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 | 350.50 | 347.09 | -3.38 | -0.96% | 346.20 | 354.40 | 5210 | 18206 | 0.51% |
| 2025-12-15 | 359.54 | 350.47 | -9.46 | -2.63% | 348.36 | 362.98 | 9713 | 34421 | 0.94% |
| 2025-12-12 | 362.05 | 359.93 | -2.13 | -0.59% | 354.05 | 364.70 | 10045 | 36249 | 0.98% |
| 2025-12-11 | 365.90 | 362.06 | -3.94 | -1.08% | 361.30 | 368.20 | 6075 | 22164 | 0.59% |
| 2025-12-10 | 359.20 | 366.00 | 4.23 | 1.17% | 355.80 | 370.88 | 9177 | 33488 | 0.89% |
| 2025-12-09 | 362.85 | 361.77 | 0.69 | 0.19% | 359.10 | 370.66 | 9871 | 35916 | 0.96% |
| 2025-12-08 | 365.93 | 361.08 | -2.87 | -0.79% | 358.00 | 366.98 | 8734 | 31627 | 0.85% |
| 2025-12-05 | 367.63 | 363.95 | -1.08 | -0.30% | 359.00 | 367.65 | 6562 | 23804 | 0.64% |
| 2025-12-04 | 361.90 | 365.03 | 3.33 | 0.92% | 361.90 | 371.57 | 6544 | 24026 | 0.64% |
| 2025-12-03 | 369.60 | 361.70 | -7.74 | -2.10% | 361.05 | 371.88 | 5709 | 20856 | 0.55% |
| 2025-12-02 | 374.18 | 369.44 | -4.74 | -1.27% | 367.27 | 374.76 | 6023 | 22317 | 0.59% |
| 2025-12-01 | 380.81 | 374.18 | -5.31 | -1.40% | 370.51 | 384.98 | 10590 | 39612 | 1.03% |
| 2025-11-28 | 383.99 | 379.49 | -5.50 | -1.43% | 375.01 | 387.19 | 9653 | 36659 | 0.94% |
| 2025-11-27 | 384.63 | 384.99 | -3.29 | -0.85% | 380.89 | 391.50 | 6934 | 26789 | 0.67% |
| 2025-11-26 | 390.00 | 388.28 | 0.00 | 0.00% | 380.67 | 403.73 | 9959 | 39122 | 0.97% |
| 2025-11-25 | 381.13 | 388.28 | 3.31 | 0.86% | 377.70 | 404.00 | 13792 | 53846 | 1.34% |
| 2025-11-24 | 381.88 | 384.97 | 10.31 | 2.75% | 375.13 | 387.15 | 11936 | 45362 | 1.16% |
| 2025-11-21 | 372.20 | 374.66 | -0.40 | -0.11% | 369.00 | 381.98 | 8452 | 31720 | 0.82% |
| 2025-11-20 | 373.88 | 375.06 | 5.76 | 1.56% | 366.89 | 382.34 | 8066 | 30409 | 0.78% |
| 2025-11-19 | 377.58 | 369.30 | -6.20 | -1.65% | 358.12 | 377.58 | 8400 | 30730 | 0.82% |
| 2025-11-18 | 370.10 | 375.50 | 8.50 | 2.32% | 369.88 | 385.49 | 9226 | 34877 | 0.90% |
| 2025-11-17 | 366.50 | 367.00 | -4.62 | -1.24% | 358.88 | 373.98 | 6315 | 23159 | 0.61% |
| 2025-11-14 | 367.12 | 371.62 | -0.38 | -0.10% | 364.01 | 378.00 | 6778 | 25213 | 0.66% |
| 2025-11-13 | 356.84 | 372.00 | 11.15 | 3.09% | 356.47 | 373.93 | 13591 | 49881 | 1.32% |
| 2025-11-12 | 348.00 | 360.85 | 8.77 | 2.49% | 348.00 | 369.86 | 12119 | 43843 | 1.18% |
| 2025-11-11 | 351.85 | 352.08 | -0.22 | -0.06% | 346.50 | 353.67 | 7329 | 25660 | 0.71% |
| 2025-11-10 | 347.88 | 352.30 | 2.37 | 0.68% | 343.61 | 355.00 | 9915 | 34650 | 0.96% |
| 2025-11-07 | 361.50 | 349.93 | -11.57 | -3.20% | 347.27 | 363.00 | 9255 | 32683 | 0.90% |
| 2025-11-06 | 359.15 | 361.50 | -3.71 | -1.02% | 356.80 | 371.00 | 9655 | 34941 | 0.94% |
| 2025-11-05 | 360.10 | 365.21 | 3.21 | 0.89% | 356.00 | 376.99 | 11137 | 40621 | 1.08% |
| 2025-11-04 | 383.82 | 362.00 | -19.94 | -5.22% | 358.89 | 383.82 | 14409 | 53018 | 1.40% |
| 2025-11-03 | 374.00 | 381.94 | 8.96 | 2.40% | 362.00 | 390.13 | 16430 | 61881 | 1.60% |
| 2025-10-31 | 336.99 | 372.98 | 36.48 | 10.84% | 336.00 | 376.50 | 21474 | 77532 | 2.09% |
