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 | 225.01 | 235.80 | 7.81 | 3.43% | 218.60 | 238.02 | 19925 | 45705 | 19.10% |
| 2025-12-15 | 232.50 | 227.99 | -9.01 | -3.80% | 226.20 | 235.00 | 15030 | 34494 | 14.41% |
| 2025-12-12 | 224.07 | 237.00 | 9.51 | 4.18% | 220.61 | 240.90 | 23871 | 54931 | 22.88% |
| 2025-12-11 | 215.95 | 227.49 | 11.67 | 5.41% | 215.30 | 234.00 | 25920 | 58435 | 24.85% |
| 2025-12-10 | 213.08 | 215.82 | 0.46 | 0.21% | 210.02 | 218.49 | 12236 | 26089 | 11.73% |
| 2025-12-09 | 218.54 | 215.36 | -6.51 | -2.93% | 215.22 | 221.90 | 13910 | 30375 | 13.33% |
| 2025-12-08 | 218.57 | 221.87 | 2.63 | 1.20% | 215.88 | 223.44 | 17085 | 37603 | 16.38% |
| 2025-12-05 | 218.01 | 219.24 | -1.25 | -0.57% | 210.21 | 222.00 | 17601 | 38079 | 16.87% |
| 2025-12-04 | 210.50 | 220.49 | 7.29 | 3.42% | 207.68 | 223.49 | 21097 | 45566 | 20.22% |
| 2025-12-03 | 214.90 | 213.20 | -3.90 | -1.80% | 212.00 | 221.36 | 16278 | 35144 | 15.60% |
| 2025-12-02 | 215.60 | 217.10 | -1.25 | -0.57% | 215.60 | 227.75 | 20579 | 45469 | 19.73% |
| 2025-12-01 | 225.03 | 218.35 | -2.51 | -1.14% | 216.66 | 228.00 | 22860 | 50549 | 21.91% |
| 2025-11-28 | 202.50 | 220.86 | 17.71 | 8.72% | 200.30 | 228.33 | 30595 | 66359 | 29.33% |
| 2025-11-27 | 211.90 | 203.15 | -8.75 | -4.13% | 203.00 | 211.90 | 18186 | 37651 | 17.43% |
| 2025-11-26 | 199.90 | 211.90 | 9.60 | 4.75% | 195.18 | 215.00 | 30929 | 64200 | 29.65% |
| 2025-11-25 | 204.04 | 202.30 | -1.74 | -0.85% | 201.71 | 209.99 | 18531 | 38071 | 17.76% |
| 2025-11-24 | 196.75 | 204.04 | 8.04 | 4.10% | 195.20 | 208.33 | 19674 | 40092 | 18.86% |
| 2025-11-21 | 191.99 | 196.00 | 1.00 | 0.51% | 191.99 | 211.00 | 22758 | 45841 | 21.82% |
| 2025-11-20 | 197.01 | 195.00 | 4.80 | 2.52% | 194.00 | 206.66 | 19441 | 38872 | 18.64% |
| 2025-11-19 | 189.67 | 190.20 | 0.58 | 0.31% | 188.88 | 194.88 | 9262 | 17751 | 8.88% |
| 2025-11-18 | 200.00 | 189.62 | -13.20 | -6.51% | 187.88 | 200.00 | 17452 | 33797 | 16.73% |
| 2025-11-17 | 207.90 | 202.82 | -5.03 | -2.42% | 201.20 | 213.45 | 15006 | 30976 | 14.39% |
| 2025-11-14 | 200.30 | 207.85 | 1.60 | 0.78% | 198.01 | 211.00 | 18608 | 38366 | 17.84% |
| 2025-11-13 | 206.00 | 206.25 | -2.59 | -1.24% | 201.50 | 207.00 | 16660 | 34121 | 15.97% |
| 2025-11-12 | 200.00 | 208.84 | 5.63 | 2.77% | 195.00 | 210.75 | 24188 | 49288 | 23.19% |
| 2025-11-11 | 203.06 | 203.21 | 1.64 | 0.81% | 201.24 | 218.92 | 24049 | 50337 | 23.05% |
| 2025-11-10 | 190.10 | 201.57 | 11.67 | 6.15% | 190.10 | 209.99 | 26639 | 54024 | 25.54% |
| 2025-11-07 | 191.00 | 189.90 | -5.40 | -2.76% | 189.64 | 198.50 | 13344 | 25853 | 12.79% |
| 2025-11-06 | 189.40 | 195.30 | 6.30 | 3.33% | 188.50 | 198.00 | 16007 | 30951 | 15.34% |
| 2025-11-05 | 186.58 | 189.00 | -1.50 | -0.79% | 185.53 | 189.50 | 8012 | 15051 | 7.68% |
| 2025-11-04 | 191.02 | 190.50 | -1.80 | -0.94% | 188.20 | 194.50 | 10208 | 19466 | 9.79% |
| 2025-11-03 | 190.00 | 192.30 | 2.51 | 1.32% | 183.20 | 192.96 | 14389 | 27057 | 13.79% |
| 2025-10-31 | 190.99 | 189.79 | -2.86 | -1.48% | 188.00 | 192.59 | 10787 | 20516 | 10.34% |
