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 | 230.11 | 232.85 | 4.95 | 2.17% | 229.14 | 242.78 | 12794 | 29954 | 4.40% |
| 2025-12-15 | 233.03 | 227.90 | -5.13 | -2.20% | 225.50 | 235.99 | 12379 | 28337 | 4.26% |
| 2025-12-12 | 237.98 | 233.03 | -4.96 | -2.08% | 229.01 | 238.85 | 18736 | 43609 | 6.45% |
| 2025-12-11 | 234.09 | 237.99 | 3.86 | 1.65% | 233.42 | 244.99 | 16115 | 38824 | 5.55% |
| 2025-12-10 | 221.00 | 234.13 | 13.13 | 5.94% | 219.20 | 235.65 | 20598 | 47258 | 7.09% |
| 2025-12-09 | 216.99 | 221.00 | 2.80 | 1.28% | 215.55 | 224.15 | 11535 | 25401 | 3.97% |
| 2025-12-08 | 213.11 | 218.20 | 5.09 | 2.39% | 213.09 | 222.72 | 12932 | 28312 | 4.45% |
| 2025-12-05 | 210.59 | 213.11 | 0.40 | 0.19% | 207.10 | 215.33 | 9793 | 20779 | 3.37% |
| 2025-12-04 | 219.70 | 212.71 | 3.86 | 1.85% | 206.07 | 219.87 | 14920 | 31777 | 5.13% |
| 2025-12-03 | 204.40 | 208.85 | 4.35 | 2.13% | 204.40 | 214.20 | 14293 | 29937 | 4.92% |
| 2025-12-02 | 208.30 | 204.50 | -3.70 | -1.78% | 203.06 | 212.99 | 6431 | 13254 | 2.21% |
| 2025-12-01 | 206.61 | 208.20 | 1.75 | 0.85% | 203.58 | 209.98 | 6717 | 13882 | 2.31% |
| 2025-11-28 | 204.71 | 206.45 | 0.91 | 0.44% | 202.42 | 206.85 | 5913 | 12139 | 2.03% |
| 2025-11-27 | 203.90 | 205.54 | 0.78 | 0.38% | 203.90 | 209.80 | 9208 | 19086 | 3.17% |
| 2025-11-26 | 197.90 | 204.76 | 8.36 | 4.26% | 196.66 | 206.80 | 11521 | 23434 | 3.96% |
| 2025-11-25 | 197.00 | 196.40 | 0.40 | 0.20% | 195.83 | 201.09 | 11603 | 22956 | 3.99% |
| 2025-11-24 | 200.01 | 196.00 | -3.22 | -1.62% | 193.04 | 202.37 | 15084 | 29618 | 5.19% |
| 2025-11-21 | 203.21 | 199.22 | -6.98 | -3.39% | 198.23 | 207.50 | 8706 | 17616 | 3.00% |
| 2025-11-20 | 208.50 | 206.20 | -2.80 | -1.34% | 204.40 | 209.94 | 6549 | 13513 | 2.25% |
| 2025-11-19 | 203.97 | 209.00 | 6.37 | 3.14% | 202.21 | 213.59 | 12307 | 25627 | 4.24% |
| 2025-11-18 | 204.00 | 202.63 | -2.97 | -1.44% | 201.28 | 205.45 | 7676 | 15589 | 2.64% |
| 2025-11-17 | 207.60 | 205.60 | -2.91 | -1.40% | 204.10 | 212.30 | 7061 | 14668 | 2.43% |
| 2025-11-14 | 211.01 | 208.51 | -5.09 | -2.38% | 208.51 | 214.25 | 7591 | 15979 | 2.61% |
| 2025-11-13 | 200.01 | 213.60 | 10.40 | 5.12% | 200.01 | 214.50 | 21184 | 44315 | 7.29% |
| 2025-11-12 | 215.49 | 203.20 | -12.59 | -5.83% | 200.03 | 215.49 | 23798 | 49044 | 8.19% |
| 2025-11-11 | 215.89 | 215.79 | 2.29 | 1.07% | 212.77 | 218.55 | 7373 | 15871 | 2.54% |
| 2025-11-10 | 213.96 | 213.50 | 0.70 | 0.33% | 209.90 | 214.80 | 8951 | 18942 | 3.08% |
| 2025-11-07 | 216.40 | 212.80 | -5.60 | -2.56% | 212.12 | 218.98 | 14585 | 31295 | 5.02% |
| 2025-11-06 | 219.01 | 218.40 | -0.60 | -0.27% | 217.37 | 222.31 | 8136 | 17831 | 2.80% |
| 2025-11-05 | 211.01 | 219.00 | 2.55 | 1.18% | 210.60 | 221.31 | 9844 | 21486 | 3.39% |
| 2025-11-04 | 221.18 | 216.45 | -5.91 | -2.66% | 214.00 | 222.55 | 17875 | 38775 | 6.15% |
| 2025-11-03 | 235.01 | 222.36 | -15.13 | -6.37% | 216.00 | 237.19 | 22285 | 49348 | 7.67% |
| 2025-10-31 | 234.99 | 237.49 | 3.33 | 1.42% | 232.97 | 240.88 | 13614 | 32261 | 4.69% |
