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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 254.01 | 265.00 | 11.70 | 4.62% | 250.88 | 273.56 | 99394 | 262143 | 6.71% |
| 2025-09-10 | 266.00 | 253.30 | -8.35 | -3.19% | 249.80 | 266.50 | 74319 | 190116 | 5.02% |
| 2025-09-09 | 248.01 | 261.65 | 8.85 | 3.50% | 246.00 | 262.99 | 88676 | 226269 | 5.98% |
| 2025-09-08 | 237.55 | 252.80 | 12.86 | 5.36% | 233.00 | 258.95 | 117406 | 291551 | 7.92% |
| 2025-09-05 | 234.76 | 239.94 | 8.46 | 3.65% | 229.31 | 242.00 | 84009 | 198572 | 5.67% |
| 2025-09-04 | 251.00 | 231.48 | -6.74 | -2.83% | 228.11 | 253.60 | 115203 | 277922 | 7.78% |
| 2025-09-03 | 240.88 | 238.22 | -1.35 | -0.56% | 236.50 | 244.58 | 76154 | 183283 | 5.14% |
| 2025-09-02 | 255.13 | 239.57 | -17.53 | -6.82% | 237.79 | 262.42 | 125081 | 309414 | 8.44% |
| 2025-09-01 | 260.01 | 257.10 | -5.75 | -2.19% | 247.50 | 264.00 | 115034 | 294018 | 7.76% |
| 2025-08-29 | 288.03 | 262.85 | -5.13 | -1.91% | 260.00 | 293.88 | 125545 | 339840 | 8.47% |
| 2025-08-28 | 264.86 | 267.98 | 2.21 | 0.83% | 256.01 | 273.00 | 151937 | 402564 | 10.25% |
| 2025-08-27 | 268.12 | 265.77 | -2.19 | -0.82% | 258.00 | 279.55 | 135279 | 365003 | 9.13% |
| 2025-08-26 | 273.00 | 268.00 | -2.36 | -0.87% | 266.08 | 279.30 | 142750 | 387969 | 9.63% |
| 2025-08-25 | 234.63 | 270.36 | 45.06 | 20.00% | 232.26 | 270.36 | 153611 | 398915 | 10.37% |
| 2025-08-22 | 212.01 | 225.30 | 12.10 | 5.68% | 212.01 | 229.66 | 104030 | 231960 | 7.02% |
| 2025-08-21 | 203.01 | 213.20 | 11.62 | 5.76% | 201.53 | 222.00 | 120511 | 255340 | 8.13% |
| 2025-08-20 | 198.03 | 201.58 | 0.65 | 0.32% | 196.01 | 204.30 | 65541 | 131204 | 4.42% |
| 2025-08-19 | 201.86 | 200.93 | -3.17 | -1.55% | 200.12 | 210.88 | 89142 | 182565 | 6.02% |
| 2025-08-18 | 199.66 | 204.10 | 2.61 | 1.30% | 199.16 | 212.00 | 113891 | 234416 | 7.69% |
| 2025-08-15 | 205.00 | 201.49 | -6.34 | -3.05% | 197.00 | 205.74 | 95809 | 192267 | 6.47% |
| 2025-08-14 | 205.02 | 207.83 | 2.76 | 1.35% | 200.82 | 208.00 | 146310 | 298849 | 9.87% |
| 2025-08-13 | 173.80 | 205.07 | 34.18 | 20.00% | 173.02 | 205.07 | 209524 | 407457 | 14.14% |
| 2025-08-12 | 165.60 | 170.89 | 3.34 | 1.99% | 164.64 | 172.72 | 52778 | 89025 | 3.56% |
| 2025-08-11 | 167.32 | 167.55 | 0.75 | 0.45% | 165.63 | 169.99 | 47509 | 79794 | 3.21% |
| 2025-08-08 | 175.00 | 166.80 | -8.35 | -4.77% | 166.72 | 176.60 | 63348 | 108508 | 4.28% |
| 2025-08-07 | 171.18 | 175.15 | 3.99 | 2.33% | 171.17 | 181.50 | 74363 | 130866 | 5.02% |
| 2025-08-06 | 170.98 | 171.16 | -0.83 | -0.48% | 170.03 | 172.79 | 37421 | 64112 | 2.53% |
| 2025-08-05 | 177.50 | 171.99 | -3.92 | -2.23% | 169.50 | 179.00 | 60540 | 104360 | 4.09% |
| 2025-08-04 | 174.10 | 175.91 | -2.25 | -1.26% | 171.41 | 177.60 | 52564 | 91523 | 3.55% |
| 2025-08-01 | 178.02 | 178.16 | -2.53 | -1.40% | 178.00 | 184.50 | 53356 | 96043 | 3.60% |
| 2025-07-31 | 180.40 | 180.69 | 3.65 | 2.06% | 178.80 | 188.88 | 104561 | 192025 | 7.06% |
| 2025-07-30 | 181.05 | 177.04 | -7.79 | -4.21% | 173.90 | 183.01 | 85528 | 152216 | 5.77% |
| 2025-07-29 | 180.50 | 184.83 | 4.52 | 2.51% | 175.15 | 187.90 | 85444 | 155864 | 5.77% |
| 2025-07-28 | 181.28 | 180.31 | 1.50 | 0.84% | 179.40 | 183.97 | 51656 | 93861 | 3.49% |
| 2025-07-25 | 179.50 | 178.81 | -1.16 | -0.64% | 176.49 | 183.48 | 48269 | 86759 | 3.26% |
