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 | 220.01 | 228.22 | 3.72 | 1.66% | 212.00 | 237.97 | 71805 | 162383 | 6.57% |
| 2025-09-12 | 232.00 | 224.50 | -1.95 | -0.86% | 224.36 | 233.00 | 68358 | 155522 | 6.26% |
| 2025-09-11 | 214.00 | 226.45 | 16.37 | 7.79% | 207.00 | 229.90 | 104532 | 230374 | 9.57% |
| 2025-09-10 | 210.01 | 210.08 | 6.58 | 3.23% | 203.52 | 215.65 | 71107 | 149656 | 6.51% |
| 2025-09-09 | 206.27 | 203.50 | -4.45 | -2.14% | 202.10 | 209.00 | 28882 | 59244 | 2.64% |
| 2025-09-08 | 214.81 | 207.95 | -8.63 | -3.98% | 204.51 | 215.00 | 44592 | 93196 | 4.08% |
| 2025-09-05 | 213.31 | 216.58 | 6.75 | 3.22% | 206.00 | 218.00 | 58896 | 124926 | 5.39% |
| 2025-09-04 | 225.42 | 209.83 | -8.64 | -3.95% | 206.00 | 232.00 | 73045 | 159626 | 6.69% |
| 2025-09-03 | 229.00 | 218.47 | -8.64 | -3.80% | 216.41 | 231.29 | 71981 | 159831 | 6.59% |
| 2025-09-02 | 255.58 | 227.11 | -28.47 | -11.14% | 224.03 | 259.78 | 104214 | 247004 | 9.54% |
| 2025-09-01 | 276.01 | 255.58 | -11.50 | -4.31% | 251.25 | 279.78 | 69904 | 181018 | 6.40% |
| 2025-08-29 | 265.00 | 267.08 | -12.96 | -4.63% | 263.00 | 276.00 | 75884 | 204322 | 6.95% |
| 2025-08-28 | 258.00 | 280.04 | 18.04 | 6.89% | 255.20 | 281.90 | 75720 | 205247 | 6.93% |
| 2025-08-27 | 241.00 | 262.00 | 12.12 | 4.85% | 240.99 | 283.00 | 99117 | 262418 | 9.07% |
| 2025-08-26 | 262.01 | 249.88 | -14.12 | -5.35% | 249.70 | 269.60 | 62394 | 160452 | 5.71% |
| 2025-08-25 | 260.71 | 264.00 | -4.75 | -1.77% | 250.10 | 270.85 | 82226 | 213893 | 7.53% |
| 2025-08-22 | 254.50 | 268.75 | 15.75 | 6.23% | 248.01 | 275.82 | 80324 | 209420 | 7.35% |
| 2025-08-21 | 248.00 | 253.00 | 4.96 | 2.00% | 239.98 | 257.75 | 71044 | 176864 | 6.50% |
| 2025-08-20 | 244.00 | 248.04 | -9.72 | -3.77% | 227.20 | 249.85 | 71231 | 171545 | 6.65% |
| 2025-08-19 | 248.97 | 257.76 | 8.76 | 3.52% | 241.00 | 259.99 | 83133 | 208412 | 7.76% |
| 2025-08-18 | 240.62 | 249.00 | 0.50 | 0.20% | 230.10 | 270.00 | 111743 | 274202 | 10.43% |
| 2025-08-15 | 208.00 | 248.50 | 40.27 | 19.34% | 208.00 | 249.88 | 120228 | 280141 | 11.22% |
| 2025-08-14 | 180.00 | 208.23 | 24.73 | 13.48% | 179.83 | 220.20 | 125671 | 250308 | 11.73% |
| 2025-08-13 | 166.01 | 183.50 | 20.13 | 12.32% | 160.68 | 187.88 | 120171 | 210647 | 11.22% |
| 2025-08-12 | 163.38 | 163.37 | -0.01 | -0.01% | 158.55 | 167.00 | 82980 | 134855 | 7.75% |
| 2025-08-11 | 145.01 | 163.38 | 27.23 | 20.00% | 145.01 | 163.38 | 75275 | 118673 | 7.03% |
| 2025-08-08 | 136.46 | 136.15 | -0.35 | -0.26% | 134.48 | 139.50 | 29679 | 40509 | 2.77% |
| 2025-08-07 | 139.85 | 136.50 | -4.35 | -3.09% | 135.40 | 141.31 | 31985 | 44027 | 2.99% |
| 2025-08-06 | 139.60 | 140.85 | 0.74 | 0.53% | 139.00 | 144.93 | 38387 | 54187 | 3.58% |
| 2025-08-05 | 137.50 | 140.11 | 2.67 | 1.94% | 134.67 | 141.50 | 50238 | 69470 | 4.69% |
| 2025-08-04 | 128.00 | 137.44 | 8.78 | 6.82% | 127.00 | 139.48 | 73571 | 99467 | 6.87% |
| 2025-08-01 | 132.68 | 128.66 | -3.62 | -2.74% | 128.56 | 136.80 | 47546 | 62595 | 4.44% |
| 2025-07-31 | 129.97 | 132.28 | 2.31 | 1.78% | 129.80 | 137.35 | 67475 | 90532 | 6.30% |
| 2025-07-30 | 133.00 | 129.97 | -4.71 | -3.50% | 129.30 | 136.00 | 39186 | 51687 | 3.66% |
| 2025-07-29 | 131.00 | 134.68 | 2.78 | 2.11% | 127.95 | 136.99 | 54277 | 71526 | 5.07% |