| 2025-10-30 | 238.77 | 234.16 | -5.52 | -2.30% | 230.58 | 241.88 | 16552 | 38937 | 5.70% |
| 2025-10-29 | 251.99 | 239.68 | -12.52 | -4.96% | 236.15 | 252.20 | 26419 | 63820 | 9.09% |
| 2025-10-28 | 245.62 | 252.20 | 5.90 | 2.40% | 244.00 | 254.99 | 18065 | 45370 | 6.22% |
| 2025-10-27 | 242.00 | 246.30 | 8.50 | 3.57% | 240.00 | 262.98 | 30119 | 75529 | 10.37% |
| 2025-10-24 | 233.50 | 237.80 | 5.27 | 2.27% | 229.08 | 239.20 | 15728 | 36881 | 5.41% |
| 2025-10-23 | 237.10 | 232.53 | -5.50 | -2.31% | 227.68 | 237.10 | 15638 | 36186 | 5.38% |
| 2025-10-22 | 239.60 | 238.03 | -2.47 | -1.03% | 236.04 | 245.50 | 13055 | 31180 | 4.49% |
| 2025-10-21 | 236.90 | 240.50 | 6.02 | 2.57% | 234.24 | 246.00 | 16974 | 41041 | 5.84% |
| 2025-10-20 | 238.27 | 234.48 | -3.33 | -1.40% | 227.23 | 242.49 | 17735 | 41499 | 6.10% |
| 2025-10-17 | 245.59 | 237.81 | -9.19 | -3.72% | 236.00 | 248.22 | 15522 | 37587 | 5.34% |
| 2025-10-16 | 234.56 | 247.00 | 11.19 | 4.75% | 231.01 | 248.96 | 20091 | 48592 | 6.91% |
| 2025-10-15 | 227.00 | 235.81 | 12.56 | 5.63% | 220.68 | 238.49 | 21127 | 48848 | 7.27% |
| 2025-10-14 | 229.77 | 223.25 | -1.48 | -0.66% | 223.25 | 241.02 | 21975 | 51322 | 7.56% |
| 2025-10-13 | 212.00 | 224.73 | -5.45 | -2.37% | 210.01 | 226.26 | 21534 | 46998 | 7.41% |
| 2025-10-10 | 222.21 | 230.18 | 18.67 | 8.83% | 216.20 | 231.99 | 28868 | 65081 | 9.93% |
| 2025-10-09 | 210.98 | 211.51 | 1.51 | 0.72% | 204.50 | 211.90 | 15809 | 32825 | 5.44% |
| 2025-09-30 | 211.73 | 210.00 | -2.19 | -1.03% | 208.02 | 213.03 | 9077 | 19047 | 3.12% |
| 2025-09-29 | 211.69 | 212.19 | 0.19 | 0.09% | 208.70 | 215.80 | 11553 | 24477 | 3.98% |
| 2025-09-26 | 217.00 | 212.00 | -5.16 | -2.38% | 208.00 | 218.68 | 16896 | 35844 | 5.81% |
| 2025-09-25 | 218.11 | 217.16 | -1.14 | -0.52% | 210.02 | 219.00 | 13220 | 28427 | 4.55% |
| 2025-09-24 | 217.00 | 218.30 | 0.32 | 0.15% | 214.50 | 222.68 | 10489 | 22923 | 3.61% |
| 2025-09-23 | 221.98 | 217.98 | -6.98 | -3.10% | 214.44 | 224.88 | 13380 | 29332 | 4.60% |
| 2025-09-22 | 215.01 | 224.96 | 7.52 | 3.46% | 215.01 | 229.76 | 18641 | 41579 | 6.41% |
| 2025-09-19 | 237.05 | 218.94 | -23.57 | -9.72% | 214.00 | 238.38 | 27925 | 62397 | 9.61% |
| 2025-09-18 | 221.82 | 242.51 | 20.91 | 9.44% | 220.06 | 257.99 | 30863 | 74935 | 10.62% |
| 2025-09-17 | 209.04 | 221.60 | 13.07 | 6.27% | 209.01 | 222.88 | 21914 | 47910 | 7.54% |
| 2025-09-16 | 204.07 | 208.53 | 4.12 | 2.02% | 202.50 | 210.30 | 12774 | 26478 | 4.40% |
| 2025-09-15 | 206.87 | 204.41 | -3.69 | -1.77% | 202.66 | 209.99 | 12527 | 25732 | 4.31% |
| 2025-09-12 | 202.01 | 208.10 | 5.21 | 2.57% | 199.21 | 212.98 | 16896 | 35214 | 5.81% |
| 2025-09-11 | 207.30 | 202.89 | -4.41 | -2.13% | 196.02 | 207.50 | 22348 | 44756 | 7.69% |
| 2025-09-10 | 205.72 | 207.30 | 1.30 | 0.63% | 202.19 | 208.67 | 15619 | 32076 | 5.38% |
| 2025-09-09 | 193.74 | 206.00 | 12.00 | 6.19% | 191.01 | 209.99 | 24474 | 48725 | 8.42% |
| 2025-09-08 | 200.00 | 194.00 | -5.50 | -2.76% | 188.55 | 200.45 | 25193 | 48487 | 8.67% |