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 | 1319.10 | 1273.92 | -57.98 | -4.35% | 1262.69 | 1332.00 | 73946 | 950336 | 1.77% |
| 2025-12-15 | 1316.01 | 1331.90 | -12.10 | -0.90% | 1316.01 | 1377.79 | 64109 | 866782 | 1.53% |
| 2025-12-12 | 1382.02 | 1344.00 | -38.02 | -2.75% | 1329.80 | 1408.00 | 91731 | 1250310 | 2.19% |
| 2025-12-11 | 1410.00 | 1382.02 | -38.86 | -2.73% | 1376.00 | 1417.00 | 62073 | 861920 | 1.48% |
| 2025-12-10 | 1436.00 | 1420.88 | -15.12 | -1.05% | 1371.00 | 1451.69 | 62967 | 886463 | 1.51% |
| 2025-12-09 | 1375.00 | 1436.00 | 18.20 | 1.28% | 1368.00 | 1457.57 | 90594 | 1289258 | 2.17% |
| 2025-12-08 | 1335.00 | 1417.80 | 62.80 | 4.63% | 1333.02 | 1441.80 | 98744 | 1383795 | 2.36% |
| 2025-12-05 | 1339.50 | 1355.00 | -14.00 | -1.02% | 1322.00 | 1396.32 | 88023 | 1198201 | 2.10% |
| 2025-12-04 | 1321.21 | 1369.00 | 36.70 | 2.75% | 1292.50 | 1369.30 | 70527 | 941409 | 1.69% |
| 2025-12-03 | 1333.00 | 1332.30 | 3.57 | 0.27% | 1320.10 | 1360.00 | 44920 | 600555 | 1.07% |
| 2025-12-02 | 1370.00 | 1328.73 | -33.71 | -2.47% | 1322.44 | 1377.00 | 46406 | 624294 | 1.11% |
| 2025-12-01 | 1327.94 | 1362.44 | 31.44 | 2.36% | 1292.20 | 1382.00 | 73684 | 988848 | 1.76% |
| 2025-11-28 | 1310.00 | 1331.00 | 13.64 | 1.04% | 1291.00 | 1347.00 | 58546 | 770841 | 1.40% |
| 2025-11-27 | 1360.00 | 1317.36 | 2.70 | 0.21% | 1313.00 | 1388.20 | 89364 | 1211707 | 2.14% |
| 2025-11-26 | 1245.00 | 1314.66 | 54.66 | 4.34% | 1234.01 | 1340.16 | 91473 | 1188905 | 2.19% |
| 2025-11-25 | 1268.00 | 1260.00 | -1.98 | -0.16% | 1244.00 | 1285.35 | 58771 | 741440 | 1.40% |
| 2025-11-24 | 1252.88 | 1261.98 | 12.98 | 1.04% | 1218.00 | 1275.58 | 59214 | 739438 | 1.42% |
| 2025-11-21 | 1290.30 | 1249.00 | -73.30 | -5.54% | 1240.01 | 1298.00 | 72573 | 917650 | 1.73% |
| 2025-11-20 | 1361.01 | 1322.30 | -9.70 | -0.73% | 1320.00 | 1365.58 | 38875 | 518554 | 0.93% |
| 2025-11-19 | 1320.00 | 1332.00 | 5.30 | 0.40% | 1320.00 | 1350.00 | 42413 | 566429 | 1.01% |
| 2025-11-18 | 1305.95 | 1326.70 | 23.60 | 1.81% | 1290.99 | 1344.44 | 60034 | 797909 | 1.44% |
| 2025-11-17 | 1316.95 | 1303.10 | -21.91 | -1.65% | 1283.38 | 1342.01 | 67493 | 884081 | 1.61% |
| 2025-11-14 | 1350.00 | 1325.01 | -59.89 | -4.32% | 1324.30 | 1365.13 | 62738 | 840339 | 1.50% |
| 2025-11-13 | 1352.00 | 1384.90 | 19.12 | 1.40% | 1329.00 | 1387.00 | 61508 | 836342 | 1.47% |
| 2025-11-12 | 1312.00 | 1365.78 | 35.78 | 2.69% | 1308.00 | 1375.00 | 67212 | 903158 | 1.61% |
| 2025-11-11 | 1398.00 | 1330.00 | -61.50 | -4.42% | 1299.11 | 1403.00 | 90177 | 1210937 | 2.16% |
| 2025-11-10 | 1430.03 | 1391.50 | -41.00 | -2.86% | 1337.01 | 1450.00 | 89349 | 1228243 | 2.14% |
| 2025-11-07 | 1455.55 | 1432.50 | -47.50 | -3.21% | 1430.08 | 1468.88 | 66444 | 961892 | 1.59% |
| 2025-11-06 | 1386.00 | 1480.00 | 132.00 | 9.79% | 1371.23 | 1480.88 | 134786 | 1925001 | 3.22% |
| 2025-11-05 | 1295.00 | 1348.00 | 8.40 | 0.63% | 1291.11 | 1365.00 | 67699 | 900568 | 1.62% |
| 2025-11-04 | 1370.00 | 1339.60 | -7.00 | -0.52% | 1326.00 | 1390.85 | 71502 | 973639 | 1.71% |
| 2025-11-03 | 1335.00 | 1346.60 | -28.40 | -2.07% | 1335.00 | 1360.66 | 63789 | 859064 | 1.52% |
| 2025-10-31 | 1407.96 | 1375.00 | -47.00 | -3.31% | 1375.00 | 1414.00 | 85167 | 1183107 | 2.04% |
