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 | 238.25 | 244.66 | 4.31 | 1.79% | 238.15 | 246.75 | 12393 | 30318 | 0.88% |
| 2025-12-15 | 239.40 | 240.35 | 2.14 | 0.90% | 235.14 | 241.79 | 14387 | 34417 | 1.02% |
| 2025-12-12 | 232.55 | 238.21 | 5.66 | 2.43% | 228.22 | 238.73 | 14115 | 33033 | 1.00% |
| 2025-12-11 | 240.77 | 232.55 | -7.70 | -3.20% | 232.55 | 242.42 | 13576 | 32026 | 0.96% |
| 2025-12-10 | 239.89 | 240.25 | 2.54 | 1.07% | 237.01 | 243.68 | 9568 | 23009 | 0.68% |
| 2025-12-09 | 244.41 | 237.71 | -3.69 | -1.53% | 236.66 | 244.80 | 8633 | 20596 | 0.61% |
| 2025-12-08 | 242.39 | 241.40 | -0.01 | 0.00% | 239.11 | 243.62 | 6166 | 14915 | 0.44% |
| 2025-12-05 | 242.42 | 241.41 | -0.41 | -0.17% | 236.68 | 244.00 | 8528 | 20422 | 0.60% |
| 2025-12-04 | 243.00 | 241.82 | 0.42 | 0.17% | 240.05 | 244.87 | 9870 | 24023 | 0.70% |
| 2025-12-03 | 243.93 | 241.40 | -0.54 | -0.22% | 236.86 | 243.93 | 9631 | 23248 | 0.68% |
| 2025-12-02 | 241.44 | 241.94 | 0.51 | 0.21% | 237.50 | 243.43 | 13532 | 32523 | 0.96% |
| 2025-12-01 | 233.99 | 241.43 | 7.32 | 3.13% | 232.50 | 242.30 | 18006 | 43066 | 1.28% |
| 2025-11-28 | 234.84 | 234.11 | -0.73 | -0.31% | 231.61 | 236.36 | 16334 | 38172 | 1.16% |
| 2025-11-27 | 242.98 | 234.84 | -7.11 | -2.94% | 234.21 | 242.98 | 23594 | 55623 | 1.67% |
| 2025-11-26 | 246.00 | 241.95 | -4.63 | -1.88% | 234.21 | 247.76 | 24322 | 58524 | 1.72% |
| 2025-11-25 | 251.98 | 246.58 | -4.50 | -1.79% | 245.00 | 257.80 | 16855 | 42141 | 1.20% |
| 2025-11-24 | 258.98 | 251.08 | -7.92 | -3.06% | 251.08 | 260.70 | 11437 | 28989 | 0.81% |
| 2025-11-21 | 260.88 | 259.00 | -2.35 | -0.90% | 256.27 | 262.22 | 10710 | 27764 | 0.76% |
| 2025-11-20 | 267.55 | 261.35 | -7.26 | -2.70% | 250.36 | 271.00 | 17502 | 45321 | 1.24% |
| 2025-11-19 | 272.00 | 268.61 | -2.39 | -0.88% | 268.30 | 272.56 | 4039 | 10891 | 0.29% |
| 2025-11-18 | 273.84 | 271.00 | -1.24 | -0.46% | 268.88 | 274.84 | 5720 | 15504 | 0.41% |
| 2025-11-17 | 275.00 | 272.24 | -2.04 | -0.74% | 271.22 | 276.00 | 3989 | 10860 | 0.28% |
| 2025-11-14 | 279.00 | 274.28 | -4.72 | -1.69% | 274.28 | 280.38 | 5024 | 13889 | 0.36% |
| 2025-11-13 | 283.22 | 279.00 | -6.13 | -2.15% | 278.58 | 285.10 | 6989 | 19621 | 0.50% |
| 2025-11-12 | 282.12 | 285.13 | 2.13 | 0.75% | 281.60 | 287.88 | 6330 | 18057 | 0.45% |
| 2025-11-11 | 286.36 | 283.00 | -1.96 | -0.69% | 282.02 | 286.66 | 4292 | 12161 | 0.30% |
| 2025-11-10 | 284.70 | 284.96 | 1.46 | 0.51% | 282.48 | 286.69 | 5239 | 14907 | 0.37% |
| 2025-11-07 | 287.00 | 283.50 | -1.85 | -0.65% | 283.16 | 287.00 | 5954 | 16950 | 0.42% |
| 2025-11-06 | 290.32 | 285.35 | -4.98 | -1.72% | 282.46 | 290.32 | 7642 | 21812 | 0.54% |
| 2025-11-05 | 277.70 | 290.33 | 14.92 | 5.42% | 274.02 | 293.50 | 14672 | 41903 | 1.04% |
| 2025-11-04 | 279.00 | 275.41 | -1.59 | -0.57% | 273.70 | 282.00 | 7303 | 20184 | 0.52% |
| 2025-11-03 | 276.00 | 277.00 | 1.00 | 0.36% | 271.31 | 279.87 | 11891 | 32737 | 0.84% |
| 2025-10-31 | 269.00 | 276.00 | 7.55 | 2.81% | 267.19 | 278.86 | 17152 | 47039 | 1.22% |
