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 | 178.12 | 183.65 | 4.60 | 2.57% | 175.09 | 189.40 | 45964 | 83757 | 9.66% |
| 2025-12-15 | 183.78 | 179.05 | -8.55 | -4.56% | 178.00 | 189.49 | 35653 | 64861 | 7.49% |
| 2025-12-12 | 183.18 | 187.60 | -0.32 | -0.17% | 179.39 | 190.49 | 42595 | 78810 | 8.95% |
| 2025-12-11 | 194.12 | 187.92 | -7.20 | -3.69% | 187.13 | 196.80 | 50066 | 95359 | 10.52% |
| 2025-12-10 | 186.00 | 195.12 | 6.46 | 3.42% | 182.00 | 195.92 | 78434 | 149570 | 16.48% |
| 2025-12-09 | 181.00 | 188.66 | 8.62 | 4.79% | 180.40 | 194.65 | 78869 | 148565 | 16.57% |
| 2025-12-08 | 172.69 | 180.04 | 9.90 | 5.82% | 172.69 | 182.80 | 52887 | 94378 | 11.11% |
| 2025-12-05 | 169.55 | 170.14 | -1.56 | -0.91% | 166.00 | 172.50 | 22541 | 38295 | 4.74% |
| 2025-12-04 | 170.49 | 171.70 | 1.05 | 0.62% | 166.31 | 171.81 | 22114 | 37453 | 4.65% |
| 2025-12-03 | 173.86 | 170.65 | -2.35 | -1.36% | 168.15 | 175.58 | 28825 | 49363 | 6.06% |
| 2025-12-02 | 180.44 | 173.00 | -6.57 | -3.66% | 170.80 | 182.37 | 35181 | 61128 | 7.39% |
| 2025-12-01 | 180.00 | 179.57 | -1.47 | -0.81% | 173.55 | 184.70 | 37634 | 67077 | 7.91% |
| 2025-11-28 | 181.99 | 181.04 | -1.96 | -1.07% | 177.81 | 186.56 | 31951 | 57860 | 6.71% |
| 2025-11-27 | 187.73 | 183.00 | -5.34 | -2.84% | 182.60 | 191.23 | 41404 | 77231 | 8.70% |
| 2025-11-26 | 179.21 | 188.34 | 9.13 | 5.09% | 173.51 | 192.97 | 71358 | 133306 | 14.99% |
| 2025-11-25 | 170.74 | 179.21 | 12.70 | 7.63% | 170.00 | 186.16 | 62954 | 112673 | 13.23% |
| 2025-11-24 | 163.00 | 166.51 | 5.90 | 3.67% | 161.37 | 167.55 | 40449 | 66756 | 8.50% |
| 2025-11-21 | 168.00 | 160.61 | -18.21 | -10.18% | 160.13 | 173.70 | 67362 | 111228 | 14.15% |
| 2025-11-20 | 182.67 | 178.82 | 3.42 | 1.95% | 173.13 | 184.50 | 46253 | 82742 | 9.72% |
| 2025-11-19 | 189.48 | 175.40 | -13.90 | -7.34% | 173.00 | 191.59 | 53989 | 97137 | 11.34% |
| 2025-11-18 | 183.70 | 189.30 | 4.41 | 2.39% | 179.89 | 197.58 | 64234 | 121644 | 13.49% |
| 2025-11-17 | 176.21 | 184.89 | 8.62 | 4.89% | 176.21 | 189.80 | 46129 | 84924 | 9.69% |
| 2025-11-14 | 185.41 | 176.27 | -13.73 | -7.23% | 175.15 | 185.41 | 48004 | 85814 | 10.08% |
| 2025-11-13 | 170.30 | 190.00 | 19.70 | 11.57% | 169.00 | 195.00 | 84539 | 156391 | 17.76% |
| 2025-11-12 | 172.01 | 170.30 | -2.33 | -1.35% | 167.50 | 175.50 | 25527 | 43514 | 5.36% |
| 2025-11-11 | 176.62 | 172.63 | -2.57 | -1.47% | 171.88 | 178.80 | 31576 | 55155 | 6.63% |
| 2025-11-10 | 184.15 | 175.20 | -9.60 | -5.19% | 170.00 | 186.99 | 57018 | 99671 | 11.98% |
| 2025-11-07 | 180.00 | 184.80 | 4.80 | 2.67% | 174.90 | 192.00 | 58697 | 108269 | 12.33% |
| 2025-11-06 | 175.00 | 180.00 | 6.50 | 3.75% | 174.11 | 182.69 | 45139 | 80693 | 9.48% |
| 2025-11-05 | 173.56 | 173.50 | -4.25 | -2.39% | 171.40 | 177.00 | 40222 | 70032 | 8.45% |
| 2025-11-04 | 185.00 | 177.75 | -9.55 | -5.10% | 175.00 | 188.88 | 43024 | 77779 | 9.04% |
| 2025-11-03 | 180.03 | 187.30 | 3.77 | 2.05% | 178.00 | 189.59 | 40648 | 75109 | 8.54% |
| 2025-10-31 | 197.79 | 183.53 | -16.97 | -8.46% | 181.00 | 198.70 | 65738 | 122176 | 13.81% |
