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 | 215.10 | 216.50 | 2.90 | 1.36% | 211.31 | 219.56 | 23400 | 50653 | 2.42% |
| 2025-12-15 | 215.15 | 213.60 | -8.40 | -3.78% | 212.15 | 219.00 | 29334 | 62785 | 3.03% |
| 2025-12-12 | 195.08 | 222.00 | 26.92 | 13.80% | 195.08 | 223.49 | 85835 | 180174 | 8.88% |
| 2025-12-11 | 200.01 | 195.08 | -5.22 | -2.61% | 193.70 | 200.01 | 20544 | 40371 | 2.13% |
| 2025-12-10 | 192.00 | 200.30 | 7.00 | 3.62% | 187.00 | 200.43 | 26742 | 51777 | 2.77% |
| 2025-12-09 | 196.99 | 193.30 | -3.88 | -1.97% | 193.00 | 197.40 | 17082 | 33324 | 1.77% |
| 2025-12-08 | 196.50 | 197.18 | 2.02 | 1.04% | 194.21 | 199.52 | 15536 | 30559 | 1.61% |
| 2025-12-05 | 202.60 | 195.16 | -7.44 | -3.67% | 193.77 | 204.31 | 27951 | 54935 | 2.89% |
| 2025-12-04 | 202.12 | 202.60 | 0.10 | 0.05% | 197.00 | 204.98 | 15887 | 31855 | 1.64% |
| 2025-12-03 | 205.72 | 202.50 | -3.50 | -1.70% | 202.00 | 206.97 | 14980 | 30564 | 1.55% |
| 2025-12-02 | 210.00 | 206.00 | -4.99 | -2.37% | 203.80 | 211.22 | 14676 | 30309 | 1.52% |
| 2025-12-01 | 207.05 | 210.99 | 3.90 | 1.88% | 205.01 | 212.78 | 25967 | 54311 | 2.69% |
| 2025-11-28 | 208.00 | 207.09 | -0.47 | -0.23% | 201.62 | 208.21 | 23225 | 47433 | 2.40% |
| 2025-11-27 | 210.58 | 207.56 | -3.10 | -1.47% | 206.00 | 213.18 | 18879 | 39448 | 1.95% |
| 2025-11-26 | 207.00 | 210.66 | 2.89 | 1.39% | 206.50 | 213.33 | 24019 | 50453 | 2.48% |
| 2025-11-25 | 208.94 | 207.77 | -1.11 | -0.53% | 206.78 | 216.48 | 37749 | 79306 | 3.90% |
| 2025-11-24 | 198.26 | 208.88 | 13.88 | 7.12% | 193.11 | 211.73 | 40861 | 83162 | 4.23% |
| 2025-11-21 | 195.31 | 195.00 | -3.90 | -1.96% | 191.00 | 201.40 | 23727 | 46339 | 2.45% |
| 2025-11-20 | 200.80 | 198.90 | -2.60 | -1.29% | 193.00 | 203.99 | 28798 | 57226 | 2.98% |
| 2025-11-19 | 206.88 | 201.50 | -6.00 | -2.89% | 201.31 | 211.58 | 26896 | 55206 | 2.78% |
| 2025-11-18 | 202.00 | 207.50 | 2.50 | 1.22% | 201.36 | 215.00 | 38430 | 80313 | 3.98% |
| 2025-11-17 | 201.80 | 205.00 | 2.00 | 0.99% | 200.00 | 211.00 | 31800 | 65246 | 3.29% |
| 2025-11-14 | 204.26 | 203.00 | -5.54 | -2.66% | 200.00 | 207.50 | 26749 | 54539 | 2.77% |
| 2025-11-13 | 203.67 | 208.54 | 6.14 | 3.03% | 203.40 | 216.49 | 39943 | 84104 | 4.13% |
| 2025-11-12 | 200.00 | 202.40 | 1.89 | 0.94% | 197.70 | 203.70 | 20755 | 41687 | 2.15% |
| 2025-11-11 | 203.00 | 200.51 | -3.56 | -1.74% | 199.20 | 208.00 | 36751 | 74595 | 3.80% |
| 2025-11-10 | 210.03 | 204.07 | -8.90 | -4.18% | 201.70 | 215.00 | 48585 | 100410 | 5.03% |
| 2025-11-07 | 215.05 | 212.97 | -4.75 | -2.18% | 211.56 | 221.52 | 31371 | 67376 | 3.25% |
| 2025-11-06 | 216.04 | 217.72 | -2.78 | -1.26% | 209.17 | 219.06 | 43895 | 94062 | 4.54% |
| 2025-11-05 | 216.00 | 220.50 | -4.50 | -2.00% | 206.18 | 220.62 | 59336 | 126251 | 6.14% |
| 2025-11-04 | 211.90 | 225.00 | 5.49 | 2.50% | 210.74 | 225.00 | 67514 | 148236 | 6.98% |
| 2025-11-03 | 221.00 | 219.51 | 2.66 | 1.23% | 215.66 | 229.90 | 87288 | 193431 | 9.03% |
| 2025-10-31 | 195.88 | 216.85 | 26.87 | 14.14% | 195.88 | 222.00 | 112247 | 237783 | 11.61% |
