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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | 213.66 | 211.86 | -1.80 | -0.84% | 209.00 | 216.50 | 11162 | 23851 | 1.55% |
| 2025-01-14 | 209.20 | 213.66 | 4.60 | 2.20% | 206.50 | 215.25 | 12155 | 25714 | 1.69% |
| 2025-01-13 | 204.10 | 209.06 | 1.26 | 0.61% | 203.66 | 213.67 | 9484 | 19883 | 1.32% |
| 2025-01-10 | 207.00 | 207.80 | -0.08 | -0.04% | 206.01 | 212.40 | 9339 | 19565 | 1.30% |
| 2025-01-09 | 204.00 | 207.88 | 2.58 | 1.26% | 203.11 | 208.18 | 7914 | 16253 | 1.10% |
| 2025-01-08 | 207.28 | 205.30 | -3.29 | -1.58% | 202.02 | 208.22 | 7531 | 15453 | 1.05% |
| 2025-01-07 | 206.83 | 208.59 | 1.31 | 0.63% | 205.53 | 209.20 | 6205 | 12871 | 0.86% |
| 2025-01-06 | 206.00 | 207.28 | 0.58 | 0.28% | 204.10 | 210.80 | 8145 | 16900 | 1.13% |
| 2025-01-03 | 209.84 | 206.70 | -3.28 | -1.56% | 203.01 | 212.58 | 12332 | 25529 | 1.71% |
| 2025-01-02 | 218.09 | 209.98 | -8.86 | -4.05% | 209.01 | 218.98 | 15458 | 32821 | 2.15% |
| 2024-12-31 | 226.00 | 218.84 | -8.26 | -3.64% | 217.80 | 227.10 | 11814 | 26150 | 1.64% |
| 2024-12-30 | 223.80 | 227.10 | 2.50 | 1.11% | 221.53 | 228.20 | 13077 | 29421 | 1.82% |
| 2024-12-27 | 219.00 | 224.60 | 4.71 | 2.14% | 218.00 | 230.00 | 15967 | 36011 | 2.22% |
| 2024-12-26 | 220.85 | 219.89 | -0.96 | -0.43% | 217.48 | 222.79 | 8589 | 18885 | 1.19% |
| 2024-12-25 | 222.22 | 220.85 | -2.42 | -1.08% | 219.58 | 224.90 | 8870 | 19701 | 1.23% |
| 2024-12-24 | 222.27 | 223.27 | 1.78 | 0.80% | 219.50 | 225.63 | 12223 | 27172 | 1.70% |
| 2024-12-23 | 227.90 | 221.49 | -6.21 | -2.73% | 220.29 | 229.99 | 13497 | 30204 | 1.87% |
| 2024-12-20 | 231.40 | 227.70 | -3.79 | -1.64% | 227.00 | 234.76 | 17210 | 39714 | 2.39% |
| 2024-12-19 | 224.60 | 231.49 | 3.70 | 1.62% | 223.50 | 233.31 | 21519 | 49591 | 2.99% |
| 2024-12-18 | 216.15 | 227.79 | 11.09 | 5.12% | 215.59 | 229.50 | 21298 | 47767 | 2.96% |
| 2024-12-17 | 212.18 | 216.70 | 2.57 | 1.20% | 211.62 | 217.58 | 12470 | 26884 | 1.73% |
| 2024-12-16 | 220.84 | 214.13 | -8.32 | -3.74% | 212.51 | 221.64 | 15522 | 33462 | 2.15% |
| 2024-12-13 | 226.09 | 222.45 | -5.55 | -2.43% | 222.34 | 232.60 | 23170 | 52840 | 3.22% |
| 2024-12-12 | 223.98 | 228.00 | 3.72 | 1.66% | 221.20 | 228.80 | 14769 | 33295 | 2.05% |
| 2024-12-11 | 222.32 | 224.28 | 0.83 | 0.37% | 219.19 | 224.95 | 12949 | 28786 | 1.80% |
| 2024-12-10 | 230.00 | 223.45 | 1.44 | 0.65% | 223.00 | 230.00 | 25472 | 57647 | 3.54% |
| 2024-12-09 | 212.60 | 222.01 | 12.41 | 5.92% | 211.01 | 224.68 | 39810 | 87762 | 5.53% |
| 2024-12-06 | 208.00 | 209.60 | 2.65 | 1.28% | 205.02 | 210.88 | 14523 | 30308 | 2.02% |
| 2024-12-05 | 202.00 | 206.95 | 4.10 | 2.02% | 202.00 | 207.66 | 10885 | 22395 | 1.51% |
| 2024-12-04 | 206.30 | 202.85 | -4.30 | -2.08% | 201.70 | 206.30 | 10286 | 21013 | 1.43% |
| 2024-12-03 | 209.95 | 207.15 | -2.93 | -1.39% | 206.20 | 210.83 | 10011 | 20838 | 1.39% |
| 2024-12-02 | 205.80 | 210.08 | 2.85 | 1.38% | 204.50 | 211.00 | 14445 | 30105 | 2.01% |
| 2024-11-29 | 206.20 | 207.23 | 0.74 | 0.36% | 202.71 | 209.57 | 14894 | 30752 | 2.07% |
| 2024-11-28 | 205.00 | 206.49 | 1.49 | 0.73% | 204.11 | 213.87 | 17753 | 37062 | 2.46% |
| 2024-11-27 | 196.58 | 205.00 | 7.30 | 3.69% | 194.03 | 205.20 | 14690 | 29341 | 2.04% |
