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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 193.80 | 185.67 | -4.83 | -2.54% | 184.10 | 193.80 | 41182 | 77105 | 2.63% |
| 2025-09-12 | 188.00 | 190.50 | 1.88 | 1.00% | 184.53 | 194.80 | 68380 | 129145 | 4.36% |
| 2025-09-11 | 176.50 | 188.62 | 10.83 | 6.09% | 175.58 | 188.80 | 66193 | 121895 | 4.22% |
| 2025-09-10 | 176.01 | 177.79 | 1.81 | 1.03% | 176.00 | 180.40 | 34895 | 62235 | 2.23% |
| 2025-09-09 | 179.00 | 175.98 | -4.52 | -2.50% | 174.64 | 181.47 | 35958 | 63931 | 2.29% |
| 2025-09-08 | 178.00 | 180.50 | 0.96 | 0.53% | 174.54 | 180.65 | 55828 | 99252 | 3.56% |
| 2025-09-05 | 177.88 | 179.54 | 3.50 | 1.99% | 173.88 | 179.79 | 53400 | 94604 | 3.41% |
| 2025-09-04 | 188.00 | 176.04 | -11.67 | -6.22% | 172.75 | 188.97 | 61622 | 111123 | 3.93% |
| 2025-09-03 | 192.57 | 187.71 | -3.44 | -1.80% | 186.00 | 194.88 | 52371 | 99251 | 3.34% |
| 2025-09-02 | 218.39 | 191.15 | -27.03 | -12.39% | 190.00 | 218.39 | 99688 | 200064 | 6.36% |
| 2025-09-01 | 220.06 | 218.18 | 0.57 | 0.26% | 211.33 | 225.60 | 72506 | 158217 | 4.63% |
| 2025-08-29 | 219.00 | 217.61 | -5.27 | -2.36% | 209.80 | 219.56 | 73869 | 158861 | 4.71% |
| 2025-08-28 | 217.90 | 222.88 | 2.89 | 1.31% | 211.77 | 224.30 | 115424 | 250546 | 7.37% |
| 2025-08-27 | 193.01 | 219.99 | 32.49 | 17.33% | 193.01 | 225.00 | 125694 | 271793 | 8.02% |
| 2025-08-26 | 183.95 | 187.50 | 2.57 | 1.39% | 181.99 | 191.24 | 40337 | 75376 | 2.57% |
| 2025-08-25 | 187.60 | 184.93 | -1.06 | -0.57% | 182.10 | 196.00 | 67253 | 125554 | 4.29% |
| 2025-08-22 | 180.20 | 185.99 | 4.64 | 2.56% | 180.20 | 188.00 | 55809 | 103437 | 3.56% |
| 2025-08-21 | 185.81 | 181.35 | -5.65 | -3.02% | 178.54 | 186.87 | 58085 | 105844 | 3.71% |
| 2025-08-20 | 167.01 | 187.00 | 16.72 | 9.82% | 165.40 | 187.87 | 75624 | 133326 | 4.83% |
| 2025-08-19 | 169.65 | 170.28 | 0.83 | 0.49% | 168.50 | 174.88 | 46437 | 79929 | 2.96% |
| 2025-08-18 | 164.00 | 169.45 | 5.07 | 3.08% | 162.90 | 172.50 | 56728 | 95565 | 3.62% |
| 2025-08-15 | 160.19 | 164.38 | 3.12 | 1.93% | 160.19 | 165.59 | 36759 | 60095 | 2.35% |
| 2025-08-14 | 162.90 | 161.26 | -2.04 | -1.25% | 160.39 | 166.19 | 45350 | 74050 | 2.89% |
| 2025-08-13 | 155.01 | 163.30 | 8.00 | 5.15% | 153.80 | 163.60 | 64099 | 101829 | 4.09% |
| 2025-08-12 | 153.00 | 155.30 | 2.07 | 1.35% | 151.58 | 156.80 | 40429 | 62438 | 2.58% |
| 2025-08-11 | 150.86 | 153.23 | 2.37 | 1.57% | 150.20 | 154.77 | 32275 | 49485 | 2.06% |
| 2025-08-08 | 155.96 | 150.86 | -5.56 | -3.55% | 150.24 | 156.40 | 49252 | 75032 | 3.14% |
| 2025-08-07 | 158.50 | 156.42 | -3.58 | -2.24% | 156.08 | 160.14 | 36092 | 56857 | 2.30% |
| 2025-08-06 | 160.12 | 160.00 | 0.00 | 0.00% | 157.01 | 162.62 | 35515 | 56451 | 2.27% |
| 2025-08-05 | 160.96 | 160.00 | -1.30 | -0.81% | 158.16 | 160.97 | 24599 | 39247 | 1.57% |
| 2025-08-04 | 158.47 | 161.30 | 0.83 | 0.52% | 157.74 | 161.96 | 31747 | 50662 | 2.03% |
| 2025-08-01 | 161.75 | 160.47 | -1.51 | -0.93% | 158.10 | 164.48 | 28540 | 45876 | 1.82% |
| 2025-07-31 | 163.68 | 161.98 | -1.58 | -0.97% | 159.11 | 167.55 | 50350 | 82641 | 3.21% |
| 2025-07-30 | 163.07 | 163.56 | 1.23 | 0.76% | 161.01 | 171.81 | 57560 | 95409 | 3.67% |
| 2025-07-29 | 157.00 | 162.33 | 5.00 | 3.18% | 156.18 | 164.58 | 47596 | 77032 | 3.04% |
