81 | 2.25% | 343.57 | 361.00 | 386859 | 1368865 | 4.37% |
| 2025-11-28 | 340.00 | 347.80 | 7.00 | 2.05% | 338.00 | 357.77 | 414492 | 1433651 | 4.68% |
| 2025-11-27 | 324.00 | 340.80 | 9.68 | 2.92% | 323.50 | 364.90 | 631253 | 2202330 | 7.13% |
| 2025-11-26 | 302.00 | 331.12 | 26.40 | 8.66% | 297.55 | 341.61 | 678786 | 2204996 | 7.67% |
| 2025-11-25 | 303.00 | 304.72 | 11.72 | 4.00% | 302.03 | 315.50 | 464201 | 1430311 | 5.24% |
| 2025-11-24 | 304.56 | 293.00 | -7.00 | -2.33% | 287.31 | 308.78 | 468357 | 1387921 | 5.29% |
| 2025-11-21 | 313.90 | 300.00 | -27.74 | -8.46% | 299.85 | 314.00 | 437004 | 1340717 | 4.94% |
| 2025-11-20 | 338.52 | 327.74 | 5.34 | 1.66% | 324.25 | 343.28 | 393776 | 1302646 | 4.45% |
| 2025-11-19 | 316.30 | 322.40 | 5.54 | 1.75% | 313.89 | 328.00 | 350956 | 1133917 | 3.96% |
| 2025-11-18 | 308.01 | 316.86 | 5.16 | 1.66% | 306.61 | 324.93 | 344079 | 1096655 | 3.89% |
| 2025-11-17 | 314.33 | 311.70 | 1.12 | 0.36% | 306.66 | 320.07 | 319867 | 1001299 | 3.61% |
| 2025-11-14 | 318.01 | 310.58 | -15.27 | -4.69% | 310.58 | 319.68 | 326768 | 1028709 | 3.69% |
| 2025-11-13 | 328.80 | 325.85 | -3.25 | -0.99% | 317.55 | 328.88 | 278656 | 899611 | 3.15% |
| 2025-11-12 | 320.33 | 329.10 | 3.10 | 0.95% | 315.88 | 331.68 | 404972 | 1310865 | 4.57% |
| 2025-11-11 | 340.00 | 326.00 | -10.00 | -2.98% | 322.75 | 346.97 | 376095 | 1258271 | 4.25% |
| 2025-11-10 | 349.95 | 336.00 | -13.79 | -3.94% | 322.75 | 353.79 | 472601 | 1576985 | 5.34% |
| 2025-11-07 | 350.10 | 349.79 | -6.92 | -1.94% | 344.11 | 358.00 | 293140 | 1027614 | 3.31% |
| 2025-11-06 | 353.02 | 356.71 | 10.61 | 3.07% | 347.69 | 362.56 | 394465 | 1402232 | 4.46% |
| 2025-11-05 | 335.10 | 346.10 | -1.94 | -0.56% | 335.10 | 348.50 | 257618 | 882052 | 2.91% |
| 2025-11-04 | 349.11 | 348.04 | 1.28 | 0.37% | 345.00 | 359.63 | 346396 | 1220322 | 3.91% |
| 2025-11-03 | 339.98 | 346.76 | 2.45 | 0.71% | 335.85 | 350.50 | 387029 | 1330912 | 4.37% |
| 2025-10-31 | 371.84 | 344.31 | -29.69 | -7.94% | 342.10 | 373.00 | 584004 | 2057135 | 6.60% |
| 2025-10-30 | 382.00 | 374.00 | -32.10 | -7.90% | 372.48 | 394.87 | 785612 | 2990590 | 8.87% |
| 2025-10-29 | 428.00 | 406.10 | -4.52 | -1.10% | 399.31 | 433.33 | 563578 | 2311939 | 6.37% |
| 2025-10-28 | 395.00 | 410.62 | 6.67 | 1.65% | 395.00 | 423.20 | 480215 | 1967111 | 5.42% |
| 2025-10-27 | 390.00 | 403.95 | 30.98 | 8.31% | 381.00 | 414.00 | 581617 | 2318288 | 6.57% |
| 2025-10-24 | 355.00 | 372.97 | 25.21 | 7.25% | 345.01 | 378.20 | 548936 | 1992977 | 6.20% |
| 2025-10-23 | 360.20 | 347.76 | -15.07 | -4.15% | 340.00 | 363.00 | 334563 | 1160857 | 3.78% |
