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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-22 | 178.99 | 175.29 | -6.05 | -3.34% | 172.44 | 180.08 | 40706 | 71398 | 2.58% |
| 2025-09-19 | 182.16 | 181.34 | -1.84 | -1.00% | 179.10 | 187.77 | 38461 | 70332 | 2.44% |
| 2025-09-18 | 187.25 | 183.18 | -0.05 | -0.03% | 181.04 | 191.81 | 66109 | 123624 | 4.19% |
| 2025-09-17 | 180.99 | 183.23 | 0.25 | 0.14% | 179.00 | 183.88 | 38218 | 69389 | 2.42% |
| 2025-09-16 | 179.78 | 182.98 | 4.92 | 2.76% | 178.37 | 186.79 | 42616 | 77675 | 2.70% |
| 2025-09-15 | 185.05 | 178.06 | -7.89 | -4.24% | 177.00 | 185.30 | 42183 | 75857 | 2.68% |
| 2025-09-12 | 181.99 | 185.95 | 3.59 | 1.97% | 181.50 | 190.88 | 45184 | 84437 | 2.87% |
| 2025-09-11 | 183.99 | 182.36 | -2.14 | -1.16% | 172.00 | 184.40 | 60496 | 107590 | 3.84% |
| 2025-09-10 | 183.00 | 184.50 | 1.50 | 0.82% | 180.00 | 185.80 | 29956 | 54917 | 1.90% |
| 2025-09-09 | 192.01 | 183.00 | -7.26 | -3.82% | 179.51 | 192.01 | 46197 | 85581 | 2.93% |
| 2025-09-08 | 198.20 | 190.26 | -7.92 | -4.00% | 190.20 | 198.90 | 34198 | 66312 | 2.17% |
| 2025-09-05 | 191.03 | 198.18 | 7.16 | 3.75% | 186.05 | 198.50 | 36432 | 70446 | 2.31% |
| 2025-09-04 | 203.00 | 191.02 | -11.97 | -5.90% | 190.02 | 204.57 | 41600 | 82093 | 2.64% |
| 2025-09-03 | 205.00 | 202.99 | -2.01 | -0.98% | 200.37 | 209.49 | 32839 | 67320 | 2.08% |
| 2025-09-02 | 211.00 | 205.00 | -5.50 | -2.61% | 202.34 | 212.06 | 39292 | 80765 | 2.49% |
| 2025-09-01 | 214.54 | 210.50 | -4.05 | -1.89% | 204.00 | 219.33 | 46084 | 97551 | 2.92% |
| 2025-08-29 | 218.00 | 214.55 | -4.87 | -2.22% | 211.11 | 220.00 | 33755 | 72418 | 2.14% |
| 2025-08-28 | 214.03 | 219.42 | 3.50 | 1.62% | 213.00 | 221.00 | 37685 | 81846 | 2.39% |
| 2025-08-27 | 226.20 | 215.92 | -10.65 | -4.70% | 215.32 | 228.42 | 44555 | 98785 | 2.83% |
| 2025-08-26 | 222.00 | 226.57 | 3.09 | 1.38% | 221.92 | 231.51 | 50456 | 113775 | 3.20% |
| 2025-08-25 | 199.01 | 223.48 | 25.72 | 13.01% | 199.00 | 223.86 | 74676 | 161432 | 4.74% |
| 2025-08-22 | 196.05 | 197.76 | -0.13 | -0.07% | 194.00 | 199.50 | 35773 | 70295 | 2.27% |
| 2025-08-21 | 203.95 | 197.89 | -6.11 | -3.00% | 196.88 | 206.60 | 36410 | 73424 | 2.31% |
| 2025-08-20 | 206.38 | 204.00 | -2.99 | -1.44% | 199.00 | 210.00 | 45651 | 92639 | 2.90% |
| 2025-08-19 | 211.00 | 206.99 | -4.19 | -1.98% | 206.92 | 215.80 | 42557 | 89205 | 2.70% |
| 2025-08-18 | 207.00 | 211.18 | 1.99 | 0.95% | 206.39 | 215.85 | 51451 | 108168 | 3.26% |
| 2025-08-15 | 212.80 | 209.19 | -4.06 | -1.90% | 201.68 | 218.99 | 58967 | 125163 | 3.74% |
| 2025-08-14 | 201.00 | 213.25 | 12.60 | 6.28% | 197.51 | 214.95 | 61583 | 128266 | 3.91% |
| 2025-08-13 | 193.10 | 200.65 | 7.65 | 3.96% | 193.09 | 202.50 | 43581 | 86615 | 2.78% |
| 2025-08-12 | 191.46 | 193.00 | 1.54 | 0.80% | 188.51 | 193.80 | 36951 | 70664 | 2.36% |
| 2025-08-11 | 185.00 | 191.46 | 7.16 | 3.88% | 183.20 | 193.92 | 44999 | 85750 | 2.87% |
| 2025-08-08 | 181.60 | 184.30 | 2.30 | 1.26% | 180.68 | 187.00 | 42342 | 77785 | 2.70% |
| 2025-08-07 | 175.66 | 182.00 | 6.13 | 3.49% | 175.07 | 183.41 | 44499 | 80073 | 2.84% |
| 2025-08-06 | 172.51 | 175.87 | 3.73 | 2.17% | 170.36 | 183.96 | 54611 | 96916 | 3.49% |
| 2025-08-05 | 170.08 | 172.14 | 0.86 | 0.50% | 170.08 | 175.10 | 30233 | 52163 | 1.93% |
