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 | 445.00 | 442.50 | -7.39 | -1.64% | 435.00 | 452.00 | 12976 | 57361 | 1.80% |
| 2025-12-15 | 455.00 | 449.89 | -8.11 | -1.77% | 447.37 | 465.90 | 20734 | 94372 | 2.88% |
| 2025-12-12 | 450.00 | 458.00 | 7.81 | 1.73% | 435.00 | 458.50 | 26133 | 116803 | 3.63% |
| 2025-12-11 | 459.53 | 450.19 | -10.86 | -2.36% | 449.00 | 464.00 | 16327 | 74331 | 2.27% |
| 2025-12-10 | 442.00 | 461.05 | 18.55 | 4.19% | 437.00 | 462.28 | 23743 | 107786 | 3.30% |
| 2025-12-09 | 437.90 | 442.50 | 2.42 | 0.55% | 437.90 | 451.08 | 12955 | 57442 | 1.80% |
| 2025-12-08 | 431.77 | 440.08 | 7.04 | 1.63% | 431.70 | 443.98 | 12417 | 54527 | 1.72% |
| 2025-12-05 | 433.00 | 433.04 | 0.03 | 0.01% | 428.01 | 434.40 | 6586 | 28417 | 0.91% |
| 2025-12-04 | 429.86 | 433.01 | 1.20 | 0.28% | 426.92 | 434.00 | 6334 | 27310 | 0.88% |
| 2025-12-03 | 437.89 | 431.81 | -5.93 | -1.35% | 429.33 | 444.87 | 11355 | 49393 | 1.58% |
| 2025-12-02 | 444.13 | 437.74 | -3.78 | -0.86% | 435.57 | 449.60 | 10324 | 45374 | 1.43% |
| 2025-12-01 | 431.00 | 441.52 | 12.34 | 2.88% | 427.03 | 441.68 | 19283 | 84580 | 2.68% |
| 2025-11-28 | 429.83 | 429.18 | -0.65 | -0.15% | 426.66 | 433.86 | 9428 | 40561 | 1.31% |
| 2025-11-27 | 442.75 | 435.81 | -8.49 | -1.91% | 435.39 | 450.58 | 14498 | 64067 | 2.01% |
| 2025-11-26 | 450.00 | 444.30 | -6.36 | -1.41% | 438.18 | 450.00 | 15952 | 70641 | 2.21% |
| 2025-11-25 | 434.99 | 450.66 | 18.66 | 4.32% | 433.00 | 457.98 | 23396 | 105431 | 3.25% |
| 2025-11-24 | 421.00 | 432.00 | 9.40 | 2.22% | 420.96 | 436.90 | 16644 | 71763 | 2.31% |
| 2025-11-21 | 425.68 | 422.60 | -4.57 | -1.07% | 421.78 | 431.00 | 12618 | 53767 | 1.75% |
| 2025-11-20 | 433.00 | 427.17 | -4.00 | -0.93% | 426.03 | 434.79 | 8810 | 37828 | 1.22% |
| 2025-11-19 | 437.00 | 431.17 | -7.29 | -1.66% | 430.02 | 437.87 | 8456 | 36652 | 1.17% |
| 2025-11-18 | 432.31 | 438.46 | 3.97 | 0.91% | 430.81 | 444.45 | 13140 | 57847 | 1.82% |
| 2025-11-17 | 436.68 | 434.49 | -2.29 | -0.52% | 428.80 | 438.56 | 9866 | 42719 | 1.37% |
| 2025-11-14 | 442.67 | 436.78 | -8.41 | -1.89% | 436.60 | 444.44 | 9683 | 42577 | 1.34% |
| 2025-11-13 | 445.33 | 445.19 | -0.82 | -0.18% | 440.50 | 447.74 | 10262 | 45524 | 1.42% |
| 2025-11-12 | 440.84 | 446.01 | 2.35 | 0.53% | 440.11 | 458.49 | 14385 | 64748 | 2.00% |
| 2025-11-11 | 455.20 | 443.66 | -11.47 | -2.52% | 441.51 | 456.17 | 14521 | 65003 | 2.02% |
| 2025-11-10 | 451.26 | 455.13 | 2.87 | 0.63% | 451.03 | 459.00 | 11806 | 53630 | 1.64% |
| 2025-11-07 | 459.60 | 452.26 | -9.43 | -2.04% | 450.68 | 459.60 | 15238 | 69133 | 2.12% |
| 2025-11-06 | 465.21 | 461.69 | -3.51 | -0.75% | 458.88 | 471.43 | 16744 | 77392 | 2.32% |
| 2025-11-05 | 446.42 | 465.20 | 13.19 | 2.92% | 445.44 | 470.00 | 22424 | 102704 | 3.11% |
| 2025-11-04 | 475.00 | 452.01 | -24.99 | -5.24% | 448.32 | 475.00 | 29070 | 132693 | 4.04% |
| 2025-11-03 | 476.00 | 477.00 | 4.02 | 0.85% | 472.98 | 487.58 | 26706 | 127898 | 3.71% |
| 2025-10-31 | 483.61 | 472.98 | -10.57 | -2.19% | 472.50 | 492.80 | 31181 | 149445 | 4.33% |