| 2025-07-24 | 182.19 | 179.97 | -1.33 | -0.73% | 176.40 | 184.00 | 67484 | 120965 | 4.55% |
| 2025-07-23 | 166.87 | 181.30 | 11.58 | 6.82% | 166.87 | 181.45 | 97761 | 173100 | 6.60% |
| 2025-07-22 | 169.60 | 169.72 | -0.36 | -0.21% | 167.47 | 175.00 | 74303 | 127651 | 5.01% |
| 2025-07-21 | 164.66 | 170.08 | 4.08 | 2.46% | 164.01 | 172.50 | 69519 | 116993 | 4.69% |
| 2025-07-18 | 167.00 | 166.00 | 0.00 | 0.00% | 165.60 | 175.00 | 77117 | 131163 | 5.20% |
| 2025-07-17 | 158.80 | 166.00 | 6.00 | 3.75% | 157.76 | 169.00 | 86675 | 140767 | 5.85% |
| 2025-07-16 | 152.50 | 160.00 | 5.74 | 3.72% | 151.29 | 168.00 | 94961 | 152124 | 6.41% |
| 2025-07-15 | 155.28 | 154.26 | -0.34 | -0.22% | 153.66 | 161.19 | 84755 | 132867 | 5.72% |
| 2025-07-14 | 157.00 | 154.60 | 3.44 | 2.28% | 153.19 | 159.55 | 91382 | 142697 | 6.17% |
| 2025-07-11 | 146.45 | 151.16 | 9.06 | 6.38% | 144.09 | 155.56 | 113182 | 171296 | 7.64% |
| 2025-07-10 | 137.00 | 142.10 | 5.59 | 4.09% | 136.92 | 146.60 | 76185 | 109042 | 5.14% |
| 2025-07-09 | 139.72 | 136.51 | -3.40 | -2.43% | 136.13 | 140.79 | 37242 | 51461 | 2.51% |
| 2025-07-08 | 135.56 | 139.91 | 3.89 | 2.86% | 134.50 | 141.90 | 48634 | 67720 | 3.28% |
| 2025-07-07 | 137.68 | 136.02 | -3.17 | -2.28% | 134.70 | 139.00 | 35195 | 47838 | 2.38% |
| 2025-07-04 | 143.11 | 139.19 | -3.14 | -2.21% | 139.19 | 144.00 | 44569 | 62994 | 3.01% |
| 2025-07-03 | 143.00 | 142.33 | 0.02 | 0.01% | 141.00 | 143.98 | 28529 | 40725 | 1.93% |
| 2025-07-02 | 148.10 | 142.31 | -7.69 | -5.13% | 141.66 | 149.49 | 53534 | 76801 | 3.61% |
| 2025-07-01 | 149.11 | 150.00 | 0.03 | 0.02% | 147.25 | 153.88 | 49547 | 74745 | 3.34% |
| 2025-06-30 | 148.98 | 149.97 | 3.77 | 2.58% | 147.49 | 152.99 | 81840 | 123024 | 5.52% |
| 2025-06-27 | 139.50 | 146.20 | 5.12 | 3.63% | 138.00 | 149.77 | 100764 | 145733 | 6.80% |
| 2025-06-26 | 142.66 | 141.08 | 1.08 | 0.77% | 139.81 | 144.00 | 74378 | 105618 | 5.02% |
| 2025-06-25 | 142.98 | 140.00 | 8.31 | 6.31% | 137.00 | 144.86 | 92002 | 128803 | 6.21% |
| 2025-06-24 | 128.99 | 131.69 | 3.57 | 2.79% | 128.99 | 133.61 | 34799 | 45723 | 2.35% |
| 2025-06-23 | 129.00 | 128.12 | -2.31 | -1.77% | 127.31 | 130.60 | 29811 | 38359 | 2.01% |
| 2025-06-20 | 131.81 | 130.43 | -1.77 | -1.34% | 129.00 | 133.40 | 30941 | 40441 | 2.09% |
| 2025-06-19 | 134.29 | 132.20 | -2.65 | -1.97% | 132.01 | 135.22 | 35056 | 46777 | 2.37% |
| 2025-06-18 | 132.10 | 134.85 | 2.75 | 2.08% | 131.10 | 136.76 | 45113 | 60351 | 3.04% |
| 2025-06-17 | 133.20 | 132.10 | -1.77 | -1.32% | 131.52 | 133.80 | 32402 | 42868 | 2.19% |
| 2025-06-16 | 132.50 | 133.87 | 0.20 | 0.15% | 132.00 | 137.57 | 47297 | 64056 | 3.19% |
| 2025-06-13 | 134.00 | 133.67 | -2.63 | -1.93% | 131.76 | 137.17 | 66159 | 88769 | 4.47% |
| 2025-06-12 | 137.05 | 136.30 | -1.78 | -1.29% | 135.80 | 140.88 | 56461 | 77975 | 3.81% |
| 2025-06-11 | 138.00 | 138.08 | -0.07 | -0.05% | 136.66 | 144.68 | 48104 | 67228 | 3.25% |
| 2025-06-10 | 144.00 | 138.15 | -6.30 | -4.36% | 137.55 | 145.79 | 57546 | 80417 | 3.88% |
| 2025-06-09 | 146.01 | 144.45 | -0.06 | -0.04% | 144.00 | 148.42 | 64876 | 94912 | 4.38% |
| 2025-06-06 | 139.89 | 144.51 | 3.21 | 2.27% | 138.60 | 144.99 | 63245 | 89521 | 4.27% |
| 2025-06-05 | 133.76 | 141.30 | 7.65 | 5.72% | 131.66 | 144.99 | 88019 | 122201 | 5.94% |
| 2025-06-04 | 132.34 | 133.65 | 1.31 | 0.99% | 131.18 | 136.20 | 44072 | 59076 | 2.97% |