| 2025-07-28 | 133.00 | 131.90 | 0.75 | 0.57% | 131.00 | 134.16 | 33274 | 43913 | 3.11% |
| 2025-07-25 | 130.58 | 131.15 | 1.11 | 0.85% | 127.10 | 131.26 | 30039 | 38834 | 2.80% |
| 2025-07-24 | 130.44 | 130.04 | 0.37 | 0.29% | 128.72 | 131.20 | 27462 | 35619 | 2.56% |
| 2025-07-23 | 128.82 | 129.67 | -0.03 | -0.02% | 127.86 | 132.15 | 33624 | 43688 | 3.14% |
| 2025-07-22 | 133.00 | 129.70 | -2.30 | -1.74% | 129.06 | 134.69 | 38877 | 51097 | 3.63% |
| 2025-07-21 | 136.50 | 132.00 | -7.57 | -5.42% | 130.52 | 137.89 | 58291 | 77604 | 5.44% |
| 2025-07-18 | 140.85 | 139.57 | -0.92 | -0.65% | 139.12 | 147.77 | 45242 | 64624 | 4.22% |
| 2025-07-17 | 140.40 | 140.49 | 0.14 | 0.10% | 137.00 | 142.10 | 46305 | 64864 | 4.32% |
| 2025-07-16 | 140.25 | 140.35 | 0.06 | 0.04% | 138.66 | 147.88 | 67803 | 96933 | 6.33% |
| 2025-07-15 | 130.00 | 140.29 | 11.89 | 9.26% | 129.88 | 142.83 | 88813 | 123483 | 8.29% |
| 2025-07-14 | 125.25 | 128.40 | 8.42 | 7.02% | 124.00 | 131.80 | 65618 | 84072 | 6.13% |
| 2025-07-11 | 120.00 | 119.98 | -0.91 | -0.75% | 118.30 | 121.39 | 23778 | 28500 | 2.22% |
| 2025-07-10 | 119.91 | 120.89 | 0.82 | 0.68% | 119.91 | 124.15 | 25430 | 31033 | 2.37% |
| 2025-07-09 | 122.63 | 120.07 | -2.57 | -2.10% | 119.28 | 123.60 | 29377 | 35534 | 2.74% |
| 2025-07-08 | 118.49 | 122.64 | 2.95 | 2.46% | 118.11 | 122.88 | 28472 | 34555 | 2.66% |
| 2025-07-07 | 117.56 | 119.69 | 0.28 | 0.23% | 116.34 | 121.75 | 23482 | 27884 | 2.19% |
| 2025-07-04 | 122.37 | 119.41 | -1.90 | -1.57% | 118.70 | 124.20 | 41863 | 50862 | 3.91% |
| 2025-07-03 | 125.00 | 121.31 | -3.87 | -3.09% | 120.13 | 125.88 | 35983 | 43836 | 3.36% |
| 2025-07-02 | 125.30 | 125.18 | -1.72 | -1.36% | 121.89 | 126.20 | 30497 | 37868 | 2.85% |
| 2025-07-01 | 126.00 | 126.90 | 0.40 | 0.32% | 124.59 | 128.60 | 40167 | 50933 | 3.75% |
| 2025-06-30 | 124.04 | 126.50 | 2.46 | 1.98% | 123.67 | 129.00 | 55504 | 70118 | 5.18% |
| 2025-06-27 | 116.69 | 124.04 | 6.86 | 5.85% | 115.00 | 125.52 | 65902 | 80554 | 6.15% |
| 2025-06-26 | 121.40 | 117.18 | -4.22 | -3.48% | 116.98 | 123.00 | 49612 | 59434 | 4.63% |
| 2025-06-25 | 118.99 | 121.40 | 6.17 | 5.35% | 118.00 | 124.98 | 83684 | 101722 | 7.81% |
| 2025-06-24 | 114.49 | 115.23 | 2.52 | 2.24% | 113.00 | 117.73 | 49538 | 56977 | 4.62% |
| 2025-06-23 | 110.00 | 112.71 | 1.36 | 1.22% | 109.90 | 115.69 | 31490 | 35364 | 2.96% |
| 2025-06-20 | 114.63 | 111.35 | -5.07 | -4.35% | 110.02 | 116.52 | 44282 | 49793 | 4.16% |
| 2025-06-19 | 120.01 | 116.42 | 2.04 | 1.78% | 115.50 | 124.00 | 71231 | 85681 | 6.68% |
| 2025-06-18 | 109.38 | 114.38 | 4.60 | 4.19% | 107.40 | 115.20 | 40735 | 45571 | 3.82% |
| 2025-06-17 | 112.69 | 109.78 | -3.70 | -3.26% | 109.09 | 113.86 | 25046 | 27693 | 2.35% |
| 2025-06-16 | 110.10 | 113.48 | 1.68 | 1.50% | 109.91 | 116.81 | 30335 | 34573 | 2.85% |
| 2025-06-13 | 111.47 | 111.80 | -1.22 | -1.08% | 111.11 | 114.50 | 34834 | 39099 | 3.27% |
| 2025-06-12 | 108.00 | 113.02 | 4.45 | 4.10% | 106.83 | 115.85 | 47356 | 53651 | 4.44% |
| 2025-06-11 | 111.18 | 108.57 | -2.60 | -2.34% | 108.10 | 111.19 | 23086 | 25253 | 2.17% |
| 2025-06-10 | 113.26 | 111.17 | -0.99 | -0.88% | 108.54 | 113.63 | 26733 | 29513 | 2.51% |
| 2025-06-09 | 112.30 | 112.16 | 0.12 | 0.11% | 110.50 | 114.51 | 33485 | 37715 | 3.14% |