| 2025-10-30 | 341.00 | 336.50 | -7.21 | -2.10% | 334.34 | 343.73 | 8936 | 30215 | 0.87% |
| 2025-10-29 | 348.00 | 343.71 | -7.62 | -2.17% | 335.06 | 353.00 | 12801 | 43674 | 1.24% |
| 2025-10-28 | 353.99 | 351.33 | -2.67 | -0.75% | 346.62 | 359.00 | 6452 | 22615 | 0.63% |
| 2025-10-27 | 353.59 | 354.00 | 1.72 | 0.49% | 352.28 | 363.88 | 8929 | 31974 | 0.87% |
| 2025-10-24 | 351.86 | 352.28 | 1.08 | 0.31% | 348.01 | 357.20 | 6063 | 21369 | 0.59% |
| 2025-10-23 | 353.27 | 351.20 | -3.80 | -1.07% | 348.66 | 358.98 | 6250 | 21974 | 0.61% |
| 2025-10-22 | 364.00 | 355.00 | -7.78 | -2.14% | 353.15 | 368.25 | 6626 | 23764 | 0.64% |
| 2025-10-21 | 348.86 | 362.78 | 12.60 | 3.60% | 347.30 | 369.99 | 11990 | 43060 | 1.17% |
| 2025-10-20 | 350.00 | 350.18 | 6.13 | 1.78% | 340.37 | 357.98 | 7515 | 26358 | 0.73% |
| 2025-10-17 | 352.99 | 344.05 | -2.75 | -0.79% | 340.10 | 353.58 | 8202 | 28451 | 0.80% |
| 2025-10-16 | 339.03 | 346.80 | 6.53 | 1.92% | 337.39 | 360.44 | 11407 | 39956 | 1.11% |
| 2025-10-15 | 340.68 | 340.27 | 1.29 | 0.38% | 334.00 | 344.98 | 8695 | 29584 | 0.85% |
| 2025-10-14 | 361.97 | 338.98 | -22.32 | -6.18% | 337.38 | 364.70 | 14583 | 50497 | 1.42% |
| 2025-10-13 | 359.30 | 361.30 | 2.00 | 0.56% | 353.58 | 370.00 | 10801 | 39066 | 1.05% |
| 2025-10-10 | 365.22 | 359.30 | -7.20 | -1.96% | 358.00 | 368.70 | 9292 | 33723 | 0.90% |
| 2025-10-09 | 380.00 | 366.50 | -8.80 | -2.34% | 355.17 | 380.99 | 13116 | 47832 | 1.27% |
| 2025-09-30 | 362.85 | 375.30 | 12.45 | 3.43% | 362.85 | 379.89 | 10403 | 38824 | 1.01% |
| 2025-09-29 | 371.00 | 362.85 | -10.05 | -2.70% | 354.20 | 372.00 | 12566 | 45486 | 1.22% |
| 2025-09-26 | 383.08 | 372.90 | -5.60 | -1.48% | 370.01 | 383.12 | 11466 | 43118 | 1.11% |
| 2025-09-25 | 368.99 | 378.50 | 11.70 | 3.19% | 366.81 | 384.97 | 14078 | 53294 | 1.37% |
| 2025-09-24 | 365.51 | 366.80 | 1.29 | 0.35% | 361.00 | 372.99 | 11120 | 40856 | 1.08% |
| 2025-09-23 | 364.97 | 365.51 | -3.09 | -0.84% | 359.12 | 379.10 | 13973 | 51318 | 1.36% |
| 2025-09-22 | 370.00 | 368.60 | -6.31 | -1.68% | 357.50 | 371.56 | 14665 | 53393 | 1.43% |
| 2025-09-19 | 379.99 | 374.91 | -5.08 | -1.34% | 365.20 | 385.92 | 14551 | 54039 | 1.41% |
| 2025-09-18 | 367.00 | 379.99 | 7.99 | 2.15% | 367.00 | 382.58 | 17225 | 64742 | 1.67% |
| 2025-09-17 | 358.50 | 372.00 | 14.58 | 4.08% | 352.21 | 383.99 | 21169 | 78106 | 2.06% |
| 2025-09-16 | 352.00 | 357.42 | 3.53 | 1.00% | 347.58 | 360.50 | 12363 | 43824 | 1.20% |
| 2025-09-15 | 366.00 | 353.89 | 4.10 | 1.17% | 351.00 | 368.74 | 23740 | 85547 | 2.31% |
| 2025-09-12 | 358.00 | 349.79 | 1.79 | 0.51% | 345.29 | 358.00 | 15716 | 55390 | 1.53% |
| 2025-09-11 | 333.50 | 348.00 | 4.99 | 1.45% | 321.24 | 348.90 | 24612 | 83874 | 2.39% |
| 2025-09-10 | 356.08 | 343.01 | -19.19 | -5.30% | 337.38 | 370.99 | 29331 | 101760 | 2.85% |
| 2025-09-09 | 384.00 | 362.20 | -21.80 | -5.68% | 353.00 | 405.00 | 22120 | 83339 | 2.15% |
| 2025-09-08 | 388.88 | 384.00 | -4.02 | -1.04% | 382.01 | 414.02 | 18086 | 71499 | 1.76% |