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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 171.95 | 170.45 | -1.45 | -0.84% | 170.31 | 175.59 | 27129 | 46760 | 1.66% |
| 2025-09-11 | 176.73 | 171.90 | -5.55 | -3.13% | 168.46 | 178.57 | 44447 | 76050 | 2.72% |
| 2025-09-10 | 179.49 | 177.45 | -4.15 | -2.29% | 173.70 | 184.50 | 42915 | 76180 | 2.63% |
| 2025-09-09 | 193.00 | 181.60 | -11.89 | -6.15% | 180.00 | 194.35 | 36138 | 66916 | 2.21% |
| 2025-09-08 | 192.17 | 193.49 | 1.30 | 0.68% | 189.50 | 200.42 | 38807 | 75749 | 2.37% |
| 2025-09-05 | 189.67 | 192.19 | 1.83 | 0.96% | 185.23 | 195.45 | 29362 | 55861 | 1.80% |
| 2025-09-04 | 196.14 | 190.36 | -8.16 | -4.11% | 182.73 | 197.90 | 40273 | 76230 | 2.46% |
| 2025-09-03 | 199.02 | 198.52 | -1.01 | -0.51% | 196.00 | 205.63 | 33239 | 66546 | 2.03% |
| 2025-09-02 | 202.64 | 199.53 | -5.17 | -2.53% | 193.33 | 205.00 | 39799 | 79435 | 2.44% |
| 2025-09-01 | 206.00 | 204.70 | -7.10 | -3.35% | 197.06 | 214.93 | 65511 | 133680 | 4.01% |
| 2025-08-29 | 181.00 | 211.80 | 35.30 | 20.00% | 181.00 | 211.80 | 87219 | 169575 | 5.34% |
| 2025-08-28 | 166.65 | 176.50 | 8.96 | 5.35% | 166.65 | 177.10 | 38443 | 66602 | 2.35% |
| 2025-08-27 | 166.02 | 167.54 | 3.39 | 2.07% | 163.68 | 171.82 | 26633 | 44501 | 1.63% |
| 2025-08-26 | 164.33 | 164.15 | -0.06 | -0.04% | 164.02 | 169.56 | 22202 | 36993 | 1.36% |
| 2025-08-25 | 150.56 | 164.21 | 14.10 | 9.39% | 148.93 | 165.24 | 39178 | 62177 | 2.40% |
| 2025-08-22 | 152.40 | 150.11 | -2.29 | -1.50% | 148.00 | 153.81 | 25525 | 38478 | 1.56% |
| 2025-08-21 | 155.99 | 152.40 | -3.98 | -2.55% | 151.50 | 156.75 | 17347 | 26685 | 1.06% |
| 2025-08-20 | 157.03 | 156.38 | -2.27 | -1.43% | 153.19 | 159.18 | 16184 | 25108 | 0.99% |
| 2025-08-19 | 154.40 | 158.65 | 3.11 | 2.00% | 154.05 | 161.55 | 20785 | 32869 | 1.27% |
| 2025-08-18 | 154.53 | 155.54 | 0.80 | 0.52% | 153.20 | 157.48 | 20503 | 31948 | 1.25% |
| 2025-08-15 | 150.28 | 154.74 | 4.09 | 2.71% | 149.00 | 157.20 | 21013 | 32471 | 1.29% |
| 2025-08-14 | 150.54 | 150.65 | -0.95 | -0.63% | 148.20 | 153.58 | 23303 | 35037 | 1.43% |
| 2025-08-13 | 162.29 | 151.60 | -11.41 | -7.00% | 150.60 | 166.24 | 51795 | 80498 | 3.17% |
| 2025-08-12 | 172.28 | 163.01 | 1.26 | 0.78% | 162.02 | 180.87 | 58869 | 99939 | 3.60% |
| 2025-08-11 | 159.92 | 161.75 | 1.38 | 0.86% | 158.23 | 166.29 | 24956 | 40750 | 1.53% |
| 2025-08-08 | 162.90 | 160.37 | 0.36 | 0.22% | 156.00 | 164.01 | 28061 | 44946 | 1.72% |
| 2025-08-07 | 148.00 | 160.01 | 12.45 | 8.44% | 147.85 | 161.75 | 48304 | 76360 | 2.96% |
| 2025-08-06 | 145.40 | 147.56 | 1.78 | 1.22% | 141.00 | 149.30 | 26968 | 39240 | 1.65% |
| 2025-08-05 | 146.02 | 145.78 | -0.24 | -0.16% | 145.01 | 148.79 | 17215 | 25264 | 1.05% |
| 2025-08-04 | 143.07 | 146.02 | 1.37 | 0.95% | 142.79 | 147.80 | 17951 | 26188 | 1.10% |
| 2025-08-01 | 144.30 | 144.65 | -0.10 | -0.07% | 141.49 | 149.11 | 17982 | 25827 | 1.10% |
| 2025-07-31 | 145.62 | 144.75 | -1.71 | -1.17% | 144.00 | 147.47 | 19660 | 28622 | 1.20% |
| 2025-07-30 | 144.76 | 146.46 | 0.91 | 0.63% | 141.18 | 150.61 | 29954 | 44009 | 1.83% |
| 2025-07-29 | 147.06 | 145.55 | -1.06 | -0.72% | 142.21 | 147.06 | 37442 | 54029 | 2.29% |
| 2025-07-28 | 150.70 | 146.61 | -4.15 | -2.75% | 146.52 | 152.53 | 20992 | 31263 | 1.28% |