| 2025-10-22 | 360.31 | 362.83 | -2.59 | -0.71% | 360.31 | 373.77 | 389182 | 1429359 | 4.40% |
| 2025-10-21 | 330.01 | 365.42 | 36.18 | 10.99% | 324.33 | 375.58 | 614690 | 2164051 | 6.94% |
| 2025-10-20 | 335.01 | 329.24 | 12.93 | 4.09% | 324.58 | 345.75 | 487326 | 1633550 | 5.50% |
| 2025-10-17 | 322.50 | 316.31 | -8.45 | -2.60% | 314.22 | 326.66 | 306536 | 978435 | 3.46% |
| 2025-10-16 | 317.81 | 324.76 | 2.17 | 0.67% | 317.03 | 336.00 | 311754 | 1022284 | 3.52% |
| 2025-10-15 | 321.30 | 322.59 | 6.09 | 1.92% | 310.00 | 324.33 | 355211 | 1133123 | 4.01% |
| 2025-10-14 | 355.70 | 316.50 | -32.10 | -9.21% | 315.68 | 355.70 | 612318 | 2006447 | 6.92% |
| 2025-10-13 | 328.12 | 348.60 | 2.40 | 0.69% | 325.20 | 348.60 | 443519 | 1492164 | 5.01% |
| 2025-10-10 | 355.01 | 346.20 | -4.95 | -1.41% | 345.21 | 365.56 | 439541 | 1562109 | 4.96% |
| 2025-10-09 | 374.00 | 351.15 | -14.62 | -4.00% | 350.00 | 374.77 | 522921 | 1889128 | 5.91% |
| 2025-09-30 | 389.00 | 365.77 | -22.51 | -5.80% | 363.00 | 395.00 | 495882 | 1859542 | 5.60% |
| 2025-09-29 | 370.11 | 388.28 | 14.28 | 3.82% | 370.11 | 398.60 | 413732 | 1604754 | 4.67% |
| 2025-09-26 | 376.13 | 374.00 | -2.00 | -0.53% | 372.00 | 388.41 | 386107 | 1464694 | 4.36% |
| 2025-09-25 | 348.23 | 376.00 | 21.36 | 6.02% | 341.00 | 385.88 | 564322 | 2085952 | 6.37% |
| 2025-09-24 | 344.02 | 354.64 | 1.64 | 0.46% | 333.80 | 363.99 | 439716 | 1544573 | 4.97% |
| 2025-09-23 | 361.11 | 353.00 | 10.00 | 2.92% | 338.00 | 369.80 | 555747 | 1965832 | 6.28% |
| 2025-09-22 | 348.00 | 343.00 | -7.00 | -2.00% | 328.88 | 348.00 | 410119 | 1386049 | 4.63% |
| 2025-09-19 | 350.90 | 350.00 | 4.49 | 1.30% | 336.97 | 358.47 | 444820 | 1549748 | 5.02% |
| 2025-09-18 | 339.02 | 345.51 | -2.15 | -0.62% | 333.88 | 359.89 | 525091 | 1821997 | 5.93% |
| 2025-09-17 | 343.08 | 347.66 | 1.91 | 0.55% | 336.00 | 352.26 | 343930 | 1187706 | 3.88% |
| 2025-09-16 | 348.94 | 345.75 | -4.55 | -1.30% | 332.33 | 357.88 | 510928 | 1755723 | 5.77% |
| 2025-09-15 | 343.01 | 350.30 | -7.68 | -2.15% | 338.00 | 355.98 | 377524 | 1314734 | 4.26% |
| 2025-09-12 | 360.00 | 357.98 | -21.92 | -5.77% | 352.80 | 365.99 | 579420 | 2084688 | 6.54% |
| 2025-09-11 | 345.99 | 379.90 | 44.95 | 13.42% | 345.00 | 381.52 | 760904 | 2771648 | 8.60% |
| 2025-09-10 | 340.01 | 334.95 | 19.63 | 6.23% | 321.37 | 346.88 | 745752 | 2489289 | 8.43% |
| 2025-09-09 | 307.02 | 315.32 | 0.82 | 0.26% | 305.00 | 320.31 | 530050 | 1660479 | 5.99% |
| 2025-09-08 | 339.99 | 314.50 | -34.75 | -9.95% | 295.16 | 340.00 | 794767 | 2487305 | 8.98% |