| 2025-10-30 | 271.84 | 268.45 | -2.58 | -0.95% | 267.76 | 272.88 | 15329 | 41396 | 1.09% |
| 2025-10-29 | 277.23 | 271.03 | -6.97 | -2.51% | 263.18 | 277.99 | 24747 | 66649 | 1.75% |
| 2025-10-28 | 275.98 | 278.00 | -2.45 | -0.87% | 275.18 | 282.31 | 26173 | 72816 | 1.86% |
| 2025-10-27 | 305.00 | 280.45 | -43.55 | -13.44% | 269.00 | 305.00 | 56934 | 158787 | 4.04% |
| 2025-10-24 | 330.00 | 324.00 | -4.00 | -1.22% | 322.00 | 337.20 | 10427 | 34337 | 0.74% |
| 2025-10-23 | 331.86 | 328.00 | -3.86 | -1.16% | 324.23 | 334.30 | 7119 | 23373 | 0.50% |
| 2025-10-22 | 329.00 | 331.86 | 3.86 | 1.18% | 325.00 | 334.93 | 6773 | 22370 | 0.48% |
| 2025-10-21 | 318.95 | 328.00 | 9.55 | 3.00% | 316.00 | 334.00 | 12172 | 39813 | 0.86% |
| 2025-10-20 | 309.78 | 318.45 | 10.74 | 3.49% | 307.10 | 318.85 | 8963 | 28124 | 0.64% |
| 2025-10-17 | 309.00 | 307.71 | -0.36 | -0.12% | 307.29 | 312.78 | 9503 | 29397 | 0.67% |
| 2025-10-16 | 311.26 | 308.07 | -3.19 | -1.02% | 307.03 | 313.93 | 6510 | 20166 | 0.46% |
| 2025-10-15 | 311.52 | 311.26 | -0.26 | -0.08% | 307.23 | 314.87 | 8639 | 26791 | 0.61% |
| 2025-10-14 | 313.11 | 311.52 | 1.51 | 0.49% | 308.70 | 315.40 | 9756 | 30462 | 0.69% |
| 2025-10-13 | 308.81 | 310.01 | -5.50 | -1.74% | 302.05 | 317.93 | 13700 | 42471 | 0.97% |
| 2025-10-10 | 317.46 | 315.51 | -0.21 | -0.07% | 314.00 | 319.66 | 8266 | 26210 | 0.59% |
| 2025-10-09 | 319.50 | 315.72 | -1.01 | -0.32% | 312.07 | 319.51 | 9100 | 28690 | 0.65% |
| 2025-09-30 | 313.87 | 316.73 | 3.28 | 1.05% | 311.92 | 318.78 | 8145 | 25763 | 0.58% |
| 2025-09-29 | 318.87 | 313.45 | -2.95 | -0.93% | 311.11 | 318.87 | 10096 | 31644 | 0.72% |
| 2025-09-26 | 319.86 | 316.40 | -5.21 | -1.62% | 315.30 | 321.99 | 7060 | 22409 | 0.50% |
| 2025-09-25 | 321.47 | 321.61 | -0.04 | -0.01% | 317.22 | 323.29 | 8877 | 28481 | 0.63% |
| 2025-09-24 | 299.08 | 321.65 | 20.65 | 6.86% | 299.08 | 324.77 | 21212 | 67017 | 1.50% |
| 2025-09-23 | 299.63 | 301.00 | 2.06 | 0.69% | 292.45 | 304.40 | 11400 | 33929 | 0.81% |
| 2025-09-22 | 299.02 | 298.94 | -2.05 | -0.68% | 296.00 | 302.21 | 7738 | 23112 | 0.55% |
| 2025-09-19 | 304.99 | 300.99 | -2.76 | -0.91% | 298.15 | 304.99 | 7832 | 23586 | 0.56% |
| 2025-09-18 | 300.93 | 303.75 | 2.12 | 0.70% | 300.03 | 308.47 | 13274 | 40459 | 0.94% |
| 2025-09-17 | 298.29 | 301.63 | 3.63 | 1.22% | 298.29 | 306.40 | 10775 | 32594 | 0.76% |
| 2025-09-16 | 299.49 | 298.00 | 0.45 | 0.15% | 295.10 | 300.21 | 6983 | 20778 | 0.50% |
| 2025-09-15 | 300.22 | 297.55 | -2.53 | -0.84% | 297.33 | 303.88 | 8793 | 26396 | 0.62% |
| 2025-09-12 | 309.75 | 300.08 | -9.45 | -3.05% | 300.08 | 311.67 | 12967 | 39461 | 0.92% |
| 2025-09-11 | 304.01 | 309.53 | 3.71 | 1.21% | 301.00 | 311.88 | 14165 | 43255 | 1.00% |
| 2025-09-10 | 310.00 | 305.82 | -2.58 | -0.84% | 305.40 | 312.66 | 7033 | 21667 | 0.50% |
| 2025-09-09 | 315.05 | 308.40 | -8.90 | -2.80% | 306.29 | 319.75 | 11688 | 36451 | 0.83% |
| 2025-09-08 | 310.00 | 317.30 | 7.86 | 2.54% | 310.00 | 321.99 | 16583 | 52475 | 1.18% |