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 | 219.51 | 214.01 | -5.51 | -2.51% | 213.10 | 220.66 | 25297 | 54460 | 1.50% |
| 2025-12-15 | 224.00 | 219.52 | -9.11 | -3.98% | 219.52 | 225.04 | 32601 | 72188 | 1.93% |
| 2025-12-12 | 222.81 | 228.63 | 5.55 | 2.49% | 219.00 | 229.89 | 47425 | 107237 | 2.81% |
| 2025-12-11 | 228.01 | 223.08 | -3.69 | -1.63% | 223.08 | 230.87 | 35093 | 79304 | 2.08% |
| 2025-12-10 | 223.10 | 226.77 | 2.17 | 0.97% | 222.00 | 226.90 | 26123 | 58479 | 1.55% |
| 2025-12-09 | 227.30 | 224.60 | -3.44 | -1.51% | 224.50 | 230.25 | 32559 | 73763 | 1.93% |
| 2025-12-08 | 229.00 | 228.04 | -0.62 | -0.27% | 226.56 | 230.47 | 40071 | 91377 | 2.38% |
| 2025-12-05 | 230.11 | 228.66 | -1.80 | -0.78% | 222.12 | 230.11 | 33287 | 75084 | 1.97% |
| 2025-12-04 | 228.68 | 230.46 | 1.88 | 0.82% | 224.13 | 233.00 | 37361 | 85425 | 2.21% |
| 2025-12-03 | 236.01 | 228.58 | -9.35 | -3.93% | 228.00 | 239.45 | 49896 | 115946 | 2.96% |
| 2025-12-02 | 238.00 | 237.93 | -0.15 | -0.06% | 233.69 | 242.79 | 61436 | 145632 | 3.64% |
| 2025-12-01 | 230.40 | 238.08 | 9.61 | 4.21% | 224.41 | 246.11 | 89084 | 209548 | 5.28% |
| 2025-11-28 | 224.85 | 228.47 | 8.37 | 3.80% | 222.02 | 230.98 | 57000 | 129429 | 3.38% |
| 2025-11-27 | 221.91 | 220.10 | -1.20 | -0.54% | 220.01 | 228.60 | 49870 | 111624 | 2.96% |
| 2025-11-26 | 214.00 | 221.30 | 6.30 | 2.93% | 213.66 | 226.00 | 56984 | 126216 | 3.38% |
| 2025-11-25 | 202.80 | 215.00 | 13.90 | 6.91% | 202.80 | 215.64 | 56991 | 120053 | 3.38% |
| 2025-11-24 | 200.60 | 201.10 | 0.94 | 0.47% | 198.00 | 202.29 | 29322 | 58648 | 1.74% |
| 2025-11-21 | 200.00 | 200.16 | -2.64 | -1.30% | 199.01 | 204.44 | 34028 | 68586 | 2.02% |
| 2025-11-20 | 209.00 | 202.80 | -4.87 | -2.35% | 201.51 | 210.28 | 38290 | 78428 | 2.27% |
| 2025-11-19 | 212.74 | 207.67 | -6.19 | -2.89% | 207.33 | 217.97 | 38491 | 81281 | 2.28% |
| 2025-11-18 | 213.86 | 213.86 | 0.01 | 0.00% | 211.56 | 215.43 | 33081 | 70625 | 1.96% |
| 2025-11-17 | 221.51 | 213.85 | -10.25 | -4.57% | 211.56 | 225.00 | 49301 | 106630 | 2.92% |
| 2025-11-14 | 222.49 | 224.10 | 0.40 | 0.18% | 221.12 | 230.58 | 28283 | 64022 | 1.68% |
| 2025-11-13 | 222.62 | 223.70 | 1.10 | 0.49% | 222.21 | 225.38 | 22551 | 50430 | 1.34% |
| 2025-11-12 | 222.00 | 222.60 | -1.21 | -0.54% | 222.00 | 226.26 | 21867 | 48946 | 1.30% |
| 2025-11-11 | 225.69 | 223.81 | -1.38 | -0.61% | 221.00 | 228.20 | 25610 | 57297 | 1.52% |
| 2025-11-10 | 232.01 | 225.19 | -6.69 | -2.89% | 222.50 | 234.44 | 44680 | 100715 | 2.65% |
| 2025-11-07 | 236.51 | 231.88 | -6.94 | -2.91% | 231.88 | 236.51 | 25043 | 58565 | 1.48% |
| 2025-11-06 | 234.07 | 238.82 | 4.74 | 2.02% | 234.03 | 238.99 | 37327 | 88333 | 2.21% |
| 2025-11-05 | 233.80 | 234.08 | -2.42 | -1.02% | 229.31 | 236.47 | 26496 | 61705 | 1.57% |
| 2025-11-04 | 238.58 | 236.50 | -1.79 | -0.75% | 233.00 | 238.99 | 31818 | 74913 | 1.89% |
| 2025-11-03 | 244.00 | 238.29 | -7.71 | -3.13% | 235.00 | 244.16 | 34176 | 81134 | 2.03% |
| 2025-10-31 | 243.13 | 246.00 | 2.32 | 0.95% | 238.66 | 250.80 | 42329 | 103572 | 2.51% |