| 2025-10-30 | 199.00 | 200.50 | 1.59 | 0.80% | 197.01 | 209.50 | 75218 | 152599 | 15.80% |
| 2025-10-29 | 203.00 | 198.91 | -4.39 | -2.16% | 190.44 | 208.33 | 93752 | 185164 | 19.70% |
| 2025-10-28 | 236.00 | 203.30 | -41.57 | -16.98% | 196.00 | 243.78 | 138926 | 298494 | 29.19% |
| 2025-10-27 | 243.14 | 244.87 | 12.87 | 5.55% | 233.10 | 256.00 | 77409 | 187266 | 16.26% |
| 2025-10-24 | 212.42 | 232.00 | 25.58 | 12.39% | 207.01 | 236.42 | 79611 | 176686 | 16.72% |
| 2025-10-23 | 214.98 | 206.42 | -10.78 | -4.96% | 204.80 | 219.68 | 45088 | 94048 | 9.47% |
| 2025-10-22 | 208.00 | 217.20 | 6.82 | 3.24% | 202.00 | 219.00 | 69500 | 147125 | 14.60% |
| 2025-10-21 | 200.00 | 210.38 | 12.50 | 6.32% | 195.02 | 218.17 | 98100 | 202178 | 20.61% |
| 2025-10-20 | 199.41 | 197.88 | 5.08 | 2.63% | 195.00 | 204.28 | 48270 | 96140 | 10.14% |
| 2025-10-17 | 220.00 | 192.80 | -27.18 | -12.36% | 190.38 | 220.25 | 76963 | 153465 | 16.17% |
| 2025-10-16 | 214.60 | 219.98 | 8.03 | 3.79% | 210.80 | 224.98 | 58000 | 126962 | 12.18% |
| 2025-10-15 | 217.67 | 211.95 | -13.04 | -5.80% | 203.99 | 221.22 | 58978 | 123678 | 12.39% |
| 2025-10-14 | 260.00 | 224.99 | -31.81 | -12.39% | 210.02 | 265.00 | 76830 | 179491 | 16.14% |
| 2025-10-13 | 228.46 | 256.80 | 9.93 | 4.02% | 228.46 | 258.88 | 57911 | 142403 | 12.17% |
| 2025-10-10 | 237.11 | 246.87 | 8.20 | 3.44% | 235.21 | 257.96 | 52235 | 128734 | 10.97% |
| 2025-10-09 | 245.00 | 238.67 | -1.33 | -0.55% | 233.99 | 245.68 | 41765 | 99522 | 8.77% |
| 2025-09-30 | 255.00 | 240.00 | -15.00 | -5.88% | 234.52 | 259.98 | 47772 | 117270 | 10.04% |
| 2025-09-29 | 260.00 | 255.00 | 0.00 | 0.00% | 240.01 | 260.00 | 32500 | 81505 | 6.83% |
| 2025-09-26 | 267.02 | 255.00 | -18.00 | -6.59% | 247.82 | 270.98 | 45445 | 116976 | 9.55% |
| 2025-09-25 | 280.06 | 273.00 | -0.37 | -0.14% | 258.18 | 291.91 | 41228 | 113374 | 8.66% |
| 2025-09-24 | 255.20 | 273.37 | 4.99 | 1.86% | 255.20 | 275.28 | 30513 | 81651 | 6.41% |
| 2025-09-23 | 271.88 | 268.38 | 0.40 | 0.15% | 256.00 | 291.88 | 46111 | 125220 | 9.69% |
| 2025-09-22 | 245.00 | 267.98 | 28.18 | 11.75% | 235.16 | 268.00 | 42452 | 108600 | 8.92% |
| 2025-09-19 | 237.00 | 239.80 | 8.72 | 3.77% | 226.00 | 241.50 | 32127 | 75192 | 6.75% |
| 2025-09-18 | 215.60 | 231.08 | 12.58 | 5.76% | 214.60 | 246.00 | 41101 | 94276 | 8.63% |
| 2025-09-17 | 227.00 | 218.50 | -7.50 | -3.32% | 215.00 | 227.00 | 27591 | 60338 | 5.80% |
| 2025-09-16 | 217.00 | 226.00 | 9.83 | 4.55% | 211.10 | 229.89 | 34529 | 77140 | 7.25% |
| 2025-09-15 | 212.32 | 216.17 | -2.90 | -1.32% | 208.00 | 219.83 | 31477 | 66900 | 6.61% |
| 2025-09-12 | 220.00 | 219.07 | -7.25 | -3.20% | 214.70 | 235.00 | 39002 | 86862 | 8.19% |
| 2025-09-11 | 218.00 | 226.32 | -2.94 | -1.28% | 213.00 | 237.81 | 60444 | 134367 | 12.70% |
| 2025-09-10 | 209.10 | 229.26 | 38.21 | 20.00% | 201.00 | 229.26 | 76445 | 167413 | 16.06% |
| 2025-09-09 | 185.62 | 191.05 | 7.92 | 4.32% | 181.02 | 199.88 | 52577 | 101485 | 11.05% |
| 2025-09-08 | 193.00 | 183.13 | -10.87 | -5.60% | 173.28 | 198.57 | 47728 | 88380 | 10.03% |