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 | 265.95 | 266.76 | 0.10 | 0.04% | 264.20 | 269.46 | 7613 | 20329 | 1.04% |
| 2025-12-15 | 267.00 | 266.66 | -3.34 | -1.24% | 264.55 | 268.87 | 8529 | 22739 | 1.17% |
| 2025-12-12 | 256.09 | 270.00 | 12.65 | 4.92% | 255.80 | 270.00 | 33412 | 88020 | 4.57% |
| 2025-12-11 | 252.69 | 257.35 | 4.66 | 1.84% | 251.41 | 259.68 | 15608 | 40089 | 2.13% |
| 2025-12-10 | 250.60 | 252.69 | 2.03 | 0.81% | 246.50 | 253.68 | 6989 | 17477 | 0.96% |
| 2025-12-09 | 254.38 | 250.66 | -4.15 | -1.63% | 250.01 | 256.77 | 5814 | 14692 | 0.79% |
| 2025-12-08 | 254.00 | 254.81 | 0.75 | 0.30% | 252.00 | 257.49 | 6968 | 17747 | 0.95% |
| 2025-12-05 | 251.95 | 254.06 | 2.11 | 0.84% | 251.95 | 255.30 | 4315 | 10944 | 0.59% |
| 2025-12-04 | 258.54 | 251.95 | -6.03 | -2.34% | 251.95 | 258.54 | 6553 | 16642 | 0.90% |
| 2025-12-03 | 261.60 | 257.98 | -1.73 | -0.67% | 256.21 | 263.56 | 6523 | 16951 | 0.89% |
| 2025-12-02 | 260.50 | 259.71 | 0.71 | 0.27% | 255.00 | 261.87 | 10182 | 26351 | 1.39% |
| 2025-12-01 | 262.00 | 259.00 | 1.62 | 0.63% | 257.31 | 262.88 | 9165 | 23816 | 1.25% |
| 2025-11-28 | 253.90 | 257.38 | 3.69 | 1.45% | 253.78 | 259.49 | 7353 | 18881 | 1.01% |
| 2025-11-27 | 253.92 | 253.69 | 0.89 | 0.35% | 252.33 | 256.91 | 4507 | 11494 | 0.62% |
| 2025-11-26 | 253.00 | 252.80 | -2.18 | -0.85% | 252.74 | 256.80 | 6034 | 15358 | 0.82% |
| 2025-11-25 | 255.50 | 254.98 | 1.09 | 0.43% | 254.12 | 260.27 | 8730 | 22465 | 1.19% |
| 2025-11-24 | 248.96 | 253.89 | 7.35 | 2.98% | 244.44 | 255.00 | 8853 | 22168 | 1.21% |
| 2025-11-21 | 246.24 | 246.54 | -4.14 | -1.65% | 245.67 | 251.92 | 7377 | 18348 | 1.01% |
| 2025-11-20 | 253.69 | 250.68 | -3.01 | -1.19% | 250.38 | 255.79 | 5631 | 14197 | 0.77% |
| 2025-11-19 | 255.88 | 253.69 | -2.16 | -0.84% | 251.50 | 257.58 | 6404 | 16296 | 0.88% |
| 2025-11-18 | 253.42 | 255.85 | 1.77 | 0.70% | 251.60 | 258.69 | 6889 | 17615 | 0.94% |
| 2025-11-17 | 252.00 | 254.08 | 1.29 | 0.51% | 252.00 | 256.79 | 5388 | 13697 | 0.74% |
| 2025-11-14 | 258.00 | 252.79 | -7.21 | -2.77% | 252.79 | 259.00 | 7792 | 19900 | 1.07% |
| 2025-11-13 | 262.00 | 260.00 | 0.80 | 0.31% | 257.18 | 262.00 | 7862 | 20430 | 1.07% |
| 2025-11-12 | 260.01 | 259.20 | -1.88 | -0.72% | 256.66 | 262.00 | 6766 | 17517 | 0.93% |
| 2025-11-11 | 267.00 | 261.08 | -3.14 | -1.19% | 258.13 | 267.80 | 9886 | 25970 | 1.35% |
| 2025-11-10 | 267.56 | 264.22 | -4.33 | -1.61% | 263.10 | 271.00 | 10111 | 26803 | 1.38% |
| 2025-11-07 | 274.66 | 268.55 | -7.95 | -2.88% | 268.10 | 276.00 | 11846 | 31997 | 1.62% |
| 2025-11-06 | 269.00 | 276.50 | 6.50 | 2.41% | 265.62 | 278.50 | 16224 | 44279 | 2.22% |
| 2025-11-05 | 266.01 | 270.00 | -2.85 | -1.04% | 260.30 | 271.48 | 17724 | 47109 | 2.42% |
| 2025-11-04 | 273.00 | 272.85 | -4.44 | -1.60% | 269.70 | 277.95 | 15337 | 41872 | 2.10% |
| 2025-11-03 | 282.00 | 277.29 | -4.26 | -1.51% | 268.01 | 284.00 | 29498 | 81198 | 4.03% |
| 2025-10-31 | 270.02 | 281.55 | 9.38 | 3.45% | 267.98 | 285.00 | 37313 | 104249 | 5.10% |
