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 | 286.54 | 283.73 | -1.09 | -0.38% | 278.54 | 286.54 | 11151 | 31414 | 0.73% |
| 2025-12-15 | 288.68 | 284.82 | -7.78 | -2.66% | 281.26 | 292.00 | 14499 | 41305 | 0.95% |
| 2025-12-12 | 290.78 | 292.60 | 1.10 | 0.38% | 287.98 | 295.35 | 9914 | 28935 | 0.65% |
| 2025-12-11 | 294.68 | 291.50 | -3.00 | -1.02% | 290.81 | 299.19 | 12862 | 37767 | 0.84% |
| 2025-12-10 | 280.00 | 294.50 | 13.62 | 4.85% | 279.97 | 295.58 | 17186 | 49776 | 1.13% |
| 2025-12-09 | 277.34 | 280.88 | 2.17 | 0.78% | 277.34 | 287.61 | 9900 | 27944 | 0.65% |
| 2025-12-08 | 277.94 | 278.71 | 0.71 | 0.26% | 273.82 | 280.00 | 11668 | 32348 | 0.76% |
| 2025-12-05 | 272.00 | 278.00 | 1.40 | 0.51% | 262.40 | 278.80 | 19254 | 52494 | 1.26% |
| 2025-12-04 | 270.65 | 276.60 | 5.95 | 2.20% | 269.82 | 278.30 | 12113 | 33314 | 0.79% |
| 2025-12-03 | 264.63 | 270.65 | 6.11 | 2.31% | 264.63 | 274.50 | 15930 | 42999 | 1.04% |
| 2025-12-02 | 268.65 | 264.54 | -6.10 | -2.25% | 262.63 | 271.88 | 14022 | 37210 | 0.92% |
| 2025-12-01 | 265.50 | 270.64 | 6.14 | 2.32% | 257.60 | 271.88 | 17084 | 45351 | 1.12% |
| 2025-11-28 | 261.17 | 264.50 | 4.22 | 1.62% | 256.51 | 265.58 | 13407 | 35043 | 0.88% |
| 2025-11-27 | 262.50 | 260.28 | -2.02 | -0.77% | 259.98 | 268.00 | 13383 | 35392 | 0.88% |
| 2025-11-26 | 250.93 | 262.30 | 9.99 | 3.96% | 250.02 | 265.50 | 21416 | 55966 | 1.40% |
| 2025-11-25 | 246.00 | 252.31 | 6.29 | 2.56% | 245.92 | 256.80 | 19739 | 49903 | 1.29% |
| 2025-11-24 | 248.05 | 246.02 | -2.03 | -0.82% | 243.25 | 254.80 | 18748 | 46542 | 1.23% |
| 2025-11-21 | 255.00 | 248.05 | -4.95 | -1.96% | 246.83 | 256.13 | 17503 | 43793 | 1.15% |
| 2025-11-20 | 254.24 | 253.00 | -0.73 | -0.29% | 248.16 | 254.45 | 22284 | 55914 | 1.46% |
| 2025-11-19 | 233.65 | 253.73 | 23.07 | 10.00% | 231.99 | 253.73 | 27233 | 66870 | 1.78% |
| 2025-11-18 | 230.25 | 230.66 | -0.29 | -0.13% | 228.56 | 234.67 | 13980 | 32374 | 0.92% |
| 2025-11-17 | 240.00 | 230.95 | -11.41 | -4.71% | 229.29 | 250.66 | 25954 | 60932 | 1.70% |
| 2025-11-14 | 238.00 | 242.36 | 1.86 | 0.77% | 236.00 | 246.47 | 14316 | 34658 | 0.94% |
| 2025-11-13 | 243.95 | 240.50 | -4.46 | -1.82% | 239.72 | 245.98 | 13200 | 31969 | 0.87% |
| 2025-11-12 | 246.48 | 244.96 | -2.54 | -1.03% | 243.00 | 248.88 | 6165 | 15152 | 0.40% |
| 2025-11-11 | 244.10 | 247.50 | 2.30 | 0.94% | 244.10 | 255.00 | 13676 | 34041 | 0.90% |
| 2025-11-10 | 245.90 | 245.20 | -0.61 | -0.25% | 237.74 | 247.49 | 21631 | 52408 | 1.42% |
| 2025-11-07 | 250.30 | 245.81 | -4.99 | -1.99% | 245.77 | 252.00 | 8354 | 20746 | 0.55% |
| 2025-11-06 | 249.95 | 250.80 | 3.30 | 1.33% | 248.03 | 258.68 | 9382 | 23609 | 0.61% |
| 2025-11-05 | 247.68 | 247.50 | -2.28 | -0.91% | 245.50 | 250.58 | 7023 | 17420 | 0.46% |
| 2025-11-04 | 254.77 | 249.78 | -5.02 | -1.97% | 247.30 | 259.79 | 10410 | 26257 | 0.68% |
| 2025-11-03 | 255.88 | 254.80 | -1.20 | -0.47% | 251.24 | 257.97 | 9977 | 25318 | 0.65% |
| 2025-10-31 | 252.78 | 256.00 | 3.19 | 1.26% | 250.10 | 257.20 | 13147 | 33446 | 0.86% |
