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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 180.77 | 181.05 | -0.15 | -0.08% | 179.40 | 181.80 | 22401 | 40486 | 1.07% |
| 2025-09-24 | 179.60 | 181.20 | 1.23 | 0.68% | 178.52 | 182.00 | 25349 | 45821 | 1.22% |
| 2025-09-23 | 182.10 | 179.97 | -2.98 | -1.63% | 178.03 | 182.90 | 35474 | 63781 | 1.70% |
| 2025-09-22 | 186.60 | 182.95 | -3.79 | -2.03% | 182.00 | 186.60 | 30811 | 56474 | 1.48% |
| 2025-09-19 | 186.50 | 186.74 | 0.13 | 0.07% | 185.12 | 187.73 | 32399 | 60320 | 1.55% |
| 2025-09-18 | 189.35 | 186.61 | -3.30 | -1.74% | 184.25 | 190.99 | 45224 | 84958 | 2.17% |
| 2025-09-17 | 192.99 | 189.91 | -2.58 | -1.34% | 189.00 | 194.40 | 32320 | 61513 | 1.55% |
| 2025-09-16 | 194.08 | 192.49 | -1.58 | -0.81% | 190.18 | 195.48 | 32067 | 61618 | 1.54% |
| 2025-09-15 | 194.00 | 194.07 | -0.84 | -0.43% | 193.80 | 197.30 | 28757 | 56078 | 1.38% |
| 2025-09-12 | 199.00 | 194.91 | -6.09 | -3.03% | 194.61 | 199.80 | 46708 | 91768 | 2.24% |
| 2025-09-11 | 194.94 | 201.00 | 6.05 | 3.10% | 192.45 | 201.01 | 46304 | 90896 | 2.22% |
| 2025-09-10 | 197.42 | 194.95 | -2.47 | -1.25% | 194.80 | 198.37 | 28186 | 55329 | 1.35% |
| 2025-09-09 | 198.78 | 197.42 | -1.38 | -0.69% | 194.12 | 199.50 | 34987 | 68823 | 1.68% |
| 2025-09-08 | 190.88 | 198.80 | 7.97 | 4.18% | 190.86 | 202.77 | 79665 | 158305 | 3.82% |
| 2025-09-05 | 184.07 | 190.83 | 6.76 | 3.67% | 182.65 | 191.70 | 45897 | 85847 | 2.20% |
| 2025-09-04 | 186.00 | 184.07 | -3.44 | -1.83% | 181.60 | 188.50 | 41230 | 76274 | 1.98% |
| 2025-09-03 | 192.16 | 187.51 | -3.93 | -2.05% | 186.88 | 194.20 | 35227 | 66864 | 1.69% |
| 2025-09-02 | 196.00 | 191.44 | -5.46 | -2.77% | 189.81 | 197.99 | 40035 | 77336 | 1.92% |
| 2025-09-01 | 192.03 | 196.90 | 2.92 | 1.51% | 191.54 | 197.38 | 45388 | 88214 | 2.18% |
| 2025-08-29 | 189.86 | 193.98 | 3.62 | 1.90% | 189.58 | 196.83 | 48662 | 94621 | 2.33% |
| 2025-08-28 | 189.48 | 190.36 | 0.33 | 0.17% | 185.23 | 192.50 | 49654 | 93951 | 2.38% |
| 2025-08-27 | 195.32 | 190.03 | -7.67 | -3.88% | 190.00 | 197.70 | 62228 | 120744 | 2.98% |
| 2025-08-26 | 194.50 | 197.70 | 4.69 | 2.43% | 194.30 | 202.88 | 82891 | 164967 | 3.97% |
| 2025-08-25 | 192.59 | 193.01 | 0.43 | 0.22% | 189.51 | 194.51 | 52487 | 100644 | 2.52% |
| 2025-08-22 | 192.48 | 192.58 | 3.47 | 1.83% | 187.30 | 192.88 | 49534 | 94351 | 2.37% |
| 2025-08-21 | 188.00 | 189.11 | 0.61 | 0.32% | 187.25 | 193.80 | 52597 | 100309 | 2.52% |
| 2025-08-20 | 180.61 | 188.50 | 7.18 | 3.96% | 180.01 | 188.97 | 66041 | 122300 | 3.17% |
| 2025-08-19 | 181.03 | 181.32 | -2.55 | -1.39% | 179.53 | 183.90 | 48499 | 88040 | 2.33% |
| 2025-08-18 | 181.99 | 183.87 | 1.98 | 1.09% | 181.49 | 186.87 | 43378 | 79638 | 2.08% |
| 2025-08-15 | 181.50 | 181.89 | -0.67 | -0.37% | 179.05 | 182.56 | 42627 | 77222 | 2.04% |
| 2025-08-14 | 186.02 | 182.56 | -3.44 | -1.85% | 182.00 | 189.15 | 36012 | 66591 | 1.73% |
| 2025-08-13 | 187.50 | 186.00 | -0.55 | -0.29% | 183.60 | 188.00 | 32393 | 60041 | 1.55% |
| 2025-08-12 | 187.11 | 186.55 | -0.55 | -0.29% | 186.28 | 190.66 | 34022 | 64101 | 1.63% |
| 2025-08-11 | 183.56 | 187.10 | 3.54 | 1.93% | 182.80 | 188.50 | 25732 | 47827 | 1.23% |
| 2025-08-08 | 186.98 | 183.56 | -2.80 | -1.50% | 183.52 | 186.99 | 19741 | 36460 | 0.95% |