| 2025-10-30 | 268.50 | 272.17 | 4.90 | 1.83% | 267.47 | 278.59 | 24445 | 66877 | 3.34% |
| 2025-10-29 | 265.80 | 267.27 | -2.23 | -0.83% | 263.31 | 272.00 | 17519 | 46600 | 2.40% |
| 2025-10-28 | 274.28 | 269.50 | 2.68 | 1.00% | 266.85 | 281.99 | 36878 | 101400 | 5.04% |
| 2025-10-27 | 261.24 | 266.82 | 5.89 | 2.26% | 259.33 | 268.87 | 14780 | 38974 | 2.02% |
| 2025-10-24 | 250.18 | 260.93 | 10.76 | 4.30% | 250.17 | 261.07 | 17576 | 45193 | 2.40% |
| 2025-10-23 | 246.82 | 250.17 | 4.45 | 1.81% | 242.55 | 250.99 | 7548 | 18676 | 1.03% |
| 2025-10-22 | 245.05 | 245.72 | -1.86 | -0.75% | 243.30 | 247.20 | 6142 | 15067 | 0.84% |
| 2025-10-21 | 245.00 | 247.58 | 1.98 | 0.81% | 244.05 | 248.65 | 7161 | 17678 | 0.98% |
| 2025-10-20 | 245.90 | 245.60 | 3.59 | 1.48% | 241.90 | 246.97 | 8415 | 20611 | 1.15% |
| 2025-10-17 | 251.47 | 242.01 | -10.09 | -4.00% | 242.00 | 252.98 | 13781 | 33945 | 1.88% |
| 2025-10-16 | 255.83 | 252.10 | -5.40 | -2.10% | 251.66 | 258.80 | 14219 | 36142 | 1.94% |
| 2025-10-15 | 260.00 | 257.50 | -1.47 | -0.57% | 250.88 | 263.43 | 14549 | 37404 | 1.99% |
| 2025-10-14 | 272.28 | 259.57 | -13.00 | -4.77% | 258.01 | 272.88 | 27198 | 71826 | 3.72% |
| 2025-10-13 | 263.24 | 272.57 | 15.85 | 6.17% | 263.24 | 292.00 | 45390 | 126474 | 6.21% |
| 2025-10-10 | 267.05 | 256.72 | -10.27 | -3.85% | 256.01 | 267.05 | 16239 | 42166 | 2.22% |
| 2025-10-09 | 260.15 | 266.99 | 3.46 | 1.31% | 258.20 | 273.35 | 22893 | 60938 | 3.13% |
| 2025-09-30 | 255.88 | 263.53 | 9.20 | 3.62% | 255.08 | 267.99 | 16574 | 43580 | 2.27% |
| 2025-09-29 | 256.00 | 254.33 | -2.17 | -0.85% | 249.90 | 256.47 | 15974 | 40362 | 2.18% |
| 2025-09-26 | 267.58 | 256.50 | -13.50 | -5.00% | 255.88 | 268.98 | 22549 | 58774 | 3.08% |
| 2025-09-25 | 264.89 | 270.00 | 5.00 | 1.89% | 262.60 | 274.80 | 17565 | 47503 | 2.40% |
| 2025-09-24 | 256.10 | 265.00 | 5.00 | 1.92% | 255.30 | 265.00 | 14676 | 38397 | 2.01% |
| 2025-09-23 | 265.50 | 260.00 | -5.00 | -1.89% | 254.00 | 272.58 | 20018 | 52272 | 2.74% |
| 2025-09-22 | 266.55 | 265.00 | -1.55 | -0.58% | 261.50 | 267.50 | 15313 | 40433 | 2.09% |
| 2025-09-19 | 265.02 | 266.55 | 1.13 | 0.43% | 265.00 | 275.68 | 24040 | 64870 | 3.29% |
| 2025-09-18 | 265.15 | 265.42 | -2.58 | -0.96% | 263.50 | 276.00 | 29330 | 79077 | 4.01% |
| 2025-09-17 | 264.83 | 268.00 | 3.80 | 1.44% | 262.56 | 269.68 | 14619 | 39085 | 2.00% |
| 2025-09-16 | 263.65 | 264.20 | 3.61 | 1.39% | 259.00 | 265.95 | 16671 | 43757 | 2.28% |
| 2025-09-15 | 264.00 | 260.59 | -5.44 | -2.04% | 258.20 | 267.25 | 20271 | 53031 | 2.77% |
| 2025-09-12 | 275.00 | 266.03 | -10.97 | -3.96% | 266.03 | 275.00 | 30202 | 81358 | 4.13% |
| 2025-09-11 | 270.00 | 277.00 | 23.32 | 9.19% | 265.33 | 280.10 | 44316 | 121190 | 6.06% |
| 2025-09-10 | 256.55 | 253.68 | 1.88 | 0.75% | 251.24 | 257.50 | 17352 | 44140 | 2.37% |
| 2025-09-09 | 253.26 | 251.80 | -1.10 | -0.43% | 250.00 | 257.99 | 14874 | 37785 | 2.03% |
| 2025-09-08 | 258.48 | 252.90 | -5.11 | -1.98% | 250.61 | 258.60 | 19231 | 48602 | 2.63% |