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 | 199.65 | 186.00 | -16.50 | -8.15% | 185.28 | 202.65 | 19264 | 36818 | 2.85% |
| 2025-12-15 | 200.99 | 202.50 | -3.71 | -1.80% | 195.15 | 217.69 | 25061 | 52443 | 3.71% |
| 2025-12-12 | 195.00 | 206.21 | 14.81 | 7.74% | 183.90 | 209.99 | 34958 | 68924 | 5.18% |
| 2025-12-11 | 196.84 | 191.40 | 4.50 | 2.41% | 188.00 | 198.66 | 22004 | 42449 | 3.26% |
| 2025-12-10 | 190.00 | 186.90 | -5.00 | -2.61% | 181.50 | 190.00 | 17326 | 31996 | 2.56% |
| 2025-12-09 | 190.80 | 191.90 | -0.38 | -0.20% | 185.24 | 194.60 | 23742 | 45181 | 3.51% |
| 2025-12-08 | 168.36 | 192.28 | 22.28 | 13.11% | 167.00 | 199.00 | 46107 | 83858 | 6.83% |
| 2025-12-05 | 166.91 | 170.00 | 3.00 | 1.80% | 162.02 | 172.50 | 17544 | 29492 | 2.60% |
| 2025-12-04 | 172.68 | 167.00 | -5.68 | -3.29% | 165.15 | 173.50 | 16249 | 27264 | 2.41% |
| 2025-12-03 | 166.20 | 172.68 | 4.67 | 2.78% | 163.40 | 172.72 | 18222 | 30605 | 2.70% |
| 2025-12-02 | 171.59 | 168.01 | -4.47 | -2.59% | 166.18 | 175.17 | 20767 | 35254 | 3.07% |
| 2025-12-01 | 160.02 | 172.48 | 11.08 | 6.86% | 160.02 | 173.28 | 34510 | 58344 | 5.11% |
| 2025-11-28 | 160.43 | 161.40 | 1.90 | 1.19% | 156.03 | 165.38 | 18332 | 29683 | 2.71% |
| 2025-11-27 | 162.22 | 159.50 | -5.50 | -3.33% | 158.39 | 165.00 | 17310 | 27885 | 2.56% |
| 2025-11-26 | 162.00 | 165.00 | 3.09 | 1.91% | 159.11 | 167.04 | 25799 | 42357 | 3.82% |
| 2025-11-25 | 160.00 | 161.91 | 6.41 | 4.12% | 156.00 | 163.58 | 30569 | 48852 | 4.53% |
| 2025-11-24 | 143.76 | 155.50 | 11.74 | 8.17% | 142.10 | 157.69 | 30891 | 46622 | 4.57% |
| 2025-11-21 | 148.10 | 143.76 | -8.24 | -5.42% | 143.04 | 150.62 | 18665 | 27213 | 2.76% |
| 2025-11-20 | 153.02 | 152.00 | -0.88 | -0.58% | 150.34 | 156.00 | 11482 | 17484 | 1.70% |
| 2025-11-19 | 154.86 | 152.88 | -2.66 | -1.71% | 151.35 | 156.02 | 12855 | 19679 | 1.90% |
| 2025-11-18 | 155.00 | 155.54 | 1.86 | 1.21% | 153.05 | 159.98 | 17408 | 27229 | 2.58% |
| 2025-11-17 | 153.21 | 153.68 | -1.62 | -1.04% | 152.27 | 157.77 | 17138 | 26443 | 2.54% |
| 2025-11-14 | 156.00 | 155.30 | -8.71 | -5.31% | 153.37 | 158.77 | 25822 | 40318 | 3.82% |
| 2025-11-13 | 161.84 | 164.01 | 1.81 | 1.12% | 160.21 | 169.80 | 21986 | 36388 | 3.25% |
| 2025-11-12 | 159.50 | 162.20 | -2.10 | -1.28% | 158.00 | 164.46 | 18759 | 30173 | 2.78% |
| 2025-11-11 | 167.24 | 164.30 | -4.20 | -2.49% | 163.05 | 171.50 | 18152 | 30172 | 2.69% |
| 2025-11-10 | 176.90 | 168.50 | -1.08 | -0.64% | 162.98 | 178.00 | 23490 | 39760 | 3.48% |
| 2025-11-07 | 170.00 | 169.58 | -4.90 | -2.81% | 166.79 | 174.99 | 28978 | 49159 | 4.29% |
| 2025-11-06 | 168.96 | 174.48 | 9.60 | 5.82% | 165.00 | 175.00 | 31454 | 53760 | 4.66% |
| 2025-11-05 | 160.32 | 164.88 | -2.37 | -1.42% | 160.01 | 166.00 | 21439 | 34937 | 3.17% |
| 2025-11-04 | 180.50 | 167.25 | -12.76 | -7.09% | 164.00 | 180.50 | 41109 | 69230 | 6.09% |
| 2025-11-03 | 183.00 | 180.01 | -2.57 | -1.41% | 174.28 | 185.20 | 28095 | 50397 | 4.16% |
| 2025-10-31 | 179.36 | 182.58 | -2.13 | -1.15% | 177.77 | 188.65 | 23447 | 43023 | 3.47% |
