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 | 203.56 | 200.00 | -4.80 | -2.34% | 199.09 | 205.30 | 23453 | 47275 | 1.39% |
| 2025-12-15 | 207.00 | 204.80 | -8.15 | -3.83% | 204.00 | 212.80 | 42791 | 88758 | 2.54% |
| 2025-12-12 | 196.00 | 212.95 | 15.65 | 7.93% | 188.80 | 212.95 | 74966 | 149661 | 4.45% |
| 2025-12-11 | 199.00 | 197.30 | -1.59 | -0.80% | 196.51 | 203.83 | 23159 | 46318 | 1.37% |
| 2025-12-10 | 199.68 | 198.89 | -1.94 | -0.97% | 193.21 | 200.80 | 24307 | 47789 | 1.44% |
| 2025-12-09 | 202.00 | 200.83 | -3.51 | -1.72% | 199.30 | 205.20 | 21638 | 43701 | 1.28% |
| 2025-12-08 | 201.26 | 204.34 | 4.54 | 2.27% | 198.01 | 206.80 | 24619 | 49818 | 1.46% |
| 2025-12-05 | 203.98 | 199.80 | -4.39 | -2.15% | 198.33 | 204.49 | 24159 | 48420 | 1.43% |
| 2025-12-04 | 197.00 | 204.19 | 7.19 | 3.65% | 195.50 | 206.00 | 29563 | 59694 | 1.75% |
| 2025-12-03 | 199.32 | 197.00 | -1.70 | -0.86% | 195.67 | 199.32 | 15711 | 31063 | 0.93% |
| 2025-12-02 | 202.02 | 198.70 | -5.20 | -2.55% | 198.35 | 203.90 | 16905 | 33889 | 1.00% |
| 2025-12-01 | 201.45 | 203.90 | 2.10 | 1.04% | 199.01 | 204.50 | 26437 | 53313 | 1.57% |
| 2025-11-28 | 191.40 | 201.80 | 10.09 | 5.26% | 189.50 | 202.90 | 35353 | 69850 | 2.10% |
| 2025-11-27 | 192.95 | 191.71 | -0.97 | -0.50% | 191.51 | 197.70 | 19464 | 37982 | 1.15% |
| 2025-11-26 | 191.00 | 192.68 | 0.75 | 0.39% | 189.66 | 195.36 | 19047 | 36799 | 1.13% |
| 2025-11-25 | 192.88 | 191.93 | 1.45 | 0.76% | 190.11 | 194.89 | 22096 | 42510 | 1.31% |
| 2025-11-24 | 187.06 | 190.48 | 5.22 | 2.82% | 185.30 | 192.96 | 26593 | 50692 | 1.58% |
| 2025-11-21 | 190.97 | 185.26 | -8.76 | -4.51% | 185.08 | 190.97 | 29611 | 55535 | 1.76% |
| 2025-11-20 | 200.06 | 194.02 | -4.48 | -2.26% | 193.00 | 202.12 | 23402 | 45779 | 1.39% |
| 2025-11-19 | 198.67 | 198.50 | -0.35 | -0.18% | 195.66 | 200.78 | 18011 | 35652 | 1.07% |
| 2025-11-18 | 198.90 | 198.85 | -1.79 | -0.89% | 195.00 | 204.50 | 27492 | 54952 | 1.63% |
| 2025-11-17 | 204.61 | 200.64 | -1.86 | -0.92% | 198.51 | 208.30 | 30142 | 61370 | 1.79% |
| 2025-11-14 | 200.00 | 202.50 | 1.41 | 0.70% | 196.30 | 208.48 | 35924 | 73208 | 2.13% |
| 2025-11-13 | 196.99 | 201.09 | 3.29 | 1.66% | 196.00 | 204.50 | 28490 | 57506 | 1.69% |
| 2025-11-12 | 198.59 | 197.80 | -2.04 | -1.02% | 193.33 | 201.60 | 23188 | 45767 | 1.38% |
| 2025-11-11 | 198.62 | 199.84 | 1.33 | 0.67% | 198.62 | 206.89 | 35197 | 71277 | 2.09% |
| 2025-11-10 | 200.00 | 198.51 | 0.17 | 0.09% | 196.18 | 205.58 | 38311 | 76987 | 2.27% |
| 2025-11-07 | 198.00 | 198.34 | -2.46 | -1.23% | 196.00 | 200.80 | 27573 | 54722 | 1.64% |
| 2025-11-06 | 194.00 | 200.80 | 8.34 | 4.33% | 192.75 | 201.80 | 39236 | 77516 | 2.33% |
| 2025-11-05 | 189.40 | 192.46 | 0.05 | 0.03% | 188.98 | 193.80 | 25021 | 47956 | 1.48% |
| 2025-11-04 | 194.39 | 192.41 | -1.98 | -1.02% | 191.00 | 196.47 | 28451 | 55112 | 1.69% |
| 2025-11-03 | 197.50 | 194.39 | -2.43 | -1.23% | 188.33 | 197.97 | 43122 | 82701 | 2.56% |
| 2025-10-31 | 208.65 | 196.82 | -11.83 | -5.67% | 196.26 | 209.70 | 67309 | 134911 | 3.99% |
