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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 170.95 | 172.80 | 1.98 | 1.16% | 169.12 | 174.30 | 49850 | 85597 | 1.78% |
| 2025-09-04 | 183.45 | 170.82 | -15.68 | -8.41% | 167.50 | 186.48 | 75907 | 133455 | 2.71% |
| 2025-09-03 | 185.82 | 186.50 | -0.25 | -0.13% | 184.52 | 190.82 | 45046 | 84225 | 1.61% |
| 2025-09-02 | 195.00 | 186.75 | -9.73 | -4.95% | 184.50 | 197.90 | 65344 | 123810 | 2.34% |
| 2025-09-01 | 193.99 | 196.48 | 6.48 | 3.41% | 191.25 | 199.68 | 64750 | 126544 | 2.31% |
| 2025-08-29 | 194.00 | 190.00 | -6.20 | -3.16% | 187.78 | 195.10 | 72615 | 138403 | 2.60% |
| 2025-08-28 | 189.00 | 196.20 | 8.15 | 4.33% | 187.00 | 196.20 | 77007 | 147682 | 2.75% |
| 2025-08-27 | 192.00 | 188.05 | -3.65 | -1.90% | 188.01 | 200.50 | 83493 | 162705 | 2.98% |
| 2025-08-26 | 182.60 | 191.70 | 8.84 | 4.83% | 181.00 | 198.95 | 95199 | 182465 | 3.40% |
| 2025-08-25 | 188.00 | 182.86 | 0.69 | 0.38% | 178.86 | 191.39 | 80725 | 149346 | 2.89% |
| 2025-08-22 | 173.58 | 182.17 | 8.95 | 5.17% | 173.28 | 185.00 | 72591 | 130320 | 2.60% |
| 2025-08-21 | 175.00 | 173.22 | -0.68 | -0.39% | 172.04 | 177.55 | 54662 | 95229 | 1.95% |
| 2025-08-20 | 165.80 | 173.90 | 7.71 | 4.64% | 163.18 | 174.48 | 59236 | 100194 | 2.12% |
| 2025-08-19 | 169.70 | 166.19 | -3.36 | -1.98% | 166.06 | 169.70 | 39901 | 66886 | 1.43% |
| 2025-08-18 | 167.01 | 169.55 | 3.37 | 2.03% | 166.00 | 173.00 | 50740 | 86108 | 1.81% |
| 2025-08-15 | 163.80 | 166.18 | 2.23 | 1.36% | 161.31 | 167.95 | 41612 | 68791 | 1.49% |
| 2025-08-14 | 163.76 | 163.95 | 0.64 | 0.39% | 163.02 | 168.80 | 57565 | 95451 | 2.06% |
| 2025-08-13 | 162.95 | 163.31 | 0.44 | 0.27% | 162.35 | 165.59 | 31372 | 51356 | 1.12% |
| 2025-08-12 | 165.00 | 162.87 | -2.36 | -1.43% | 161.17 | 165.20 | 42483 | 69206 | 1.52% |
| 2025-08-11 | 164.00 | 165.23 | 0.58 | 0.35% | 163.00 | 167.48 | 26177 | 43244 | 0.94% |
| 2025-08-08 | 166.04 | 164.65 | -1.39 | -0.84% | 164.18 | 167.46 | 28168 | 46658 | 1.01% |
| 2025-08-07 | 166.00 | 166.04 | -0.35 | -0.21% | 165.69 | 169.58 | 37433 | 62712 | 1.34% |
| 2025-08-06 | 167.88 | 166.39 | -1.66 | -0.99% | 165.03 | 168.81 | 37717 | 62828 | 1.35% |
| 2025-08-05 | 168.70 | 168.05 | -2.44 | -1.43% | 163.83 | 169.18 | 33989 | 56897 | 1.22% |
| 2025-08-04 | 170.00 | 170.49 | 0.46 | 0.27% | 168.16 | 172.69 | 23105 | 39350 | 0.83% |
| 2025-08-01 | 170.08 | 170.03 | -0.53 | -0.31% | 167.70 | 171.89 | 24164 | 41023 | 0.86% |
| 2025-07-31 | 174.00 | 170.56 | -4.12 | -2.36% | 169.32 | 175.41 | 35309 | 60905 | 1.26% |
| 2025-07-30 | 175.90 | 174.68 | -2.32 | -1.31% | 173.11 | 178.52 | 25388 | 44638 | 0.91% |
| 2025-07-29 | 174.18 | 177.00 | 1.77 | 1.01% | 172.88 | 179.98 | 39196 | 69412 | 1.40% |
| 2025-07-28 | 175.80 | 175.23 | -0.92 | -0.52% | 173.80 | 176.80 | 28487 | 49958 | 1.02% |
| 2025-07-25 | 177.50 | 176.15 | -0.66 | -0.37% | 173.55 | 177.91 | 44486 | 77877 | 1.59% |
| 2025-07-24 | 174.21 | 176.81 | 1.44 | 0.82% | 173.41 | 178.50 | 37540 | 66247 | 1.34% |
| 2025-07-23 | 163.51 | 175.37 | 10.69 | 6.49% | 163.33 | 176.30 | 66399 | 114025 | 2.37% |
| 2025-07-22 | 164.70 | 164.68 | 1.47 | 0.90% | 162.57 | 170.47 | 48787 | 81272 | 1.74% |