| 2025-08-07 | 184.00 | 186.36 | 2.47 | 1.34% | 183.89 | 188.80 | 34707 | 64762 | 1.66% |
| 2025-08-06 | 183.98 | 183.89 | -0.05 | -0.03% | 182.11 | 184.32 | 18678 | 34217 | 0.90% |
| 2025-08-05 | 184.00 | 183.94 | 0.69 | 0.38% | 181.90 | 184.39 | 21985 | 40255 | 1.05% |
| 2025-08-04 | 183.26 | 183.25 | -1.28 | -0.69% | 181.36 | 184.04 | 20452 | 37284 | 0.98% |
| 2025-08-01 | 185.20 | 184.53 | -0.37 | -0.20% | 183.51 | 187.97 | 23242 | 43059 | 1.11% |
| 2025-07-31 | 188.24 | 184.90 | -4.65 | -2.45% | 184.36 | 188.80 | 32393 | 60397 | 1.55% |
| 2025-07-30 | 186.96 | 189.55 | 1.60 | 0.85% | 185.40 | 191.26 | 39819 | 74958 | 1.91% |
| 2025-07-29 | 189.00 | 187.95 | -1.38 | -0.73% | 185.71 | 189.75 | 31368 | 58735 | 1.50% |
| 2025-07-28 | 190.00 | 189.33 | -2.24 | -1.17% | 188.25 | 191.47 | 29707 | 56356 | 1.42% |
| 2025-07-25 | 196.00 | 191.57 | -4.63 | -2.36% | 189.30 | 196.00 | 51439 | 98666 | 2.47% |
| 2025-07-24 | 184.71 | 196.20 | 11.89 | 6.45% | 184.71 | 196.52 | 76862 | 147134 | 3.68% |
| 2025-07-23 | 187.60 | 184.31 | -0.69 | -0.37% | 183.92 | 189.50 | 56241 | 104958 | 2.70% |
| 2025-07-22 | 181.56 | 185.00 | 7.48 | 4.21% | 181.04 | 189.99 | 89740 | 166586 | 4.30% |
| 2025-07-21 | 177.58 | 177.52 | -0.11 | -0.06% | 176.00 | 178.20 | 24849 | 44003 | 1.19% |
| 2025-07-18 | 176.30 | 177.63 | 1.33 | 0.75% | 174.79 | 177.75 | 27488 | 48476 | 1.32% |
| 2025-07-17 | 174.52 | 176.30 | 1.82 | 1.04% | 173.80 | 177.30 | 38763 | 68285 | 1.86% |
| 2025-07-16 | 172.80 | 174.48 | 1.68 | 0.97% | 172.30 | 177.63 | 35503 | 62075 | 1.70% |
| 2025-07-15 | 175.80 | 172.80 | -3.06 | -1.74% | 171.88 | 176.00 | 26220 | 45408 | 1.26% |
| 2025-07-14 | 174.11 | 175.86 | 1.75 | 1.01% | 172.43 | 176.33 | 29178 | 50830 | 1.40% |
| 2025-07-11 | 171.94 | 174.11 | 2.13 | 1.24% | 171.50 | 176.47 | 32618 | 56776 | 1.56% |
| 2025-07-10 | 171.70 | 171.98 | 0.63 | 0.37% | 171.10 | 172.48 | 17033 | 29227 | 0.82% |
| 2025-07-09 | 173.25 | 171.35 | -2.56 | -1.47% | 170.93 | 175.66 | 28837 | 49870 | 1.38% |
| 2025-07-08 | 171.16 | 173.91 | 2.96 | 1.73% | 171.16 | 174.32 | 26323 | 45676 | 1.26% |
| 2025-07-07 | 172.62 | 170.95 | -1.67 | -0.97% | 170.64 | 173.00 | 22204 | 38042 | 1.06% |
| 2025-07-04 | 175.99 | 172.62 | -3.47 | -1.97% | 172.50 | 176.76 | 26288 | 45793 | 1.26% |
| 2025-07-03 | 172.49 | 176.09 | 4.13 | 2.40% | 172.20 | 178.60 | 46759 | 82439 | 2.24% |
| 2025-07-02 | 173.00 | 171.96 | -1.34 | -0.77% | 171.68 | 173.93 | 13614 | 23434 | 0.65% |
| 2025-07-01 | 174.00 | 173.30 | -1.51 | -0.86% | 172.60 | 174.47 | 17190 | 29815 | 0.82% |
| 2025-06-30 | 172.00 | 174.81 | 2.60 | 1.51% | 171.20 | 174.97 | 24313 | 42093 | 1.17% |
| 2025-06-27 | 172.29 | 172.21 | 0.03 | 0.02% | 171.50 | 173.95 | 17858 | 30835 | 0.86% |
| 2025-06-26 | 173.95 | 172.18 | -1.92 | -1.10% | 172.01 | 174.34 | 18917 | 32702 | 0.91% |
| 2025-06-25 | 173.00 | 174.10 | 1.61 | 0.93% | 171.47 | 174.50 | 22200 | 38374 | 1.06% |
| 2025-06-24 | 170.99 | 172.49 | 1.99 | 1.17% | 170.50 | 172.50 | 18381 | 31619 | 0.88% |
| 2025-06-23 | 170.10 | 170.50 | -0.97 | -0.57% | 169.00 | 170.70 | 16391 | 27854 | 0.79% |
| 2025-06-20 | 170.26 | 171.47 | 1.76 | 1.04% | 168.67 | 171.47 | 17466 | 29699 | 0.84% |
| 2025-06-19 | 172.08 | 169.71 | -2.36 | -1.37% | 169.33 | 172.55 | 26981 | 46030 | 1.29% |
| 2025-06-18 | 172.99 | 172.07 | -0.94 | -0.54% | 171.83 | 173.48 | 20117 | 34727 | 0.96% |