| 2025-10-30 | 1440.00 | 1422.00 | -39.00 | -2.67% | 1400.01 | 1499.96 | 117365 | 1688972 | 2.81% |
| 2025-10-29 | 1460.00 | 1461.00 | -17.58 | -1.19% | 1433.00 | 1530.88 | 101229 | 1491563 | 2.42% |
| 2025-10-28 | 1505.00 | 1478.58 | -52.10 | -3.40% | 1457.00 | 1533.79 | 104311 | 1559130 | 2.49% |
| 2025-10-27 | 1560.00 | 1530.68 | 5.68 | 0.37% | 1493.00 | 1560.01 | 122356 | 1875721 | 2.92% |
| 2025-10-24 | 1425.00 | 1525.00 | 126.10 | 9.01% | 1404.00 | 1548.00 | 159566 | 2340250 | 3.81% |
| 2025-10-23 | 1409.00 | 1398.90 | -30.60 | -2.14% | 1365.00 | 1417.00 | 79242 | 1100809 | 1.89% |
| 2025-10-22 | 1341.00 | 1429.50 | 60.54 | 4.42% | 1339.00 | 1468.00 | 141336 | 1981451 | 3.38% |
| 2025-10-21 | 1281.12 | 1368.96 | 87.84 | 6.86% | 1245.00 | 1378.00 | 146126 | 1924052 | 3.49% |
| 2025-10-20 | 1273.11 | 1281.12 | 33.44 | 2.68% | 1241.50 | 1333.96 | 128071 | 1651876 | 3.06% |
| 2025-10-17 | 1254.95 | 1247.68 | -26.32 | -2.07% | 1218.23 | 1289.28 | 84814 | 1060716 | 2.03% |
| 2025-10-16 | 1260.00 | 1274.00 | 32.00 | 2.58% | 1260.00 | 1307.96 | 96668 | 1240942 | 2.31% |
| 2025-10-15 | 1208.00 | 1242.00 | 46.00 | 3.85% | 1190.00 | 1246.98 | 70807 | 863749 | 1.69% |
| 2025-10-14 | 1271.99 | 1196.00 | -66.11 | -5.24% | 1190.00 | 1271.99 | 105876 | 1286125 | 2.53% |
| 2025-10-13 | 1210.00 | 1262.11 | 15.03 | 1.21% | 1210.00 | 1278.00 | 87753 | 1101955 | 2.10% |
| 2025-10-10 | 1302.00 | 1247.08 | -85.71 | -6.43% | 1240.99 | 1304.31 | 108213 | 1376764 | 2.59% |
| 2025-10-09 | 1360.50 | 1332.79 | 7.79 | 0.59% | 1332.00 | 1405.93 | 118338 | 1613762 | 2.83% |
| 2025-09-30 | 1388.00 | 1325.00 | 1.50 | 0.11% | 1318.23 | 1399.00 | 86540 | 1169984 | 2.07% |
| 2025-09-29 | 1320.00 | 1323.50 | -15.50 | -1.16% | 1271.00 | 1338.98 | 90298 | 1181594 | 2.16% |
| 2025-09-26 | 1365.00 | 1339.00 | -47.69 | -3.44% | 1334.00 | 1390.00 | 75521 | 1022730 | 1.81% |
| 2025-09-25 | 1369.39 | 1386.69 | 12.69 | 0.92% | 1350.00 | 1414.99 | 90301 | 1251609 | 2.16% |
| 2025-09-24 | 1330.00 | 1374.00 | 23.62 | 1.75% | 1330.00 | 1400.00 | 100897 | 1372138 | 2.41% |
| 2025-09-23 | 1400.00 | 1350.38 | -47.62 | -3.41% | 1313.33 | 1425.00 | 128181 | 1742993 | 3.06% |
| 2025-09-22 | 1327.99 | 1398.00 | 48.76 | 3.61% | 1301.00 | 1429.90 | 134360 | 1846216 | 3.21% |
| 2025-09-19 | 1392.00 | 1349.24 | -71.75 | -5.05% | 1342.00 | 1420.00 | 126552 | 1740592 | 3.03% |
| 2025-09-18 | 1508.00 | 1420.99 | -21.01 | -1.46% | 1381.11 | 1518.00 | 171995 | 2514976 | 4.11% |
| 2025-09-17 | 1413.30 | 1442.00 | 1.90 | 0.13% | 1372.25 | 1470.02 | 98617 | 1414695 | 2.36% |
| 2025-09-16 | 1468.00 | 1440.10 | 0.10 | 0.01% | 1428.53 | 1528.00 | 136803 | 2007469 | 3.27% |
| 2025-09-15 | 1505.00 | 1440.00 | -48.00 | -3.23% | 1411.10 | 1529.40 | 114491 | 1656407 | 2.74% |
| 2025-09-12 | 1387.00 | 1488.00 | 101.00 | 7.28% | 1372.00 | 1522.22 | 197411 | 2869503 | 4.72% |
| 2025-09-11 | 1295.00 | 1387.00 | 114.00 | 8.96% | 1276.00 | 1436.47 | 190932 | 2599686 | 4.56% |
| 2025-09-10 | 1268.00 | 1273.00 | 44.93 | 3.66% | 1236.78 | 1325.00 | 138585 | 1766216 | 3.31% |
| 2025-09-09 | 1180.01 | 1228.07 | 15.29 | 1.26% | 1180.01 | 1267.00 | 103582 | 1276743 | 2.48% |
| 2025-09-08 | 1245.00 | 1212.78 | -68.68 | -5.36% | 1183.00 | 1257.99 | 140728 | 1713681 | 3.36% |