| 2025-07-21 | 163.70 | 163.21 | -0.95 | -0.58% | 162.48 | 165.50 | 28128 | 46049 | 1.01% |
| 2025-07-18 | 170.51 | 164.16 | 7.61 | 4.86% | 160.36 | 174.00 | 61095 | 100760 | 2.18% |
| 2025-07-17 | 157.90 | 156.55 | -1.66 | -1.05% | 154.54 | 157.90 | 26229 | 40883 | 0.94% |
| 2025-07-16 | 158.08 | 158.21 | 0.13 | 0.08% | 157.81 | 161.98 | 17867 | 28522 | 0.64% |
| 2025-07-15 | 158.50 | 158.08 | -1.80 | -1.13% | 155.67 | 161.00 | 22837 | 36105 | 0.82% |
| 2025-07-14 | 164.49 | 159.88 | -4.10 | -2.50% | 159.50 | 164.49 | 19136 | 30859 | 0.68% |
| 2025-07-11 | 162.19 | 163.98 | 1.92 | 1.18% | 160.81 | 164.50 | 28921 | 47180 | 1.03% |
| 2025-07-10 | 162.64 | 162.06 | -0.82 | -0.50% | 161.50 | 163.88 | 17601 | 28592 | 0.63% |
| 2025-07-09 | 161.38 | 162.88 | 0.77 | 0.47% | 161.38 | 165.88 | 26659 | 43640 | 0.95% |
| 2025-07-08 | 163.83 | 162.11 | -0.58 | -0.36% | 161.50 | 166.16 | 26503 | 43192 | 0.95% |
| 2025-07-07 | 157.00 | 162.69 | 4.49 | 2.84% | 157.00 | 165.30 | 45867 | 74956 | 1.64% |
| 2025-07-04 | 149.55 | 158.20 | 8.65 | 5.78% | 147.85 | 162.00 | 51814 | 81204 | 1.85% |
| 2025-07-03 | 149.98 | 149.55 | -0.43 | -0.29% | 148.20 | 150.92 | 12746 | 19002 | 0.46% |
| 2025-07-02 | 152.71 | 149.98 | -3.36 | -2.19% | 149.02 | 153.07 | 19254 | 29055 | 0.69% |
| 2025-07-01 | 153.71 | 153.34 | -0.37 | -0.24% | 151.54 | 155.33 | 23565 | 36193 | 0.84% |
| 2025-06-30 | 152.59 | 153.71 | 2.18 | 1.44% | 152.10 | 154.97 | 21693 | 33315 | 0.78% |
| 2025-06-27 | 152.58 | 151.53 | 0.50 | 0.33% | 150.88 | 154.30 | 22566 | 34474 | 0.81% |
| 2025-06-26 | 151.13 | 151.03 | 0.03 | 0.02% | 150.55 | 154.13 | 28613 | 43597 | 1.02% |
| 2025-06-25 | 151.90 | 151.00 | 0.00 | 0.00% | 148.08 | 151.98 | 28499 | 42685 | 1.02% |
| 2025-06-24 | 151.48 | 151.00 | -0.70 | -0.46% | 149.60 | 152.28 | 20083 | 30331 | 0.72% |
| 2025-06-23 | 147.00 | 151.70 | 5.20 | 3.55% | 146.37 | 155.00 | 35386 | 53789 | 1.27% |
| 2025-06-20 | 146.80 | 146.50 | -0.10 | -0.07% | 146.21 | 149.50 | 14919 | 21976 | 0.53% |
| 2025-06-19 | 145.00 | 146.60 | 1.37 | 0.94% | 144.36 | 149.22 | 25213 | 37184 | 0.90% |
| 2025-06-18 | 139.90 | 145.50 | 5.07 | 3.61% | 139.90 | 146.88 | 27064 | 39011 | 0.97% |
| 2025-06-17 | 142.67 | 140.43 | -1.76 | -1.24% | 139.92 | 142.67 | 11913 | 16788 | 0.43% |
| 2025-06-16 | 140.60 | 142.19 | 0.12 | 0.08% | 140.33 | 142.70 | 21079 | 29855 | 0.75% |
| 2025-06-13 | 139.40 | 142.07 | 2.37 | 1.70% | 138.63 | 142.87 | 28104 | 39686 | 1.00% |
| 2025-06-12 | 142.79 | 139.70 | -3.44 | -2.40% | 139.39 | 142.79 | 22332 | 31432 | 0.80% |
| 2025-06-11 | 144.51 | 143.14 | -1.26 | -0.87% | 142.78 | 146.12 | 20436 | 29457 | 0.73% |
| 2025-06-10 | 151.20 | 144.40 | -6.48 | -4.29% | 143.17 | 151.20 | 32639 | 47518 | 1.17% |
| 2025-06-09 | 148.88 | 150.88 | 1.01 | 0.67% | 147.62 | 151.22 | 16999 | 25473 | 0.61% |
| 2025-06-06 | 148.30 | 149.87 | 0.67 | 0.45% | 147.04 | 150.70 | 17392 | 25869 | 0.62% |
| 2025-06-05 | 143.00 | 149.20 | 7.10 | 5.00% | 142.10 | 149.45 | 33856 | 49596 | 1.21% |
| 2025-06-04 | 146.12 | 142.10 | -3.97 | -2.72% | 142.10 | 147.09 | 29294 | 42128 | 1.05% |
| 2025-06-03 | 147.41 | 146.07 | -1.34 | -0.91% | 143.39 | 149.46 | 24911 | 36569 | 0.89% |
| 2025-05-30 | 150.79 | 147.41 | -4.19 | -2.76% | 147.41 | 151.30 | 16701 | 24900 | 0.60% |