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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-17 | 199.00 | 207.10 | 9.35 | 4.73% | 197.41 | 208.69 | 210427 | 427391 | 0.91% |
| 2025-12-16 | 201.99 | 197.75 | -5.25 | -2.59% | 196.21 | 203.38 | 171874 | 341652 | 0.74% |
| 2025-12-15 | 207.80 | 203.00 | -7.00 | -3.33% | 202.68 | 208.90 | 185859 | 381839 | 0.80% |
| 2025-12-12 | 212.00 | 210.00 | -2.60 | -1.22% | 205.00 | 212.00 | 321857 | 671770 | 1.38% |
| 2025-12-11 | 218.52 | 212.60 | -5.90 | -2.70% | 210.70 | 218.98 | 256361 | 545672 | 1.10% |
| 2025-12-10 | 212.01 | 218.50 | -0.80 | -0.36% | 207.18 | 221.00 | 451352 | 964169 | 1.94% |
| 2025-12-09 | 217.94 | 219.30 | -1.58 | -0.72% | 215.99 | 223.73 | 219657 | 482848 | 0.95% |
| 2025-12-08 | 214.00 | 220.88 | 6.62 | 3.09% | 213.51 | 224.66 | 242299 | 535948 | 1.04% |
| 2025-12-05 | 213.00 | 214.26 | -1.74 | -0.81% | 208.33 | 215.68 | 200014 | 425160 | 0.86% |
| 2025-12-04 | 209.01 | 216.00 | 5.86 | 2.79% | 208.38 | 216.28 | 176864 | 376912 | 0.76% |
| 2025-12-03 | 211.43 | 210.14 | -2.44 | -1.15% | 209.10 | 215.00 | 134035 | 283710 | 0.58% |
| 2025-12-02 | 215.00 | 212.58 | -3.45 | -1.60% | 211.60 | 215.76 | 121352 | 258542 | 0.52% |
| 2025-12-01 | 219.90 | 216.03 | -1.27 | -0.58% | 211.50 | 219.90 | 255561 | 549035 | 1.10% |
| 2025-11-28 | 214.00 | 217.30 | 1.35 | 0.63% | 210.68 | 219.58 | 203895 | 439375 | 0.88% |
| 2025-11-27 | 217.00 | 215.95 | 2.30 | 1.08% | 215.66 | 232.89 | 383811 | 858329 | 1.65% |
| 2025-11-26 | 206.00 | 213.65 | 6.95 | 3.36% | 204.00 | 217.62 | 298221 | 637185 | 1.28% |
| 2025-11-25 | 210.00 | 206.70 | -1.56 | -0.75% | 204.36 | 211.78 | 212856 | 441698 | 0.92% |
| 2025-11-24 | 208.97 | 208.26 | 1.96 | 0.95% | 203.27 | 210.82 | 178329 | 370643 | 0.77% |
| 2025-11-21 | 210.00 | 206.30 | -8.53 | -3.97% | 205.36 | 211.88 | 175646 | 365583 | 0.76% |
| 2025-11-20 | 218.29 | 214.83 | 1.80 | 0.84% | 213.51 | 219.79 | 132723 | 286782 | 0.57% |
| 2025-11-19 | 215.00 | 213.03 | -1.97 | -0.92% | 212.84 | 218.90 | 118762 | 255904 | 0.51% |
| 2025-11-18 | 212.78 | 215.00 | 1.47 | 0.69% | 212.01 | 218.20 | 155606 | 335781 | 0.67% |
| 2025-11-17 | 213.80 | 213.53 | 1.32 | 0.62% | 211.18 | 217.88 | 152653 | 327046 | 0.66% |
| 2025-11-14 | 218.00 | 212.21 | -10.54 | -4.73% | 212.21 | 218.00 | 198642 | 427879 | 0.85% |
| 2025-11-13 | 219.90 | 222.75 | 2.77 | 1.26% | 216.20 | 224.34 | 190946 | 420720 | 0.82% |
| 2025-11-12 | 221.00 | 219.98 | -1.42 | -0.64% | 216.00 | 221.95 | 172378 | 377407 | 0.74% |
| 2025-11-11 | 226.00 | 221.40 | -3.47 | -1.54% | 220.50 | 230.90 | 185701 | 417470 | 0.80% |
| 2025-11-10 | 232.00 | 224.87 | -7.80 | -3.35% | 220.68 | 233.21 | 240906 | 540005 | 1.04% |
| 2025-11-07 | 233.97 | 232.67 | -7.01 | -2.92% | 230.71 | 237.25 | 214155 | 501051 | 0.92% |
| 2025-11-06 | 227.00 | 239.68 | 17.68 | 7.96% | 226.01 | 246.38 | 419993 | 994112 | 1.81% |
| 2025-11-05 | 218.01 | 222.00 | -1.70 | -0.76% | 217.50 | 224.41 | 182133 | 401141 | 0.78% |
| 2025-11-04 | 226.13 | 223.70 | -2.47 | -1.09% | 221.86 | 230.65 | 178258 | 402934 | 0.77% |
| 2025-11-03 | 225.99 | 226.17 | -3.16 | -1.38% | 220.86 | 227.13 | 223771 | 501778 | 0.96% |