| 2025-08-04 | 167.49 | 171.28 | 2.58 | 1.53% | 166.33 | 172.80 | 33231 | 56654 | 2.12% |
| 2025-08-01 | 170.98 | 168.70 | -1.86 | -1.09% | 164.08 | 171.60 | 56523 | 94621 | 3.61% |
| 2025-07-31 | 179.51 | 170.56 | -9.03 | -5.03% | 168.00 | 180.49 | 63010 | 108099 | 4.03% |
| 2025-07-30 | 181.00 | 179.59 | -2.48 | -1.36% | 179.01 | 183.43 | 29399 | 53240 | 1.88% |
| 2025-07-29 | 189.78 | 182.07 | -7.14 | -3.77% | 180.00 | 191.00 | 45812 | 83584 | 2.93% |
| 2025-07-28 | 181.00 | 189.21 | 8.18 | 4.52% | 181.00 | 195.00 | 56743 | 107200 | 3.62% |
| 2025-07-25 | 180.25 | 181.03 | 0.03 | 0.02% | 176.20 | 183.76 | 50851 | 91456 | 3.25% |
| 2025-07-24 | 188.00 | 181.00 | -7.76 | -4.11% | 180.20 | 189.04 | 53166 | 98291 | 3.40% |
| 2025-07-23 | 187.81 | 188.76 | 0.50 | 0.27% | 185.68 | 190.49 | 30914 | 58309 | 1.97% |
| 2025-07-22 | 193.02 | 188.26 | -4.68 | -2.43% | 186.80 | 193.97 | 57073 | 107995 | 3.65% |
| 2025-07-21 | 209.00 | 193.04 | -12.48 | -6.07% | 183.00 | 213.50 | 91642 | 181022 | 5.85% |
| 2025-07-18 | 208.77 | 205.52 | -1.25 | -0.60% | 202.66 | 212.99 | 48973 | 100995 | 3.13% |
| 2025-07-17 | 211.50 | 206.77 | -3.69 | -1.75% | 204.61 | 212.49 | 56225 | 116581 | 3.59% |
| 2025-07-16 | 229.30 | 210.46 | -16.34 | -7.20% | 207.98 | 229.48 | 73862 | 160363 | 4.72% |
| 2025-07-15 | 217.62 | 226.80 | 4.80 | 2.16% | 217.00 | 229.66 | 47185 | 106025 | 3.01% |
| 2025-07-14 | 246.00 | 222.00 | -23.02 | -9.40% | 210.00 | 246.30 | 95333 | 211812 | 6.09% |
| 2025-07-11 | 250.00 | 245.02 | 2.77 | 1.14% | 242.66 | 251.65 | 45671 | 112993 | 2.92% |
| 2025-07-10 | 240.00 | 242.25 | 5.82 | 2.46% | 234.11 | 244.18 | 47743 | 114198 | 3.05% |
| 2025-07-09 | 210.72 | 236.43 | 25.48 | 12.08% | 210.00 | 240.00 | 65504 | 148417 | 4.18% |
| 2025-07-08 | 210.00 | 210.95 | 6.58 | 3.22% | 197.33 | 216.00 | 65961 | 136167 | 4.21% |
| 2025-07-07 | 195.00 | 204.37 | 13.54 | 7.10% | 192.01 | 205.00 | 56866 | 114079 | 3.63% |
| 2025-07-04 | 184.90 | 190.83 | 4.99 | 2.69% | 183.50 | 192.59 | 32296 | 61081 | 2.06% |
| 2025-07-03 | 178.37 | 185.84 | 7.47 | 4.19% | 176.60 | 185.84 | 36920 | 67418 | 2.36% |
| 2025-07-02 | 180.00 | 178.37 | -2.23 | -1.23% | 177.51 | 182.05 | 22843 | 41021 | 1.46% |
| 2025-07-01 | 180.00 | 180.60 | 2.11 | 1.18% | 178.91 | 185.77 | 17224 | 31374 | 1.10% |
| 2025-06-30 | 179.20 | 178.49 | -2.41 | -1.33% | 177.50 | 182.00 | 18575 | 33292 | 1.19% |
| 2025-06-27 | 184.47 | 180.90 | -3.26 | -1.77% | 180.50 | 186.96 | 17533 | 32154 | 1.12% |
| 2025-06-26 | 179.50 | 184.16 | 3.66 | 2.03% | 177.31 | 188.88 | 29067 | 53328 | 1.86% |
| 2025-06-25 | 178.01 | 180.50 | 1.76 | 0.98% | 178.00 | 180.88 | 18912 | 33954 | 1.21% |
| 2025-06-24 | 170.00 | 178.74 | 8.87 | 5.22% | 170.00 | 180.12 | 31431 | 55612 | 2.01% |
| 2025-06-23 | 162.22 | 169.87 | 6.37 | 3.90% | 162.00 | 169.99 | 20253 | 33671 | 1.29% |
| 2025-06-20 | 165.33 | 163.50 | -1.42 | -0.86% | 163.38 | 167.80 | 12077 | 19978 | 0.77% |
| 2025-06-19 | 169.99 | 164.92 | -4.88 | -2.87% | 164.74 | 171.45 | 20260 | 33949 | 1.29% |
| 2025-06-18 | 170.00 | 169.80 | -0.55 | -0.32% | 167.90 | 171.60 | 12324 | 20880 | 0.79% |
| 2025-06-17 | 170.00 | 170.35 | 3.02 | 1.80% | 168.25 | 173.10 | 19404 | 33115 | 1.24% |
| 2025-06-16 | 172.00 | 167.33 | -4.67 | -2.72% | 164.43 | 172.89 | 26526 | 44602 | 1.69% |