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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 340.01 | 346.99 | 17.43 | 5.29% | 329.58 | 355.00 | 644631 | 2218536 | 7.54% |
| 2025-09-15 | 337.01 | 329.56 | -10.02 | -2.95% | 320.80 | 339.00 | 497994 | 1638268 | 5.82% |
| 2025-09-12 | 320.01 | 339.58 | 1.58 | 0.47% | 319.90 | 352.49 | 718118 | 2431446 | 8.40% |
| 2025-09-11 | 300.26 | 338.00 | 47.33 | 16.28% | 290.43 | 345.88 | 929425 | 2914340 | 10.87% |
| 2025-09-10 | 271.56 | 290.67 | 31.17 | 12.01% | 266.00 | 299.05 | 886257 | 2491700 | 10.36% |
| 2025-09-09 | 261.00 | 259.50 | -13.90 | -5.08% | 247.67 | 267.35 | 624425 | 1610520 | 7.30% |
| 2025-09-08 | 290.00 | 273.40 | -22.40 | -7.57% | 258.82 | 290.00 | 806794 | 2193254 | 9.43% |
| 2025-09-05 | 256.00 | 295.80 | 49.30 | 20.00% | 249.03 | 295.80 | 872474 | 2373219 | 10.20% |
| 2025-09-04 | 285.00 | 246.50 | -23.81 | -8.81% | 243.38 | 288.00 | 745409 | 1944532 | 8.72% |
| 2025-09-03 | 269.20 | 270.31 | -0.19 | -0.07% | 260.00 | 277.77 | 561808 | 1507177 | 6.57% |
| 2025-09-02 | 279.40 | 270.50 | 0.13 | 0.05% | 260.10 | 293.64 | 835943 | 2329308 | 9.77% |
| 2025-09-01 | 272.97 | 270.37 | 3.08 | 1.15% | 257.55 | 279.50 | 718383 | 1929607 | 8.40% |
| 2025-08-29 | 261.00 | 267.29 | 8.29 | 3.20% | 253.88 | 278.80 | 773475 | 2058736 | 9.04% |
| 2025-08-28 | 216.12 | 259.00 | 42.43 | 19.59% | 212.00 | 259.87 | 996268 | 2327371 | 11.65% |
| 2025-08-27 | 209.86 | 216.57 | -4.33 | -1.96% | 208.88 | 232.00 | 798080 | 1776938 | 9.33% |
| 2025-08-26 | 233.00 | 220.90 | -19.00 | -7.92% | 220.50 | 233.97 | 635669 | 1445561 | 7.43% |
| 2025-08-25 | 224.04 | 239.90 | 19.80 | 9.00% | 208.88 | 249.40 | 837833 | 1858406 | 9.80% |
| 2025-08-22 | 217.00 | 220.10 | 3.94 | 1.82% | 214.35 | 224.99 | 404809 | 890482 | 4.73% |
| 2025-08-21 | 225.36 | 216.16 | -8.34 | -3.71% | 210.00 | 226.60 | 427693 | 924554 | 5.00% |
| 2025-08-20 | 223.97 | 224.50 | -10.15 | -4.33% | 216.18 | 226.80 | 388205 | 861026 | 4.54% |
| 2025-08-19 | 229.98 | 234.65 | 2.88 | 1.24% | 229.00 | 242.20 | 334481 | 781610 | 3.91% |
| 2025-08-18 | 231.00 | 231.77 | 1.07 | 0.46% | 222.00 | 245.00 | 425418 | 990730 | 4.97% |
| 2025-08-15 | 227.87 | 230.70 | 5.01 | 2.22% | 225.90 | 234.62 | 263787 | 607096 | 3.08% |
| 2025-08-14 | 232.00 | 225.69 | -12.31 | -5.17% | 225.30 | 237.34 | 333868 | 771048 | 3.90% |
| 2025-08-13 | 215.50 | 238.00 | 21.12 | 9.74% | 214.01 | 238.00 | 387196 | 883192 | 4.53% |
| 2025-08-12 | 203.99 | 216.88 | 14.43 | 7.13% | 202.55 | 217.60 | 371253 | 789659 | 4.34% |
| 2025-08-11 | 193.00 | 202.45 | 10.08 | 5.24% | 190.30 | 206.88 | 351017 | 706202 | 4.10% |
| 2025-08-08 | 188.13 | 192.37 | 0.67 | 0.35% | 188.06 | 194.64 | 186177 | 357329 | 2.18% |
| 2025-08-07 | 195.80 | 191.70 | -5.95 | -3.01% | 184.00 | 199.62 | 363802 | 692503 | 4.25% |
| 2025-08-06 | 188.53 | 197.65 | 8.18 | 4.32% | 188.00 | 201.99 | 348049 | 683796 | 4.07% |
| 2025-08-05 | 194.20 | 189.47 | 0.94 | 0.50% | 183.50 | 195.32 | 306163 | 580245 | 3.58% |
| 2025-08-04 | 187.62 | 188.53 | -2.82 | -1.47% | 183.58 | 189.50 | 327660 | 610354 | 3.83% |
| 2025-08-01 | 186.04 | 191.35 | -0.73 | -0.38% | 186.04 | 195.89 | 376707 | 717123 | 4.40% |
| 2025-07-31 | 197.83 | 192.08 | 0.01 | 0.01% | 190.64 | 200.00 | 557119 | 1091116 | 6.51% |
| 2025-07-30 | 187.00 | 192.07 | 2.82 | 1.49% | 184.50 | 193.26 | 424536 | 806254 | 4.96% |