| 2025-10-31 | 238.00 | 229.33 | -8.87 | -3.72% | 229.06 | 239.80 | 261901 | 606477 | 1.13% |
| 2025-10-30 | 245.00 | 238.20 | -8.64 | -3.50% | 236.38 | 248.88 | 321114 | 775525 | 1.38% |
| 2025-10-29 | 245.07 | 246.84 | 1.10 | 0.45% | 242.24 | 252.76 | 259788 | 641416 | 1.12% |
| 2025-10-28 | 248.00 | 245.74 | -5.29 | -2.11% | 245.08 | 252.58 | 245427 | 608660 | 1.06% |
| 2025-10-27 | 253.00 | 251.03 | 2.02 | 0.81% | 245.55 | 254.84 | 347732 | 867453 | 1.50% |
| 2025-10-24 | 240.01 | 249.01 | 12.86 | 5.45% | 237.31 | 251.81 | 404470 | 991736 | 1.74% |
| 2025-10-23 | 238.12 | 236.15 | -5.64 | -2.33% | 231.64 | 239.00 | 223491 | 524277 | 0.96% |
| 2025-10-22 | 233.76 | 241.79 | 4.89 | 2.06% | 232.88 | 247.20 | 359163 | 864122 | 1.55% |
| 2025-10-21 | 229.20 | 236.90 | 8.16 | 3.57% | 225.60 | 240.39 | 338304 | 793016 | 1.46% |
| 2025-10-20 | 235.00 | 228.74 | 0.49 | 0.21% | 227.20 | 236.70 | 281949 | 653122 | 1.21% |
| 2025-10-17 | 233.29 | 228.25 | -4.76 | -2.04% | 223.00 | 234.89 | 293854 | 674846 | 1.26% |
| 2025-10-16 | 230.00 | 233.01 | -8.04 | -3.34% | 227.84 | 238.58 | 297676 | 696136 | 1.28% |
| 2025-10-15 | 228.18 | 241.05 | 13.45 | 5.91% | 228.06 | 243.21 | 359011 | 845137 | 1.54% |
| 2025-10-14 | 248.80 | 227.60 | -16.40 | -6.72% | 224.38 | 248.98 | 461920 | 1082303 | 1.99% |
| 2025-10-13 | 241.00 | 244.00 | 2.51 | 1.04% | 237.01 | 249.88 | 383087 | 931715 | 1.65% |
| 2025-10-10 | 257.00 | 241.49 | -21.56 | -8.20% | 238.58 | 257.00 | 479821 | 1179704 | 2.06% |
| 2025-10-09 | 262.00 | 263.05 | 10.45 | 4.14% | 261.39 | 273.33 | 463207 | 1237711 | 1.99% |
| 2025-09-30 | 260.50 | 252.60 | -3.24 | -1.27% | 251.50 | 262.50 | 389908 | 995905 | 1.68% |
| 2025-09-29 | 259.00 | 255.84 | -3.26 | -1.26% | 246.00 | 259.88 | 463719 | 1175126 | 2.00% |
| 2025-09-26 | 263.03 | 259.10 | -8.82 | -3.29% | 259.00 | 268.68 | 343308 | 904961 | 1.48% |
| 2025-09-25 | 259.88 | 267.92 | 8.03 | 3.09% | 258.05 | 277.98 | 481052 | 1296548 | 2.07% |
| 2025-09-24 | 255.99 | 259.89 | 5.23 | 2.05% | 252.16 | 267.00 | 546062 | 1412015 | 2.35% |
| 2025-09-23 | 258.88 | 254.66 | -6.55 | -2.51% | 249.53 | 264.88 | 537573 | 1375296 | 2.31% |
| 2025-09-22 | 232.00 | 261.21 | 25.25 | 10.70% | 230.00 | 274.78 | 718828 | 1817908 | 3.09% |
| 2025-09-19 | 247.99 | 235.96 | -7.85 | -3.22% | 235.20 | 249.99 | 497654 | 1197254 | 2.14% |
| 2025-09-18 | 250.06 | 243.81 | 1.12 | 0.46% | 237.01 | 265.00 | 760286 | 1911955 | 3.27% |
| 2025-09-17 | 241.57 | 242.69 | -3.31 | -1.35% | 234.55 | 244.97 | 491194 | 1178085 | 2.11% |
| 2025-09-16 | 234.07 | 246.00 | 14.50 | 6.26% | 234.00 | 255.96 | 640810 | 1579479 | 2.76% |
| 2025-09-15 | 232.24 | 231.50 | 11.48 | 5.22% | 225.01 | 241.88 | 662509 | 1542176 | 2.85% |
| 2025-09-12 | 216.00 | 220.02 | -0.82 | -0.37% | 215.68 | 233.33 | 815049 | 1821996 | 3.51% |
| 2025-09-11 | 185.14 | 220.84 | 36.81 | 20.00% | 184.80 | 220.84 | 775787 | 1599697 | 3.34% |
| 2025-09-10 | 178.27 | 184.03 | 9.52 | 5.46% | 178.27 | 189.41 | 469814 | 865628 | 2.02% |
| 2025-09-09 | 177.43 | 174.51 | -4.84 | -2.70% | 173.50 | 179.30 | 243369 | 428095 | 1.05% |
| 2025-09-08 | 179.99 | 179.35 | -0.05 | -0.03% | 175.12 | 182.50 | 323919 | 578092 | 1.39% |