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 | 204.07 | 208.53 | 4.12 | 2.02% | 202.50 | 210.30 | 12774 | 26478 | 4.40% |
| 2025-09-15 | 206.87 | 204.41 | -3.69 | -1.77% | 202.66 | 209.99 | 12527 | 25732 | 4.31% |
| 2025-09-12 | 202.01 | 208.10 | 5.21 | 2.57% | 199.21 | 212.98 | 16896 | 35214 | 5.81% |
| 2025-09-11 | 207.30 | 202.89 | -4.41 | -2.13% | 196.02 | 207.50 | 22348 | 44756 | 7.69% |
| 2025-09-10 | 205.72 | 207.30 | 1.30 | 0.63% | 202.19 | 208.67 | 15619 | 32076 | 5.38% |
| 2025-09-09 | 193.74 | 206.00 | 12.00 | 6.19% | 191.01 | 209.99 | 24474 | 48725 | 8.42% |
| 2025-09-08 | 200.00 | 194.00 | -5.50 | -2.76% | 188.55 | 200.45 | 25193 | 48487 | 8.67% |
| 2025-09-05 | 186.59 | 199.50 | 15.15 | 8.22% | 185.57 | 202.60 | 26176 | 51407 | 9.01% |
| 2025-09-04 | 186.03 | 184.35 | -2.85 | -1.52% | 180.10 | 188.00 | 15657 | 28828 | 5.39% |
| 2025-09-03 | 187.59 | 187.20 | 1.99 | 1.07% | 184.03 | 195.00 | 15783 | 29865 | 5.50% |
| 2025-09-02 | 182.99 | 185.21 | 1.93 | 1.05% | 179.01 | 189.99 | 18796 | 34762 | 6.55% |
| 2025-09-01 | 179.10 | 183.28 | 2.31 | 1.28% | 178.03 | 185.68 | 14279 | 26115 | 4.98% |
| 2025-08-29 | 185.01 | 180.97 | -4.35 | -2.35% | 180.62 | 191.00 | 20710 | 38449 | 7.22% |
| 2025-08-28 | 181.33 | 185.32 | 2.02 | 1.10% | 178.01 | 188.20 | 18409 | 33739 | 6.42% |
| 2025-08-27 | 189.96 | 183.30 | -6.69 | -3.52% | 183.20 | 191.50 | 14610 | 27300 | 5.09% |
| 2025-08-26 | 190.00 | 189.99 | -1.91 | -1.00% | 181.50 | 197.00 | 23853 | 45051 | 8.31% |
| 2025-08-25 | 195.31 | 191.90 | -2.89 | -1.48% | 185.00 | 196.85 | 23089 | 43701 | 8.05% |
| 2025-08-22 | 185.00 | 194.79 | 9.68 | 5.23% | 182.50 | 198.20 | 23759 | 45749 | 8.28% |
| 2025-08-21 | 179.08 | 185.11 | 6.11 | 3.41% | 177.00 | 190.87 | 19264 | 35786 | 6.72% |
| 2025-08-20 | 176.88 | 179.00 | 1.22 | 0.69% | 174.01 | 180.98 | 16240 | 28783 | 5.66% |
| 2025-08-19 | 172.03 | 177.78 | 5.85 | 3.40% | 171.86 | 179.54 | 19248 | 33924 | 6.71% |
| 2025-08-18 | 168.00 | 171.93 | 3.94 | 2.35% | 167.05 | 173.58 | 20010 | 34205 | 6.98% |
| 2025-08-15 | 168.93 | 167.99 | -1.01 | -0.60% | 166.74 | 177.77 | 27872 | 47901 | 9.72% |
| 2025-08-14 | 172.32 | 169.00 | -4.90 | -2.82% | 168.20 | 173.96 | 17645 | 30031 | 6.15% |
| 2025-08-13 | 172.00 | 173.90 | 2.30 | 1.34% | 166.50 | 175.21 | 25345 | 43258 | 8.83% |
| 2025-08-12 | 165.00 | 171.60 | 6.60 | 4.00% | 162.58 | 177.00 | 30022 | 51060 | 10.47% |
| 2025-08-11 | 171.45 | 165.00 | -3.62 | -2.15% | 162.10 | 173.00 | 22070 | 36484 | 7.69% |
| 2025-08-08 | 159.61 | 168.62 | 9.74 | 6.13% | 157.41 | 172.80 | 35771 | 59675 | 12.47% |
| 2025-08-07 | 161.10 | 158.88 | -2.11 | -1.31% | 156.30 | 163.48 | 23423 | 37354 | 8.17% |
| 2025-08-06 | 152.98 | 160.99 | 8.27 | 5.42% | 152.01 | 167.00 | 39669 | 63358 | 13.83% |
| 2025-08-05 | 159.31 | 152.72 | -7.18 | -4.49% | 150.97 | 160.00 | 27015 | 41545 | 9.42% |
| 2025-08-04 | 155.06 | 159.90 | 2.59 | 1.65% | 154.11 | 162.20 | 30964 | 49433 | 10.79% |
| 2025-08-01 | 156.55 | 157.31 | 0.17 | 0.11% | 153.33 | 162.50 | 28101 | 44429 | 9.80% |
| 2025-07-31 | 161.31 | 157.14 | -3.59 | -2.23% | 147.53 | 164.37 | 35044 | 54243 | 12.22% |
| 2025-07-30 | 161.93 | 160.73 | -0.62 | -0.38% | 156.57 | 168.87 | 24287 | 39003 | 8.47% |
| 2025-07-29 | 158.62 | 161.35 | 2.58 | 1.62% | 157.12 | 164.43 | 25943 | 41752 | 9.04% |