| 2025-10-30 | 521.95 | 483.55 | -20.40 | -4.05% | 475.20 | 528.40 | 54027 | 268184 | 7.50% |
| 2025-10-29 | 475.00 | 503.95 | 45.81 | 10.00% | 475.00 | 503.95 | 24238 | 120036 | 3.36% |
| 2025-10-28 | 460.30 | 458.14 | -2.76 | -0.60% | 454.48 | 463.90 | 18888 | 86621 | 2.62% |
| 2025-10-27 | 474.98 | 460.90 | -5.50 | -1.18% | 454.20 | 474.98 | 27270 | 125824 | 3.79% |
| 2025-10-24 | 456.00 | 466.40 | 7.81 | 1.70% | 453.37 | 467.98 | 17835 | 81992 | 2.48% |
| 2025-10-23 | 465.12 | 458.59 | -8.17 | -1.75% | 449.06 | 465.12 | 21116 | 96019 | 2.93% |
| 2025-10-22 | 461.50 | 466.76 | 5.26 | 1.14% | 458.81 | 471.69 | 23053 | 107392 | 3.20% |
| 2025-10-21 | 450.75 | 461.50 | 11.60 | 2.58% | 449.45 | 462.33 | 20988 | 95800 | 2.91% |
| 2025-10-20 | 458.00 | 449.90 | -2.43 | -0.54% | 446.90 | 459.86 | 16732 | 75739 | 2.32% |
| 2025-10-17 | 475.00 | 452.33 | -18.22 | -3.87% | 451.22 | 475.21 | 20140 | 92448 | 2.80% |
| 2025-10-16 | 469.98 | 470.55 | -0.96 | -0.20% | 469.02 | 479.80 | 21694 | 102619 | 3.01% |
| 2025-10-15 | 507.40 | 471.51 | -35.89 | -7.07% | 456.66 | 509.88 | 54578 | 257160 | 7.58% |
| 2025-10-14 | 526.99 | 507.40 | -19.60 | -3.72% | 505.00 | 538.68 | 19196 | 99556 | 2.66% |
| 2025-10-13 | 511.10 | 527.00 | -4.98 | -0.94% | 511.10 | 542.05 | 14827 | 78636 | 2.06% |
| 2025-10-10 | 550.00 | 531.98 | -22.34 | -4.03% | 528.51 | 555.00 | 18163 | 98177 | 2.52% |
| 2025-10-09 | 565.00 | 554.32 | -13.68 | -2.41% | 546.63 | 569.26 | 22920 | 127244 | 3.18% |
| 2025-09-30 | 579.83 | 568.00 | -20.20 | -3.43% | 551.61 | 580.00 | 24854 | 140285 | 3.45% |
| 2025-09-29 | 579.01 | 588.20 | -7.61 | -1.28% | 562.02 | 606.03 | 30577 | 177556 | 4.24% |
| 2025-09-26 | 654.28 | 595.81 | -66.20 | -10.00% | 595.81 | 655.00 | 21210 | 130280 | 2.94% |
| 2025-09-25 | 620.24 | 662.01 | 35.51 | 5.67% | 619.72 | 668.00 | 21949 | 142272 | 3.05% |
| 2025-09-24 | 579.01 | 626.50 | 47.51 | 8.21% | 570.18 | 630.00 | 23804 | 143292 | 3.30% |
| 2025-09-23 | 556.43 | 578.99 | 22.80 | 4.10% | 552.73 | 579.55 | 18145 | 103215 | 2.52% |
| 2025-09-22 | 549.31 | 556.19 | 6.69 | 1.22% | 536.69 | 558.00 | 12692 | 69367 | 1.76% |
| 2025-09-19 | 545.16 | 549.50 | 4.07 | 0.75% | 542.00 | 559.78 | 14517 | 80197 | 2.02% |
| 2025-09-18 | 550.00 | 552.00 | -3.06 | -0.55% | 538.00 | 579.87 | 21931 | 123586 | 3.04% |
| 2025-09-17 | 541.38 | 555.06 | 13.41 | 2.48% | 533.70 | 557.75 | 17952 | 97782 | 2.49% |
| 2025-09-16 | 542.78 | 541.65 | -1.13 | -0.21% | 535.99 | 547.99 | 13425 | 72602 | 1.86% |
| 2025-09-15 | 529.99 | 542.78 | 10.79 | 2.03% | 523.22 | 554.00 | 19241 | 104490 | 2.67% |
| 2025-09-12 | 515.00 | 531.99 | 18.99 | 3.70% | 515.00 | 542.28 | 22463 | 119918 | 3.12% |
| 2025-09-11 | 477.00 | 513.00 | 34.70 | 7.25% | 466.85 | 525.12 | 28146 | 139824 | 3.91% |
| 2025-09-10 | 473.60 | 478.30 | 0.28 | 0.06% | 465.55 | 486.00 | 15604 | 74446 | 2.17% |
| 2025-09-09 | 472.03 | 478.02 | 1.02 | 0.21% | 472.00 | 494.17 | 16325 | 78117 | 2.27% |
| 2025-09-08 | 460.00 | 477.00 | 17.08 | 3.71% | 456.01 | 481.79 | 21976 | 103518 | 3.05% |