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 | 209.96 | 200.11 | -6.78 | -3.28% | 196.37 | 212.12 | 49437 | 99918 | 4.50% |
| 2025-12-15 | 210.00 | 206.89 | -8.26 | -3.84% | 205.31 | 211.80 | 48585 | 101034 | 4.42% |
| 2025-12-12 | 202.01 | 215.15 | 14.15 | 7.04% | 198.38 | 216.99 | 71339 | 149320 | 6.49% |
| 2025-12-11 | 211.00 | 201.00 | -9.98 | -4.73% | 201.00 | 213.85 | 42698 | 87687 | 3.89% |
| 2025-12-10 | 216.24 | 210.98 | -5.85 | -2.70% | 206.40 | 217.03 | 61049 | 128157 | 5.56% |
| 2025-12-09 | 221.31 | 216.83 | 13.21 | 6.49% | 213.00 | 230.28 | 111231 | 244339 | 10.13% |
| 2025-12-08 | 193.20 | 203.62 | 10.62 | 5.50% | 192.94 | 205.40 | 60677 | 122334 | 5.52% |
| 2025-12-05 | 194.00 | 193.00 | -0.55 | -0.28% | 189.02 | 196.37 | 41315 | 79905 | 3.76% |
| 2025-12-04 | 193.01 | 193.55 | 0.80 | 0.42% | 189.02 | 195.35 | 36142 | 69707 | 3.29% |
| 2025-12-03 | 194.85 | 192.75 | -2.11 | -1.08% | 192.58 | 198.23 | 40355 | 78640 | 3.67% |
| 2025-12-02 | 199.23 | 194.86 | -6.38 | -3.17% | 193.88 | 200.00 | 37044 | 72566 | 3.37% |
| 2025-12-01 | 208.00 | 201.24 | -8.00 | -3.82% | 199.73 | 209.02 | 61476 | 124120 | 5.60% |
| 2025-11-28 | 212.53 | 209.24 | -3.26 | -1.53% | 206.88 | 213.99 | 46341 | 97232 | 4.22% |
| 2025-11-27 | 218.28 | 212.50 | -8.49 | -3.84% | 211.85 | 223.99 | 72127 | 156419 | 6.57% |
| 2025-11-26 | 210.67 | 220.99 | 6.03 | 2.81% | 210.30 | 228.81 | 118071 | 260145 | 10.75% |
| 2025-11-25 | 206.00 | 214.96 | 28.78 | 15.46% | 200.00 | 223.42 | 134754 | 289370 | 12.27% |
| 2025-11-24 | 173.92 | 186.18 | 14.68 | 8.56% | 173.92 | 189.75 | 73339 | 134525 | 6.68% |
| 2025-11-21 | 176.12 | 171.50 | -10.88 | -5.97% | 171.17 | 178.50 | 33192 | 57686 | 3.02% |
| 2025-11-20 | 186.00 | 182.38 | 1.58 | 0.87% | 178.57 | 187.80 | 26489 | 48334 | 2.41% |
| 2025-11-19 | 181.99 | 180.80 | -1.23 | -0.68% | 178.71 | 188.50 | 25378 | 46578 | 2.31% |
| 2025-11-18 | 183.00 | 182.03 | -1.87 | -1.02% | 179.89 | 185.75 | 18925 | 34567 | 1.72% |
| 2025-11-17 | 178.14 | 183.90 | 5.77 | 3.24% | 178.14 | 187.97 | 39423 | 72546 | 3.59% |
| 2025-11-14 | 186.00 | 178.13 | -12.96 | -6.78% | 177.80 | 186.07 | 39614 | 71657 | 3.61% |
| 2025-11-13 | 186.00 | 191.09 | 4.09 | 2.19% | 184.70 | 192.68 | 29639 | 56127 | 2.70% |
| 2025-11-12 | 189.36 | 187.00 | -4.38 | -2.29% | 183.84 | 190.99 | 28513 | 53332 | 2.60% |
| 2025-11-11 | 206.01 | 191.38 | -12.38 | -6.08% | 190.14 | 207.00 | 47328 | 92853 | 4.31% |
| 2025-11-10 | 209.12 | 203.76 | -4.86 | -2.33% | 196.80 | 214.00 | 45336 | 92154 | 4.13% |
| 2025-11-07 | 212.62 | 208.62 | -9.58 | -4.39% | 206.21 | 215.72 | 53279 | 111873 | 4.85% |
| 2025-11-06 | 198.11 | 218.20 | 19.57 | 9.85% | 197.50 | 220.40 | 84927 | 179950 | 7.73% |
| 2025-11-05 | 196.00 | 198.63 | -3.98 | -1.96% | 193.01 | 202.83 | 35168 | 69595 | 3.20% |
| 2025-11-04 | 203.74 | 202.61 | -3.80 | -1.84% | 201.20 | 207.73 | 29852 | 60729 | 2.72% |
| 2025-11-03 | 195.01 | 206.41 | 11.41 | 5.85% | 192.57 | 206.95 | 61474 | 123461 | 5.60% |
| 2025-10-31 | 206.42 | 195.00 | -11.40 | -5.52% | 193.56 | 207.38 | 53551 | 106185 | 4.87% |