| 2025-07-29 | 183.01 | 189.25 | 6.48 | 3.55% | 182.00 | 189.60 | 452412 | 837289 | 5.29% |
| 2025-07-28 | 162.00 | 182.77 | 27.24 | 17.51% | 160.24 | 184.95 | 723498 | 1248253 | 8.46% |
| 2025-07-25 | 154.36 | 155.53 | 0.73 | 0.47% | 153.50 | 158.32 | 229826 | 357765 | 2.69% |
| 2025-07-24 | 157.90 | 154.80 | 1.63 | 1.06% | 151.64 | 159.47 | 361626 | 561656 | 4.23% |
| 2025-07-23 | 151.13 | 153.17 | 0.09 | 0.06% | 148.49 | 156.30 | 339690 | 520109 | 3.97% |
| 2025-07-22 | 156.51 | 153.08 | -4.76 | -3.02% | 150.50 | 158.98 | 530147 | 818134 | 6.20% |
| 2025-07-21 | 161.62 | 157.84 | -4.23 | -2.61% | 155.26 | 162.90 | 419520 | 661633 | 4.91% |
| 2025-07-18 | 170.26 | 162.07 | -7.80 | -4.59% | 161.52 | 174.48 | 542240 | 904859 | 6.34% |
| 2025-07-17 | 155.38 | 169.87 | 14.84 | 9.57% | 155.03 | 170.32 | 510629 | 845008 | 5.97% |
| 2025-07-16 | 162.29 | 155.03 | -9.03 | -5.50% | 154.88 | 163.29 | 474698 | 756718 | 5.55% |
| 2025-07-15 | 148.02 | 164.06 | 19.71 | 13.65% | 148.02 | 165.56 | 634121 | 1005421 | 7.41% |
| 2025-07-14 | 143.26 | 144.35 | -0.70 | -0.48% | 142.20 | 146.78 | 275794 | 400055 | 3.22% |
| 2025-07-11 | 145.01 | 145.05 | -0.07 | -0.05% | 140.11 | 146.94 | 441309 | 633975 | 5.16% |
| 2025-07-10 | 156.00 | 145.12 | -7.58 | -4.96% | 140.78 | 156.50 | 675129 | 984348 | 7.89% |
| 2025-07-09 | 156.00 | 152.70 | -4.50 | -2.86% | 151.70 | 157.00 | 383811 | 592129 | 4.49% |
| 2025-07-08 | 144.29 | 157.20 | 12.97 | 8.99% | 144.29 | 157.20 | 449366 | 686221 | 5.25% |
| 2025-07-07 | 144.54 | 144.23 | -2.08 | -1.42% | 138.50 | 148.20 | 372016 | 532861 | 4.35% |
| 2025-07-04 | 144.00 | 146.31 | 3.63 | 2.54% | 143.10 | 150.00 | 414822 | 609122 | 4.85% |
| 2025-07-03 | 137.47 | 142.68 | 8.10 | 6.02% | 136.90 | 142.78 | 358359 | 502643 | 4.19% |
| 2025-07-02 | 134.00 | 134.58 | -3.02 | -2.19% | 131.34 | 136.30 | 246509 | 330259 | 2.88% |
| 2025-07-01 | 133.21 | 137.60 | 3.22 | 2.40% | 133.21 | 139.30 | 284098 | 389230 | 3.32% |
| 2025-06-30 | 134.00 | 134.38 | 1.88 | 1.42% | 128.87 | 135.39 | 366180 | 485856 | 4.28% |
| 2025-06-27 | 128.04 | 132.50 | 4.00 | 3.11% | 127.30 | 135.63 | 373548 | 493252 | 4.37% |
| 2025-06-26 | 125.95 | 128.50 | 5.70 | 4.64% | 124.50 | 130.20 | 375832 | 478812 | 4.39% |
| 2025-06-25 | 118.50 | 122.80 | 6.30 | 5.41% | 116.70 | 126.00 | 446603 | 541074 | 5.22% |
| 2025-06-24 | 113.92 | 116.50 | 3.30 | 2.92% | 113.50 | 117.50 | 338985 | 390412 | 3.96% |
| 2025-06-23 | 112.21 | 113.20 | -0.44 | -0.39% | 109.66 | 113.96 | 293425 | 328579 | 3.43% |
| 2025-06-20 | 117.30 | 113.64 | -3.46 | -2.95% | 110.00 | 117.39 | 427359 | 482483 | 5.00% |
| 2025-06-19 | 117.06 | 117.10 | 0.10 | 0.09% | 116.00 | 118.72 | 324920 | 380581 | 3.80% |
| 2025-06-18 | 110.44 | 117.00 | 5.92 | 5.33% | 109.80 | 119.50 | 503576 | 578272 | 5.89% |
| 2025-06-17 | 113.00 | 111.08 | -0.82 | -0.73% | 110.23 | 113.86 | 305416 | 341081 | 3.57% |
| 2025-06-16 | 108.01 | 111.90 | 6.79 | 6.46% | 107.01 | 114.38 | 458005 | 510063 | 5.36% |
| 2025-06-13 | 105.56 | 105.11 | -0.90 | -0.85% | 103.80 | 109.58 | 399601 | 422977 | 4.67% |
| 2025-06-12 | 105.40 | 106.01 | -0.83 | -0.78% | 104.69 | 109.40 | 393832 | 418736 | 4.61% |
| 2025-06-11 | 105.04 | 106.84 | 2.23 | 2.13% | 104.00 | 109.00 | 444534 | 472695 | 5.20% |
| 2025-06-10 | 101.01 | 104.61 | 3.81 | 3.78% | 99.70 | 106.60 | 509817 | 529615 | 5.96% |
| 2025-06-09 | 101.88 | 100.80 | 0.60 | 0.60% | 99.80 | 103.10 | 427303 | 431828 | 5.00% |