| 2025-10-30 | 182.45 | 189.98 | 4.58 | 2.47% | 182.45 | 194.88 | 58975 | 112399 | 6.10% |
| 2025-10-29 | 183.00 | 185.40 | 2.47 | 1.35% | 179.70 | 188.36 | 36174 | 66412 | 3.74% |
| 2025-10-28 | 177.32 | 182.93 | 5.60 | 3.16% | 177.32 | 194.85 | 69855 | 130719 | 7.23% |
| 2025-10-27 | 179.00 | 177.33 | -1.64 | -0.92% | 174.51 | 179.90 | 34586 | 61207 | 3.58% |
| 2025-10-24 | 173.88 | 178.97 | 4.92 | 2.83% | 173.57 | 182.12 | 42858 | 76950 | 4.43% |
| 2025-10-23 | 175.56 | 174.05 | -3.28 | -1.85% | 170.10 | 176.12 | 30389 | 52689 | 3.14% |
| 2025-10-22 | 172.06 | 177.33 | 5.08 | 2.95% | 169.85 | 179.10 | 48317 | 84577 | 5.00% |
| 2025-10-21 | 166.55 | 172.25 | 4.96 | 2.96% | 166.01 | 174.40 | 41599 | 71701 | 4.30% |
| 2025-10-20 | 172.00 | 167.29 | -1.91 | -1.13% | 164.19 | 174.97 | 47668 | 80383 | 4.93% |
| 2025-10-17 | 175.93 | 169.20 | -6.60 | -3.75% | 168.69 | 178.58 | 39289 | 67536 | 4.06% |
| 2025-10-16 | 168.39 | 175.80 | 6.92 | 4.10% | 166.80 | 178.20 | 60939 | 106098 | 6.30% |
| 2025-10-15 | 164.93 | 168.88 | 4.11 | 2.49% | 163.55 | 175.60 | 51006 | 87020 | 5.28% |
| 2025-10-14 | 163.00 | 164.77 | 3.11 | 1.92% | 160.26 | 167.97 | 41069 | 67574 | 4.25% |
| 2025-10-13 | 153.56 | 161.66 | -0.63 | -0.39% | 153.56 | 166.80 | 37063 | 60083 | 3.83% |
| 2025-10-10 | 165.00 | 162.29 | -4.51 | -2.70% | 160.25 | 165.68 | 34635 | 56366 | 3.58% |
| 2025-10-09 | 160.00 | 166.80 | 7.12 | 4.46% | 160.00 | 171.00 | 62734 | 104342 | 6.49% |
| 2025-09-30 | 150.51 | 159.68 | 9.94 | 6.64% | 150.00 | 163.03 | 79470 | 126187 | 8.22% |
| 2025-09-29 | 151.00 | 149.74 | -4.76 | -3.08% | 146.00 | 151.10 | 56991 | 84496 | 5.90% |
| 2025-09-26 | 165.80 | 154.50 | -17.35 | -10.10% | 153.11 | 168.42 | 99576 | 157756 | 10.30% |
| 2025-09-25 | 157.77 | 171.85 | 13.65 | 8.63% | 157.00 | 174.28 | 50671 | 85919 | 18.10% |
| 2025-09-24 | 152.26 | 158.20 | 4.30 | 2.79% | 152.07 | 158.30 | 13687 | 21340 | 4.89% |
| 2025-09-23 | 156.00 | 153.90 | -3.70 | -2.35% | 149.90 | 157.77 | 15593 | 23851 | 5.57% |
| 2025-09-22 | 157.00 | 157.60 | -0.18 | -0.11% | 155.00 | 159.56 | 11059 | 17400 | 3.95% |
| 2025-09-19 | 160.51 | 157.78 | -2.50 | -1.56% | 157.02 | 161.38 | 9882 | 15692 | 3.53% |
| 2025-09-18 | 163.00 | 160.28 | -3.43 | -2.10% | 158.93 | 165.05 | 16987 | 27586 | 6.07% |
| 2025-09-17 | 163.59 | 163.71 | -0.16 | -0.10% | 161.50 | 164.89 | 14501 | 23674 | 5.18% |
| 2025-09-16 | 157.00 | 163.87 | 6.93 | 4.42% | 156.50 | 163.87 | 24754 | 39897 | 8.84% |
| 2025-09-15 | 158.00 | 156.94 | -1.06 | -0.67% | 155.65 | 158.60 | 8318 | 13041 | 2.97% |
| 2025-09-12 | 159.30 | 158.00 | -1.29 | -0.81% | 157.60 | 159.35 | 13045 | 20671 | 4.66% |
| 2025-09-11 | 155.16 | 159.29 | 4.11 | 2.65% | 153.60 | 159.49 | 15674 | 24631 | 5.60% |
| 2025-09-10 | 153.20 | 155.18 | 2.18 | 1.42% | 152.70 | 155.99 | 13554 | 20934 | 4.84% |
| 2025-09-09 | 156.69 | 153.00 | -3.69 | -2.35% | 152.77 | 156.69 | 13777 | 21210 | 4.92% |
| 2025-09-08 | 157.60 | 156.69 | -1.15 | -0.73% | 156.00 | 160.00 | 16355 | 25674 | 5.84% |