| 2025-07-28 | 158.07 | 158.77 | -2.38 | -1.48% | 157.19 | 161.39 | 27582 | 43874 | 9.61% |
| 2025-07-25 | 144.00 | 161.15 | 18.15 | 12.69% | 142.11 | 166.98 | 51318 | 81962 | 17.89% |
| 2025-07-24 | 135.16 | 143.00 | 7.73 | 5.71% | 135.00 | 144.44 | 39384 | 55494 | 13.73% |
| 2025-07-23 | 133.21 | 135.27 | 0.72 | 0.54% | 133.21 | 139.48 | 22249 | 30380 | 7.76% |
| 2025-07-22 | 136.00 | 134.55 | -1.79 | -1.31% | 133.89 | 137.10 | 16656 | 22466 | 5.81% |
| 2025-07-21 | 137.41 | 136.34 | -2.46 | -1.77% | 135.05 | 138.67 | 19433 | 26487 | 6.77% |
| 2025-07-18 | 140.14 | 138.80 | -2.89 | -2.04% | 137.30 | 141.50 | 29209 | 40650 | 10.18% |
| 2025-07-17 | 146.52 | 141.69 | -5.61 | -3.81% | 136.21 | 148.88 | 55068 | 78070 | 19.20% |
| 2025-07-16 | 150.02 | 147.30 | -1.78 | -1.19% | 146.50 | 153.79 | 29063 | 43599 | 10.13% |
| 2025-07-15 | 144.01 | 149.08 | 2.09 | 1.42% | 142.66 | 149.50 | 25260 | 36921 | 8.81% |
| 2025-07-14 | 140.54 | 146.99 | 7.33 | 5.25% | 138.67 | 147.54 | 28939 | 41658 | 10.09% |
| 2025-07-11 | 144.41 | 139.66 | -3.75 | -2.61% | 138.40 | 149.90 | 36691 | 52500 | 12.79% |
| 2025-07-10 | 141.00 | 143.41 | 2.24 | 1.59% | 137.28 | 145.50 | 36273 | 51400 | 12.64% |
| 2025-07-09 | 136.00 | 141.17 | 4.50 | 3.29% | 134.35 | 143.00 | 36697 | 50694 | 12.79% |
| 2025-07-08 | 136.06 | 136.67 | 0.68 | 0.50% | 129.81 | 137.27 | 46920 | 62725 | 16.36% |
| 2025-07-07 | 134.33 | 135.99 | 0.98 | 0.73% | 129.88 | 136.76 | 32804 | 43971 | 11.44% |
| 2025-07-04 | 132.61 | 135.01 | 2.00 | 1.50% | 129.25 | 137.26 | 54743 | 73102 | 19.08% |
| 2025-07-03 | 128.75 | 133.01 | 4.61 | 3.59% | 128.75 | 139.96 | 63828 | 85968 | 22.25% |
| 2025-07-02 | 123.00 | 128.40 | 4.40 | 3.55% | 122.50 | 133.29 | 60438 | 77911 | 21.07% |
| 2025-07-01 | 121.02 | 124.00 | 15.90 | 14.71% | 119.13 | 129.72 | 67226 | 83756 | 23.43% |
| 2025-06-30 | 104.53 | 108.10 | 4.10 | 3.94% | 103.10 | 109.92 | 24620 | 26044 | 8.58% |
| 2025-06-27 | 105.29 | 104.00 | -1.30 | -1.23% | 101.25 | 108.31 | 27731 | 28952 | 9.67% |
| 2025-06-26 | 99.00 | 105.30 | 6.31 | 6.37% | 97.60 | 107.78 | 22557 | 23310 | 7.86% |
| 2025-06-25 | 102.90 | 98.99 | -3.21 | -3.14% | 98.61 | 102.90 | 15619 | 15624 | 5.44% |
| 2025-06-24 | 98.50 | 102.20 | 4.62 | 4.73% | 98.16 | 103.30 | 21370 | 21523 | 7.45% |
| 2025-06-23 | 96.99 | 97.58 | -0.02 | -0.02% | 95.11 | 98.68 | 11861 | 11518 | 4.13% |
| 2025-06-20 | 95.08 | 97.60 | 3.10 | 3.28% | 94.84 | 97.88 | 19173 | 18471 | 6.68% |
| 2025-06-19 | 100.59 | 94.50 | -5.30 | -5.31% | 93.23 | 101.90 | 32023 | 30889 | 11.16% |
| 2025-06-18 | 97.82 | 99.80 | 1.50 | 1.53% | 96.70 | 102.77 | 17027 | 16951 | 5.94% |
| 2025-06-17 | 98.53 | 98.30 | 0.60 | 0.61% | 97.00 | 102.30 | 19882 | 19735 | 6.93% |
| 2025-06-16 | 97.61 | 97.70 | -0.40 | -0.41% | 94.01 | 98.98 | 26081 | 25224 | 9.09% |
| 2025-06-13 | 93.00 | 98.10 | 3.74 | 3.96% | 92.30 | 100.88 | 31194 | 30380 | 10.87% |
| 2025-06-12 | 94.89 | 94.36 | -0.54 | -0.57% | 91.50 | 95.30 | 28717 | 26866 | 10.01% |
| 2025-06-11 | 90.50 | 94.90 | 4.40 | 4.86% | 88.02 | 97.34 | 34170 | 31534 | 11.91% |
| 2025-06-10 | 81.31 | 90.50 | 8.61 | 10.51% | 81.28 | 91.46 | 38399 | 33147 | 13.39% |
| 2025-06-09 | 75.30 | 81.89 | 5.94 | 7.82% | 75.30 | 83.60 | 25276 | 20500 | 8.81% |