| 2025-10-30 | 262.00 | 243.68 | -16.62 | -6.38% | 241.01 | 262.98 | 79074 | 196641 | 4.69% |
| 2025-10-29 | 262.07 | 260.30 | -1.78 | -0.68% | 256.40 | 262.98 | 35276 | 91311 | 2.09% |
| 2025-10-28 | 268.00 | 262.08 | -10.40 | -3.82% | 261.17 | 269.90 | 48199 | 127026 | 2.86% |
| 2025-10-27 | 283.60 | 272.48 | -8.06 | -2.87% | 267.45 | 288.00 | 59349 | 162102 | 3.52% |
| 2025-10-24 | 266.00 | 280.54 | 18.84 | 7.20% | 264.78 | 281.76 | 56009 | 154633 | 3.32% |
| 2025-10-23 | 264.55 | 261.70 | -2.82 | -1.07% | 256.69 | 264.55 | 19532 | 50794 | 1.16% |
| 2025-10-22 | 263.05 | 264.52 | -1.48 | -0.56% | 259.22 | 270.95 | 36360 | 96644 | 2.16% |
| 2025-10-21 | 253.66 | 266.00 | 15.12 | 6.03% | 252.20 | 269.00 | 46249 | 121785 | 2.75% |
| 2025-10-20 | 256.99 | 250.88 | -1.13 | -0.45% | 248.04 | 259.20 | 30913 | 78513 | 1.84% |
| 2025-10-17 | 264.35 | 252.01 | -12.29 | -4.65% | 251.25 | 264.80 | 32239 | 82758 | 1.91% |
| 2025-10-16 | 269.80 | 264.30 | -9.56 | -3.49% | 262.11 | 272.80 | 38036 | 101392 | 2.26% |
| 2025-10-15 | 272.00 | 273.86 | 0.04 | 0.01% | 265.00 | 274.28 | 35432 | 95480 | 2.10% |
| 2025-10-14 | 294.70 | 273.82 | -13.18 | -4.59% | 268.85 | 298.35 | 60080 | 169650 | 3.57% |
| 2025-10-13 | 268.89 | 287.00 | 1.63 | 0.57% | 268.70 | 291.73 | 53402 | 151307 | 3.17% |
| 2025-10-10 | 308.95 | 285.37 | -31.63 | -9.98% | 284.00 | 308.95 | 64901 | 191304 | 3.85% |
| 2025-10-09 | 298.03 | 317.00 | 19.50 | 6.55% | 291.62 | 325.00 | 86183 | 265828 | 5.12% |
| 2025-09-30 | 276.00 | 297.50 | 20.12 | 7.25% | 274.45 | 298.00 | 82235 | 236453 | 4.88% |
| 2025-09-29 | 274.32 | 277.38 | 2.41 | 0.88% | 267.00 | 280.88 | 48966 | 133958 | 2.91% |
| 2025-09-26 | 276.13 | 274.97 | -2.13 | -0.77% | 273.58 | 283.37 | 61722 | 172053 | 3.67% |
| 2025-09-25 | 266.99 | 277.10 | 11.93 | 4.50% | 265.70 | 279.79 | 70119 | 191708 | 4.16% |
| 2025-09-24 | 261.01 | 265.17 | 4.17 | 1.60% | 259.92 | 269.78 | 59998 | 159172 | 3.56% |
| 2025-09-23 | 274.12 | 261.00 | -10.40 | -3.83% | 255.10 | 274.12 | 69685 | 183039 | 4.14% |
| 2025-09-22 | 258.48 | 271.40 | 18.45 | 7.29% | 258.48 | 275.00 | 89351 | 240484 | 5.31% |
| 2025-09-19 | 260.00 | 252.95 | -7.93 | -3.04% | 252.26 | 261.38 | 49216 | 126229 | 2.92% |
| 2025-09-18 | 265.00 | 260.88 | -3.20 | -1.21% | 254.88 | 273.44 | 80973 | 215682 | 4.81% |
| 2025-09-17 | 259.13 | 264.08 | 4.59 | 1.77% | 255.01 | 268.20 | 51856 | 136700 | 3.08% |
| 2025-09-16 | 258.40 | 259.49 | 0.86 | 0.33% | 254.80 | 261.29 | 45711 | 117902 | 2.71% |
| 2025-09-15 | 258.99 | 258.63 | 4.62 | 1.82% | 253.20 | 261.47 | 58947 | 152302 | 3.50% |
| 2025-09-12 | 257.92 | 254.01 | -5.87 | -2.26% | 254.01 | 261.00 | 56780 | 146304 | 3.37% |
| 2025-09-11 | 241.51 | 259.88 | 16.73 | 6.88% | 241.31 | 261.33 | 69674 | 175856 | 4.14% |
| 2025-09-10 | 243.94 | 243.15 | 0.79 | 0.33% | 241.21 | 246.53 | 30350 | 74059 | 1.80% |
| 2025-09-09 | 248.00 | 242.36 | -8.82 | -3.51% | 240.52 | 249.50 | 34193 | 83752 | 2.03% |
| 2025-09-08 | 250.50 | 251.18 | 1.67 | 0.67% | 246.62 | 255.87 | 40322 | 101319 | 2.39% |