| 2025-10-30 | 251.90 | 252.81 | -4.08 | -1.59% | 250.30 | 263.66 | 21766 | 55529 | 1.43% |
| 2025-10-29 | 252.62 | 256.89 | 3.16 | 1.25% | 247.90 | 258.29 | 14416 | 36489 | 0.94% |
| 2025-10-28 | 253.00 | 253.73 | 1.32 | 0.52% | 246.70 | 255.15 | 15814 | 39682 | 1.04% |
| 2025-10-27 | 245.78 | 252.41 | 9.42 | 3.88% | 244.52 | 261.00 | 32839 | 83772 | 2.15% |
| 2025-10-24 | 240.76 | 242.99 | 2.81 | 1.17% | 237.35 | 243.05 | 15370 | 36981 | 1.01% |
| 2025-10-23 | 236.46 | 240.18 | 2.78 | 1.17% | 235.00 | 240.89 | 11464 | 27390 | 0.75% |
| 2025-10-22 | 240.13 | 237.40 | -2.83 | -1.18% | 236.21 | 243.25 | 15211 | 36453 | 1.00% |
| 2025-10-21 | 240.29 | 240.23 | 0.38 | 0.16% | 234.00 | 245.00 | 28441 | 67729 | 1.86% |
| 2025-10-20 | 235.86 | 239.85 | 6.76 | 2.90% | 233.65 | 239.99 | 25789 | 61350 | 1.69% |
| 2025-10-17 | 239.94 | 233.09 | -16.88 | -6.75% | 232.67 | 247.90 | 40098 | 95516 | 2.63% |
| 2025-10-16 | 252.02 | 249.97 | -2.96 | -1.17% | 247.27 | 258.08 | 22339 | 56124 | 1.46% |
| 2025-10-15 | 248.70 | 252.93 | 4.43 | 1.78% | 246.00 | 253.49 | 15311 | 38295 | 1.00% |
| 2025-10-14 | 252.77 | 248.50 | -2.95 | -1.17% | 248.33 | 257.87 | 27728 | 70300 | 1.82% |
| 2025-10-13 | 255.90 | 251.45 | -16.01 | -5.99% | 250.87 | 263.70 | 21530 | 54929 | 1.41% |
| 2025-10-10 | 260.01 | 267.46 | 3.58 | 1.36% | 260.01 | 271.88 | 15887 | 42661 | 1.04% |
| 2025-10-09 | 267.00 | 263.88 | -4.37 | -1.63% | 257.19 | 267.00 | 17660 | 46058 | 1.16% |
| 2025-09-30 | 262.04 | 268.25 | 5.37 | 2.04% | 259.20 | 270.50 | 16046 | 42665 | 1.05% |
| 2025-09-29 | 270.50 | 262.88 | -12.16 | -4.42% | 259.00 | 274.57 | 25533 | 67629 | 1.67% |
| 2025-09-26 | 273.80 | 275.04 | 0.54 | 0.20% | 272.47 | 278.50 | 13600 | 37516 | 0.89% |
| 2025-09-25 | 269.00 | 274.50 | 5.51 | 2.05% | 267.20 | 276.00 | 15381 | 41786 | 1.01% |
| 2025-09-24 | 268.32 | 268.99 | -1.51 | -0.56% | 265.00 | 274.44 | 16241 | 43835 | 1.06% |
| 2025-09-23 | 267.11 | 270.50 | 3.80 | 1.42% | 264.50 | 275.85 | 15027 | 40444 | 0.98% |
| 2025-09-22 | 268.00 | 266.70 | -2.71 | -1.01% | 265.01 | 274.28 | 18678 | 50185 | 1.22% |
| 2025-09-19 | 271.00 | 269.41 | -8.66 | -3.11% | 264.12 | 279.63 | 33137 | 89666 | 2.17% |
| 2025-09-18 | 290.32 | 278.07 | -12.25 | -4.22% | 275.00 | 304.80 | 40446 | 116054 | 2.65% |
| 2025-09-17 | 276.30 | 290.32 | 12.55 | 4.52% | 275.00 | 291.06 | 19765 | 56386 | 1.30% |
| 2025-09-16 | 277.62 | 277.77 | 1.27 | 0.46% | 274.38 | 283.75 | 18172 | 50433 | 1.19% |
| 2025-09-15 | 282.60 | 276.50 | -8.48 | -2.98% | 275.00 | 283.00 | 17825 | 49611 | 1.17% |
| 2025-09-12 | 270.52 | 284.98 | 13.11 | 4.82% | 270.00 | 289.00 | 28040 | 79667 | 1.84% |
| 2025-09-11 | 271.00 | 271.87 | -1.19 | -0.44% | 265.68 | 277.88 | 23848 | 64811 | 1.56% |
| 2025-09-10 | 269.73 | 273.06 | 1.56 | 0.57% | 267.27 | 276.50 | 16818 | 45910 | 1.10% |
| 2025-09-09 | 261.99 | 271.50 | 10.47 | 4.01% | 260.71 | 272.50 | 21290 | 57316 | 1.40% |
| 2025-09-08 | 266.00 | 261.03 | -4.11 | -1.55% | 260.20 | 268.88 | 22788 | 60108 | 1.49% |