| 2025-10-30 | 216.00 | 208.65 | -7.68 | -3.55% | 208.60 | 219.42 | 46041 | 98422 | 2.73% |
| 2025-10-29 | 225.75 | 216.33 | -13.28 | -5.78% | 213.20 | 225.75 | 71633 | 155345 | 4.25% |
| 2025-10-28 | 225.94 | 229.61 | 1.91 | 0.84% | 223.10 | 230.97 | 33435 | 76219 | 1.98% |
| 2025-10-27 | 226.70 | 227.70 | 6.28 | 2.84% | 221.01 | 234.65 | 42455 | 96333 | 2.52% |
| 2025-10-24 | 208.89 | 221.42 | 14.52 | 7.02% | 208.11 | 223.50 | 47777 | 103591 | 2.83% |
| 2025-10-23 | 206.66 | 206.90 | -0.86 | -0.41% | 203.60 | 208.75 | 18884 | 38901 | 1.12% |
| 2025-10-22 | 210.00 | 207.76 | -4.93 | -2.32% | 206.69 | 212.46 | 23982 | 50111 | 1.42% |
| 2025-10-21 | 204.23 | 212.69 | 10.41 | 5.15% | 203.16 | 212.90 | 38438 | 80610 | 2.28% |
| 2025-10-20 | 203.68 | 202.28 | 1.60 | 0.80% | 200.15 | 205.80 | 29293 | 59424 | 1.74% |
| 2025-10-17 | 210.12 | 200.68 | -8.50 | -4.06% | 200.20 | 210.12 | 36435 | 74034 | 2.16% |
| 2025-10-16 | 209.00 | 209.18 | -1.82 | -0.86% | 207.60 | 215.50 | 32867 | 69170 | 1.95% |
| 2025-10-15 | 203.00 | 211.00 | 7.20 | 3.53% | 200.66 | 211.30 | 41116 | 85189 | 2.44% |
| 2025-10-14 | 220.78 | 203.80 | -13.60 | -6.26% | 203.40 | 222.99 | 60725 | 128023 | 3.60% |
| 2025-10-13 | 209.46 | 217.40 | -0.11 | -0.05% | 209.46 | 222.00 | 52006 | 112581 | 3.09% |
| 2025-10-10 | 225.00 | 217.51 | -11.99 | -5.22% | 215.01 | 231.60 | 66890 | 147238 | 3.97% |
| 2025-10-09 | 231.27 | 229.50 | 1.06 | 0.46% | 225.15 | 241.69 | 65528 | 152662 | 3.89% |
| 2025-09-30 | 231.56 | 228.44 | -3.91 | -1.68% | 223.91 | 235.00 | 56660 | 129591 | 3.36% |
| 2025-09-29 | 222.27 | 232.35 | 9.23 | 4.14% | 218.60 | 235.00 | 59098 | 132676 | 3.51% |
| 2025-09-26 | 217.32 | 223.12 | 4.78 | 2.19% | 217.32 | 231.74 | 64334 | 144891 | 3.82% |
| 2025-09-25 | 218.11 | 218.34 | -0.16 | -0.07% | 215.55 | 222.97 | 53904 | 117907 | 3.20% |
| 2025-09-24 | 195.00 | 218.50 | 23.21 | 11.88% | 193.00 | 228.79 | 93056 | 197735 | 5.52% |
| 2025-09-23 | 192.96 | 195.29 | 3.59 | 1.87% | 186.64 | 196.05 | 44111 | 84486 | 2.62% |
| 2025-09-22 | 188.50 | 191.70 | 4.29 | 2.29% | 184.82 | 193.32 | 37830 | 71558 | 2.24% |
| 2025-09-19 | 190.51 | 187.41 | -3.55 | -1.86% | 185.58 | 195.58 | 39267 | 74582 | 2.33% |
| 2025-09-18 | 183.80 | 190.96 | 5.29 | 2.85% | 183.80 | 194.88 | 65501 | 124823 | 3.89% |
| 2025-09-17 | 178.00 | 185.67 | 8.17 | 4.60% | 176.00 | 188.88 | 50560 | 93260 | 3.00% |
| 2025-09-16 | 175.80 | 177.50 | 1.00 | 0.57% | 174.51 | 178.80 | 35194 | 62176 | 2.09% |
| 2025-09-15 | 180.26 | 176.50 | -2.06 | -1.15% | 175.99 | 181.20 | 31223 | 55472 | 1.85% |
| 2025-09-12 | 178.50 | 178.56 | 0.16 | 0.09% | 177.25 | 182.90 | 41662 | 75009 | 2.47% |
| 2025-09-11 | 168.01 | 178.40 | 9.38 | 5.55% | 167.05 | 179.49 | 56298 | 98171 | 3.34% |
| 2025-09-10 | 166.89 | 169.02 | 2.86 | 1.72% | 166.46 | 171.95 | 35172 | 59671 | 2.09% |
| 2025-09-09 | 170.00 | 166.16 | -5.93 | -3.45% | 164.70 | 171.96 | 43041 | 72397 | 2.55% |
| 2025-09-08 | 171.65 | 172.09 | 0.22 | 0.13% | 168.50 | 172.74 | 38323 | 65455 | 2.27% |