| 2025-10-30 | 228.02 | 206.40 | -14.09 | -6.39% | 205.17 | 229.60 | 76759 | 163858 | 6.99% |
| 2025-10-29 | 209.00 | 220.49 | 10.91 | 5.21% | 205.01 | 222.15 | 76938 | 164551 | 7.00% |
| 2025-10-28 | 208.00 | 209.58 | -0.96 | -0.46% | 199.00 | 221.99 | 85608 | 178792 | 7.79% |
| 2025-10-27 | 215.23 | 210.54 | 10.74 | 5.38% | 208.14 | 222.29 | 78763 | 168316 | 7.17% |
| 2025-10-24 | 190.76 | 199.80 | 11.73 | 6.24% | 187.20 | 199.80 | 39563 | 76994 | 3.60% |
| 2025-10-23 | 190.60 | 188.07 | -3.94 | -2.05% | 184.58 | 191.94 | 21298 | 39787 | 1.94% |
| 2025-10-22 | 190.80 | 192.01 | 0.21 | 0.11% | 188.00 | 193.55 | 25098 | 48076 | 2.28% |
| 2025-10-21 | 186.50 | 191.80 | 5.70 | 3.06% | 184.50 | 193.45 | 29625 | 56255 | 2.70% |
| 2025-10-20 | 184.20 | 186.10 | 4.84 | 2.67% | 183.90 | 189.99 | 37313 | 69598 | 3.40% |
| 2025-10-17 | 198.07 | 181.26 | -16.79 | -8.48% | 181.02 | 198.50 | 49365 | 91834 | 4.49% |
| 2025-10-16 | 198.00 | 198.48 | 0.47 | 0.24% | 195.20 | 203.88 | 36082 | 72050 | 3.28% |
| 2025-10-15 | 188.09 | 198.01 | 8.71 | 4.60% | 183.80 | 198.36 | 48592 | 93095 | 4.42% |
| 2025-10-14 | 200.00 | 189.30 | -10.85 | -5.42% | 188.11 | 211.49 | 60661 | 120429 | 5.52% |
| 2025-10-13 | 196.86 | 200.15 | -8.05 | -3.87% | 191.20 | 203.43 | 50037 | 99632 | 4.55% |
| 2025-10-10 | 221.00 | 208.20 | -15.79 | -7.05% | 206.68 | 221.98 | 68154 | 144398 | 6.20% |
| 2025-10-09 | 230.64 | 223.99 | 8.49 | 3.94% | 223.10 | 244.88 | 93607 | 220529 | 8.52% |
| 2025-09-30 | 211.83 | 215.50 | 3.77 | 1.78% | 210.20 | 233.60 | 67001 | 147184 | 6.10% |
| 2025-09-29 | 203.33 | 211.73 | 8.45 | 4.16% | 202.28 | 213.13 | 38610 | 80554 | 3.51% |
| 2025-09-26 | 218.00 | 203.28 | -15.79 | -7.21% | 202.28 | 221.00 | 57111 | 118216 | 5.23% |
| 2025-09-25 | 220.58 | 219.07 | -1.51 | -0.68% | 211.18 | 225.68 | 52312 | 114226 | 4.79% |
| 2025-09-24 | 210.00 | 220.58 | 4.09 | 1.89% | 203.96 | 227.00 | 54649 | 119051 | 5.00% |
| 2025-09-23 | 222.01 | 216.49 | -0.52 | -0.24% | 209.00 | 226.66 | 59253 | 129964 | 5.42% |
| 2025-09-22 | 211.20 | 217.01 | 6.52 | 3.10% | 210.65 | 218.00 | 42444 | 91525 | 3.89% |
| 2025-09-19 | 221.90 | 210.49 | -11.59 | -5.22% | 210.29 | 222.00 | 48681 | 104071 | 4.46% |
| 2025-09-18 | 219.01 | 222.08 | 2.86 | 1.30% | 216.00 | 229.90 | 51285 | 114299 | 4.69% |
| 2025-09-17 | 221.08 | 219.22 | -2.23 | -1.01% | 216.77 | 226.60 | 44740 | 99006 | 4.10% |
| 2025-09-16 | 227.48 | 221.45 | -6.77 | -2.97% | 213.00 | 228.00 | 64501 | 142052 | 5.90% |
| 2025-09-15 | 220.01 | 228.22 | 3.72 | 1.66% | 212.00 | 237.97 | 71805 | 162383 | 6.57% |
| 2025-09-12 | 232.00 | 224.50 | -1.95 | -0.86% | 224.36 | 233.00 | 68358 | 155522 | 6.26% |
| 2025-09-11 | 214.00 | 226.45 | 16.37 | 7.79% | 207.00 | 229.90 | 104532 | 230374 | 9.57% |
| 2025-09-10 | 210.01 | 210.08 | 6.58 | 3.23% | 203.52 | 215.65 | 71107 | 149656 | 6.51% |
| 2025-09-09 | 206.27 | 203.50 | -4.45 | -2.14% | 202.10 | 209.00 | 28882 | 59244 | 2.64% |
| 2025-09-08 | 214.81 | 207.95 | -8.63 | -3.98% | 204.51 | 215.00 | 44592 | 93196 | 4.08% |