| 2025-07-28 | 160.00 | 157.33 | -1.66 | -1.04% | 156.51 | 160.50 | 32305 | 50964 | 2.06% |
| 2025-07-25 | 155.00 | 158.99 | 4.54 | 2.94% | 154.59 | 159.40 | 39620 | 62276 | 2.53% |
| 2025-07-24 | 154.03 | 154.45 | 0.37 | 0.24% | 153.00 | 155.50 | 24646 | 38007 | 1.57% |
| 2025-07-23 | 152.58 | 154.08 | -0.09 | -0.06% | 151.11 | 156.50 | 28849 | 44452 | 1.84% |
| 2025-07-22 | 156.01 | 154.17 | -2.27 | -1.45% | 153.16 | 158.40 | 34619 | 53656 | 2.21% |
| 2025-07-21 | 152.90 | 156.44 | 2.85 | 1.86% | 152.22 | 159.79 | 39314 | 61520 | 2.51% |
| 2025-07-18 | 155.55 | 153.59 | -1.91 | -1.23% | 152.29 | 158.30 | 30423 | 46998 | 1.94% |
| 2025-07-17 | 154.90 | 155.50 | 0.60 | 0.39% | 153.10 | 156.00 | 26086 | 40314 | 1.66% |
| 2025-07-16 | 158.30 | 154.90 | -3.20 | -2.02% | 154.50 | 158.80 | 35954 | 56108 | 2.29% |
| 2025-07-15 | 152.60 | 158.10 | 5.33 | 3.49% | 152.46 | 158.50 | 49312 | 76719 | 3.15% |
| 2025-07-14 | 155.00 | 152.77 | -1.56 | -1.01% | 152.57 | 155.15 | 27429 | 42124 | 1.75% |
| 2025-07-11 | 155.74 | 154.33 | -2.15 | -1.37% | 152.52 | 156.80 | 46788 | 72405 | 2.99% |
| 2025-07-10 | 148.66 | 156.48 | 8.53 | 5.77% | 148.13 | 157.44 | 70267 | 108552 | 4.48% |
| 2025-07-09 | 147.45 | 147.95 | -0.35 | -0.24% | 146.62 | 149.22 | 39885 | 59014 | 2.55% |
| 2025-07-08 | 146.00 | 148.30 | 11.58 | 8.47% | 142.89 | 149.80 | 96318 | 141376 | 6.15% |
| 2025-07-07 | 136.89 | 136.72 | -0.41 | -0.30% | 135.14 | 137.54 | 13978 | 19075 | 0.89% |
| 2025-07-04 | 139.00 | 137.13 | -2.27 | -1.63% | 135.50 | 140.39 | 26826 | 36902 | 1.71% |
| 2025-07-03 | 139.00 | 139.40 | 0.40 | 0.29% | 138.60 | 143.88 | 26305 | 37061 | 1.68% |
| 2025-07-02 | 143.20 | 139.00 | -5.01 | -3.48% | 138.05 | 143.78 | 31455 | 44030 | 2.01% |
| 2025-07-01 | 145.01 | 144.01 | -2.09 | -1.43% | 142.20 | 145.86 | 27138 | 39168 | 1.73% |
| 2025-06-30 | 139.86 | 146.10 | 6.17 | 4.41% | 139.70 | 146.44 | 43058 | 61633 | 2.75% |
| 2025-06-27 | 144.50 | 139.93 | -4.15 | -2.88% | 138.18 | 145.28 | 38726 | 54598 | 2.47% |
| 2025-06-26 | 146.12 | 144.08 | -2.75 | -1.87% | 143.00 | 146.89 | 34738 | 50198 | 2.22% |
| 2025-06-25 | 140.57 | 146.83 | 8.72 | 6.31% | 139.10 | 147.44 | 57251 | 82468 | 3.65% |
| 2025-06-24 | 133.56 | 138.11 | 5.56 | 4.19% | 133.00 | 138.99 | 36311 | 49684 | 2.32% |
| 2025-06-23 | 130.77 | 132.55 | 0.55 | 0.42% | 130.30 | 135.00 | 20497 | 27227 | 1.31% |
| 2025-06-20 | 135.00 | 132.00 | -2.66 | -1.98% | 131.90 | 135.45 | 20880 | 27766 | 1.33% |
| 2025-06-19 | 133.88 | 134.66 | 1.18 | 0.88% | 133.00 | 138.44 | 40291 | 54771 | 2.57% |
| 2025-06-18 | 133.63 | 133.48 | -0.91 | -0.68% | 131.68 | 134.30 | 23492 | 31262 | 1.50% |
| 2025-06-17 | 133.98 | 134.39 | 0.26 | 0.19% | 132.80 | 135.34 | 20142 | 27006 | 1.29% |
| 2025-06-16 | 137.03 | 134.13 | -3.99 | -2.89% | 132.55 | 137.98 | 38445 | 51684 | 2.45% |
| 2025-06-13 | 136.65 | 138.12 | 1.12 | 0.82% | 134.00 | 139.79 | 46001 | 62787 | 2.94% |
| 2025-06-12 | 138.43 | 137.00 | -2.19 | -1.57% | 136.00 | 140.20 | 29029 | 40055 | 1.85% |
| 2025-06-11 | 141.50 | 139.19 | -1.81 | -1.28% | 138.15 | 142.30 | 27949 | 39077 | 1.78% |
| 2025-06-10 | 149.00 | 141.00 | -10.08 | -6.67% | 138.92 | 149.60 | 57804 | 82437 | 3.69% |
| 2025-06-09 | 142.82 | 151.08 | 7.51 | 5.23% | 140.86 | 155.18 | 78458 | 117591 | 5.01% |