| 2025-10-30 | 194.00 | 184.71 | -7.29 | -3.80% | 184.00 | 198.19 | 34268 | 64806 | 5.08% |
| 2025-10-29 | 189.94 | 192.00 | 0.45 | 0.23% | 188.08 | 200.88 | 37808 | 73280 | 5.60% |
| 2025-10-28 | 198.00 | 191.55 | -13.40 | -6.54% | 188.00 | 201.00 | 48990 | 94740 | 7.26% |
| 2025-10-27 | 204.50 | 204.95 | 4.95 | 2.48% | 197.12 | 208.00 | 50616 | 102372 | 7.50% |
| 2025-10-24 | 182.85 | 200.00 | 24.50 | 13.96% | 181.90 | 201.95 | 58986 | 112949 | 8.74% |
| 2025-10-23 | 179.35 | 175.50 | -4.68 | -2.60% | 168.50 | 179.98 | 33203 | 57834 | 4.92% |
| 2025-10-22 | 183.75 | 180.18 | -6.82 | -3.65% | 177.66 | 185.78 | 34593 | 62412 | 5.12% |
| 2025-10-21 | 180.00 | 187.00 | 6.71 | 3.72% | 180.00 | 191.84 | 36691 | 68598 | 5.43% |
| 2025-10-20 | 190.00 | 180.29 | -4.11 | -2.23% | 176.00 | 190.00 | 35218 | 63928 | 5.22% |
| 2025-10-17 | 207.00 | 184.40 | -26.60 | -12.61% | 181.20 | 207.88 | 51183 | 98887 | 7.58% |
| 2025-10-16 | 188.00 | 211.00 | 22.20 | 11.76% | 185.08 | 220.00 | 61154 | 124832 | 9.06% |
| 2025-10-15 | 191.80 | 188.80 | -3.20 | -1.67% | 177.00 | 197.97 | 58402 | 109673 | 8.65% |
| 2025-10-14 | 241.00 | 192.00 | -39.80 | -17.17% | 185.44 | 260.00 | 81124 | 177671 | 12.02% |
| 2025-10-13 | 219.00 | 231.80 | 7.05 | 3.14% | 215.00 | 232.00 | 32119 | 71976 | 4.76% |
| 2025-10-10 | 213.08 | 224.75 | 9.71 | 4.52% | 202.10 | 224.75 | 31190 | 65882 | 4.62% |
| 2025-10-09 | 211.15 | 215.04 | 10.04 | 4.90% | 211.00 | 225.00 | 40019 | 87158 | 5.93% |
| 2025-09-30 | 205.00 | 205.00 | 10.10 | 5.18% | 201.30 | 218.88 | 44550 | 93568 | 6.60% |
| 2025-09-29 | 182.22 | 194.90 | 19.84 | 11.33% | 177.00 | 195.49 | 39385 | 73735 | 5.83% |
| 2025-09-26 | 175.00 | 175.06 | -5.94 | -3.28% | 174.00 | 183.00 | 22166 | 39599 | 3.28% |
| 2025-09-25 | 185.20 | 181.00 | -10.96 | -5.71% | 178.43 | 193.93 | 44189 | 81170 | 6.54% |
| 2025-09-24 | 186.06 | 191.96 | 4.26 | 2.27% | 182.03 | 200.88 | 35556 | 68905 | 5.27% |
| 2025-09-23 | 207.00 | 187.70 | -26.30 | -12.29% | 182.00 | 207.00 | 48771 | 93870 | 7.22% |
| 2025-09-22 | 184.13 | 214.00 | 27.20 | 14.56% | 180.00 | 217.00 | 63518 | 128391 | 9.41% |
| 2025-09-19 | 179.71 | 186.80 | 12.74 | 7.32% | 175.00 | 195.78 | 51872 | 96749 | 7.68% |
| 2025-09-18 | 177.68 | 174.06 | -5.30 | -2.95% | 171.01 | 187.00 | 48697 | 87095 | 7.21% |
| 2025-09-17 | 175.53 | 179.36 | 0.98 | 0.55% | 173.00 | 185.00 | 45973 | 82166 | 6.81% |
| 2025-09-16 | 182.00 | 178.38 | -4.61 | -2.52% | 176.00 | 190.00 | 47434 | 86611 | 7.03% |
| 2025-09-15 | 170.01 | 182.99 | 22.06 | 13.71% | 162.63 | 188.03 | 76608 | 134461 | 11.35% |
| 2025-09-12 | 145.00 | 160.93 | 19.93 | 14.13% | 145.00 | 168.66 | 78609 | 123253 | 11.64% |
| 2025-09-11 | 132.70 | 141.00 | 7.81 | 5.86% | 126.21 | 142.79 | 53797 | 72106 | 7.97% |
| 2025-09-10 | 132.00 | 133.19 | 6.19 | 4.87% | 129.50 | 139.39 | 50107 | 67220 | 7.42% |
| 2025-09-09 | 124.11 | 127.00 | 3.23 | 2.61% | 118.00 | 129.00 | 41176 | 50958 | 6.10% |
| 2025-09-08 | 116.01 | 123.77 | 6.27 | 5.34% | 116.00 | 124.50 | 40445 | 49048 | 5.99% |