| 2025-10-30 | 195.00 | 192.65 | -9.04 | -4.48% | 189.34 | 196.96 | 17455 | 33651 | 16.73% |
| 2025-10-29 | 204.00 | 201.69 | -6.46 | -3.10% | 200.52 | 207.61 | 15427 | 31343 | 14.79% |
| 2025-10-28 | 212.00 | 208.15 | -10.63 | -4.86% | 208.00 | 216.80 | 18749 | 39739 | 17.97% |
| 2025-10-27 | 207.00 | 218.78 | 8.56 | 4.07% | 202.11 | 220.17 | 28725 | 60325 | 27.54% |
| 2025-10-24 | 213.71 | 210.22 | -3.90 | -1.82% | 201.80 | 213.71 | 27061 | 56189 | 25.94% |
| 2025-10-23 | 190.00 | 214.12 | 24.79 | 13.09% | 189.99 | 217.89 | 37701 | 76276 | 36.14% |
| 2025-10-22 | 188.00 | 189.33 | -0.56 | -0.29% | 186.90 | 193.49 | 13395 | 25523 | 12.84% |
| 2025-10-21 | 188.81 | 189.89 | 1.11 | 0.59% | 188.01 | 190.70 | 10118 | 19189 | 9.70% |
| 2025-10-20 | 189.54 | 188.78 | 0.68 | 0.36% | 186.30 | 192.00 | 9581 | 18144 | 9.18% |
| 2025-10-17 | 192.77 | 188.10 | -2.85 | -1.49% | 186.08 | 193.10 | 11459 | 21664 | 10.99% |
| 2025-10-16 | 194.00 | 190.95 | -3.61 | -1.86% | 189.91 | 195.81 | 11568 | 22284 | 11.09% |
| 2025-10-15 | 193.00 | 194.56 | 1.06 | 0.55% | 189.20 | 196.45 | 12325 | 23741 | 11.82% |
| 2025-10-14 | 205.05 | 193.50 | -8.20 | -4.07% | 191.97 | 206.00 | 18419 | 36623 | 17.66% |
| 2025-10-13 | 192.33 | 201.70 | -0.79 | -0.39% | 192.33 | 205.11 | 19291 | 38612 | 18.49% |
| 2025-10-10 | 208.00 | 202.49 | -13.29 | -6.16% | 201.00 | 211.00 | 26190 | 53506 | 25.11% |
| 2025-10-09 | 216.80 | 215.78 | 1.28 | 0.60% | 214.30 | 223.66 | 25976 | 56812 | 24.90% |
| 2025-09-30 | 224.00 | 214.50 | -7.90 | -3.55% | 213.10 | 225.58 | 26660 | 57998 | 25.56% |
| 2025-09-29 | 219.09 | 222.40 | -2.67 | -1.19% | 219.09 | 230.55 | 24246 | 54096 | 23.24% |
| 2025-09-26 | 234.00 | 225.07 | -14.93 | -6.22% | 221.32 | 240.99 | 34144 | 78224 | 32.73% |
| 2025-09-25 | 242.00 | 240.00 | -14.00 | -5.51% | 236.66 | 249.00 | 35461 | 85381 | 33.99% |
| 2025-09-24 | 218.00 | 254.00 | 28.15 | 12.46% | 215.75 | 268.00 | 54177 | 129844 | 51.94% |
| 2025-09-23 | 190.10 | 225.85 | 37.64 | 20.00% | 182.68 | 225.85 | 47343 | 94243 | 45.38% |
| 2025-09-22 | 182.87 | 188.21 | 5.33 | 2.91% | 179.87 | 195.58 | 34701 | 65604 | 33.26% |
| 2025-09-19 | 179.61 | 182.88 | 8.53 | 4.89% | 177.86 | 198.90 | 47634 | 89582 | 45.66% |
| 2025-09-18 | 162.60 | 174.35 | 11.75 | 7.23% | 162.10 | 181.44 | 38021 | 66445 | 36.45% |
| 2025-09-17 | 163.00 | 162.60 | -1.58 | -0.96% | 162.03 | 165.48 | 10093 | 16490 | 9.68% |
| 2025-09-16 | 157.00 | 164.18 | 6.33 | 4.01% | 154.43 | 167.49 | 19375 | 31230 | 18.57% |
| 2025-09-15 | 158.79 | 157.85 | 1.66 | 1.06% | 157.19 | 160.48 | 11783 | 18731 | 11.30% |
| 2025-09-12 | 155.48 | 156.19 | -0.02 | -0.01% | 154.13 | 157.68 | 9863 | 15381 | 9.45% |
| 2025-09-11 | 153.05 | 156.21 | 3.21 | 2.10% | 152.21 | 157.41 | 10992 | 17052 | 10.54% |
| 2025-09-10 | 151.55 | 153.00 | 1.83 | 1.21% | 150.80 | 153.66 | 6885 | 10482 | 6.60% |
| 2025-09-09 | 153.00 | 151.17 | -2.83 | -1.84% | 150.10 | 153.04 | 7940 | 12033 | 7.61% |
| 2025-09-08 | 153.52 | 154.00 | 1.47 | 0.96% | 153.13 | 155.81 | 9916 | 15313 | 9.51% |