| 2024-11-26 | 197.75 | 197.70 | -0.65 | -0.33% | 195.51 | 203.79 | 13662 | 27348 | 1.90% |
| 2024-11-25 | 196.00 | 198.35 | 1.83 | 0.93% | 191.43 | 199.00 | 14297 | 27829 | 1.98% |
| 2024-11-22 | 204.89 | 198.51 | -6.39 | -3.12% | 198.50 | 207.62 | 18652 | 37883 | 2.59% |
| 2024-11-21 | 206.01 | 204.90 | -2.73 | -1.31% | 203.50 | 207.80 | 12894 | 26480 | 1.79% |
| 2024-11-20 | 203.72 | 207.63 | 2.65 | 1.29% | 203.67 | 209.47 | 12515 | 25859 | 1.74% |
| 2024-11-19 | 202.83 | 204.98 | 2.52 | 1.24% | 201.19 | 204.99 | 12614 | 25629 | 1.75% |
| 2024-11-18 | 215.10 | 202.46 | -12.04 | -5.61% | 201.13 | 216.99 | 22132 | 45336 | 3.07% |
| 2024-11-15 | 215.01 | 214.50 | -0.80 | -0.37% | 214.49 | 222.60 | 23659 | 51617 | 3.28% |
| 2024-11-14 | 220.35 | 215.30 | -5.05 | -2.29% | 215.20 | 226.28 | 23170 | 51204 | 3.22% |
| 2024-11-13 | 212.00 | 220.35 | 6.69 | 3.13% | 211.00 | 224.26 | 28094 | 61572 | 3.90% |
| 2024-11-12 | 220.00 | 213.66 | -5.44 | -2.48% | 211.84 | 220.30 | 21027 | 45515 | 2.92% |
| 2024-11-11 | 211.16 | 219.10 | 6.13 | 2.88% | 209.51 | 220.25 | 26331 | 57097 | 3.65% |
| 2024-11-08 | 217.15 | 212.97 | -3.25 | -1.50% | 211.98 | 218.86 | 23128 | 49685 | 3.21% |
| 2024-11-07 | 212.00 | 216.22 | 1.84 | 0.86% | 209.43 | 218.65 | 26229 | 56406 | 3.64% |
| 2024-11-06 | 205.85 | 214.38 | 8.54 | 4.15% | 203.66 | 216.88 | 41081 | 86529 | 5.70% |
| 2024-11-05 | 200.71 | 205.84 | 4.70 | 2.34% | 197.08 | 205.84 | 36693 | 73902 | 5.09% |
| 2024-11-04 | 200.00 | 201.14 | 1.84 | 0.92% | 196.20 | 201.27 | 18931 | 37742 | 2.63% |
| 2024-11-01 | 202.25 | 199.30 | -4.60 | -2.26% | 199.00 | 204.72 | 19580 | 39422 | 2.72% |
| 2024-10-31 | 207.90 | 203.90 | -4.00 | -1.92% | 201.91 | 207.90 | 19550 | 39959 | 2.71% |
| 2024-10-30 | 210.00 | 207.90 | -2.37 | -1.13% | 204.44 | 210.47 | 17953 | 37186 | 2.49% |
| 2024-10-29 | 212.01 | 210.27 | -1.00 | -0.47% | 209.18 | 214.79 | 17913 | 37886 | 2.49% |
| 2024-10-28 | 211.92 | 211.27 | -1.37 | -0.64% | 209.01 | 214.50 | 20878 | 44114 | 2.90% |
| 2024-10-25 | 215.51 | 212.64 | -7.11 | -3.24% | 208.00 | 217.00 | 35672 | 75497 | 4.95% |
| 2024-10-24 | 226.99 | 219.75 | -7.96 | -3.50% | 219.20 | 226.99 | 17890 | 39643 | 2.48% |
| 2024-10-23 | 230.11 | 227.71 | -3.51 | -1.52% | 225.50 | 230.88 | 16497 | 37624 | 2.29% |
| 2024-10-22 | 239.03 | 231.22 | -8.66 | -3.61% | 229.11 | 244.43 | 23225 | 54793 | 3.22% |
| 2024-10-21 | 226.98 | 239.88 | 13.05 | 5.75% | 226.79 | 247.84 | 25034 | 59604 | 3.48% |
| 2024-10-18 | 222.40 | 226.83 | 2.42 | 1.08% | 219.28 | 233.00 | 20382 | 46074 | 2.83% |
| 2024-10-17 | 226.58 | 224.41 | -2.18 | -0.96% | 224.00 | 230.87 | 13943 | 31686 | 1.94% |
| 2024-10-16 | 222.30 | 226.59 | 1.60 | 0.71% | 220.77 | 231.51 | 13118 | 29724 | 1.82% |
| 2024-10-15 | 227.75 | 224.99 | -4.84 | -2.11% | 224.81 | 234.49 | 15620 | 35868 | 2.17% |
| 2024-10-14 | 228.30 | 229.83 | 1.53 | 0.67% | 221.02 | 230.00 | 16065 | 36207 | 2.23% |
| 2024-10-11 | 242.50 | 228.30 | -20.69 | -8.31% | 226.00 | 246.86 | 22580 | 52547 | 3.13% |
| 2024-10-10 | 244.90 | 248.99 | 8.99 | 3.75% | 238.20 | 254.02 | 21525 | 53232 | 2.99% |
| 2024-10-09 | 255.43 | 240.00 | -23.02 | -8.75% | 238.12 | 255.43 | 30939 | 76415 | 4.29% |
| 2024-10-08 | 268.62 | 263.02 | 18.82 | 7.71% | 242.00 | 268.62 | 37386 | 96717 | 5.19% |