| 2025-07-25 | 151.17 | 150.76 | -0.40 | -0.26% | 149.70 | 157.00 | 16731 | 25512 | 1.02% |
| 2025-07-24 | 150.31 | 151.16 | 0.23 | 0.15% | 150.01 | 152.57 | 9452 | 14280 | 0.58% |
| 2025-07-23 | 152.22 | 150.93 | -1.07 | -0.70% | 150.25 | 153.41 | 12512 | 18985 | 0.77% |
| 2025-07-22 | 150.45 | 152.00 | 0.77 | 0.51% | 149.98 | 155.29 | 14725 | 22550 | 0.90% |
| 2025-07-21 | 152.19 | 151.23 | -2.35 | -1.53% | 150.58 | 156.07 | 15236 | 23267 | 0.93% |
| 2025-07-18 | 152.00 | 153.58 | 1.43 | 0.94% | 152.00 | 156.80 | 15917 | 24519 | 0.97% |
| 2025-07-17 | 154.50 | 152.15 | -2.52 | -1.63% | 150.66 | 156.01 | 19487 | 29692 | 1.19% |
| 2025-07-16 | 157.29 | 154.67 | -3.12 | -1.98% | 148.29 | 158.97 | 35145 | 53441 | 2.15% |
| 2025-07-15 | 162.36 | 157.79 | -4.71 | -2.90% | 157.00 | 163.79 | 20287 | 32285 | 1.24% |
| 2025-07-14 | 163.93 | 162.50 | -2.55 | -1.54% | 159.43 | 164.79 | 15142 | 24527 | 0.93% |
| 2025-07-11 | 162.00 | 165.05 | 0.43 | 0.26% | 161.32 | 166.58 | 15094 | 24747 | 0.92% |
| 2025-07-10 | 168.00 | 164.62 | -3.39 | -2.02% | 161.95 | 168.00 | 11640 | 19232 | 0.71% |
| 2025-07-09 | 164.52 | 168.01 | 3.37 | 2.05% | 163.17 | 169.56 | 14385 | 24098 | 0.88% |
| 2025-07-08 | 165.00 | 164.64 | -0.36 | -0.22% | 160.59 | 165.31 | 14876 | 24244 | 0.91% |
| 2025-07-07 | 158.67 | 165.00 | 2.23 | 1.37% | 155.12 | 166.98 | 27631 | 44791 | 1.69% |
| 2025-07-04 | 163.00 | 162.77 | -1.43 | -0.87% | 161.80 | 164.77 | 14485 | 23639 | 0.89% |
| 2025-07-03 | 166.99 | 164.20 | -4.47 | -2.65% | 159.80 | 167.79 | 37880 | 61544 | 2.43% |
| 2025-07-02 | 187.50 | 168.67 | -18.18 | -9.73% | 166.18 | 189.00 | 36589 | 63888 | 2.35% |
| 2025-07-01 | 181.21 | 186.85 | 6.61 | 3.67% | 180.01 | 188.72 | 16753 | 31116 | 1.08% |
| 2025-06-30 | 171.01 | 180.24 | 9.94 | 5.84% | 170.31 | 183.29 | 27117 | 48297 | 1.74% |
| 2025-06-27 | 170.34 | 170.30 | -1.67 | -0.97% | 168.50 | 171.99 | 11266 | 19205 | 0.72% |
| 2025-06-26 | 171.47 | 171.97 | -0.23 | -0.13% | 169.50 | 177.64 | 16378 | 28319 | 1.05% |
| 2025-06-25 | 171.93 | 172.20 | 0.30 | 0.17% | 170.01 | 174.62 | 14250 | 24481 | 0.92% |
| 2025-06-24 | 172.08 | 171.90 | -0.10 | -0.06% | 169.50 | 172.77 | 14232 | 24374 | 0.91% |
| 2025-06-23 | 169.69 | 172.00 | 2.20 | 1.30% | 165.20 | 172.04 | 16996 | 28816 | 1.09% |
| 2025-06-20 | 174.94 | 169.80 | -2.12 | -1.23% | 167.19 | 174.94 | 13544 | 23030 | 0.87% |
| 2025-06-19 | 173.01 | 171.92 | -1.74 | -1.00% | 168.20 | 174.59 | 19776 | 33868 | 1.27% |
| 2025-06-18 | 172.37 | 173.66 | 0.93 | 0.54% | 171.28 | 176.19 | 14538 | 25244 | 0.93% |
| 2025-06-17 | 184.19 | 172.73 | -10.52 | -5.74% | 172.01 | 185.10 | 30174 | 53260 | 1.94% |
| 2025-06-16 | 184.10 | 183.25 | -0.81 | -0.44% | 178.10 | 186.19 | 19120 | 34812 | 1.23% |
| 2025-06-13 | 195.53 | 184.06 | -10.40 | -5.35% | 181.55 | 196.50 | 44162 | 82383 | 2.84% |
| 2025-06-12 | 189.28 | 194.46 | 6.46 | 3.44% | 185.20 | 195.00 | 26454 | 50595 | 1.70% |
| 2025-06-11 | 183.47 | 188.00 | 4.62 | 2.52% | 182.71 | 190.50 | 17323 | 32505 | 1.11% |
| 2025-06-10 | 185.20 | 183.38 | -0.96 | -0.52% | 183.00 | 188.20 | 18417 | 34102 | 1.18% |
| 2025-06-09 | 185.00 | 184.34 | -0.13 | -0.07% | 182.50 | 188.00 | 16369 | 30257 | 1.05% |
| 2025-06-06 | 186.52 | 184.47 | -7.59 | -3.95% | 178.51 | 187.99 | 28553 | 52224 | 1.83% |