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 | 201.01 | 198.65 | -1.64 | -0.82% | 196.20 | 201.49 | 10048 | 19979 | 12.31% |
| 2025-09-15 | 204.51 | 200.29 | -4.21 | -2.06% | 198.32 | 207.87 | 15449 | 31191 | 18.92% |
| 2025-09-12 | 211.00 | 204.50 | -7.82 | -3.68% | 203.66 | 212.84 | 13367 | 27781 | 16.37% |
| 2025-09-11 | 210.91 | 212.32 | -0.34 | -0.16% | 204.21 | 215.76 | 14197 | 29855 | 17.39% |
| 2025-09-10 | 206.99 | 212.66 | 10.65 | 5.27% | 202.98 | 218.29 | 22340 | 47082 | 27.36% |
| 2025-09-09 | 199.85 | 202.01 | 0.96 | 0.48% | 195.00 | 206.21 | 17956 | 36149 | 21.99% |
| 2025-09-08 | 193.85 | 201.05 | 15.55 | 8.38% | 193.85 | 215.50 | 32365 | 66264 | 39.64% |
| 2025-09-05 | 169.00 | 185.50 | 15.08 | 8.85% | 168.00 | 187.44 | 24923 | 44454 | 30.53% |
| 2025-09-04 | 181.30 | 170.42 | -10.28 | -5.69% | 167.42 | 182.54 | 18759 | 32457 | 22.98% |
| 2025-09-03 | 176.80 | 180.70 | 4.77 | 2.71% | 171.20 | 184.72 | 16915 | 29833 | 20.72% |
| 2025-09-02 | 192.79 | 175.93 | -16.83 | -8.73% | 175.58 | 195.00 | 19883 | 36093 | 24.35% |
| 2025-09-01 | 188.66 | 192.76 | 7.62 | 4.12% | 188.00 | 200.00 | 24744 | 47903 | 30.31% |
| 2025-08-29 | 181.01 | 185.14 | 12.94 | 7.51% | 181.01 | 192.80 | 27625 | 51554 | 33.84% |
| 2025-08-28 | 170.00 | 172.20 | 1.20 | 0.70% | 165.18 | 173.98 | 16744 | 28481 | 20.51% |
| 2025-08-27 | 173.21 | 171.00 | -3.12 | -1.79% | 171.00 | 181.68 | 18134 | 31916 | 22.21% |
| 2025-08-26 | 179.81 | 174.12 | -13.73 | -7.31% | 173.28 | 182.99 | 20266 | 35838 | 24.82% |
| 2025-08-25 | 168.50 | 187.85 | 20.15 | 12.02% | 168.50 | 193.95 | 25897 | 47536 | 31.72% |
| 2025-08-22 | 166.68 | 167.70 | 0.85 | 0.51% | 165.80 | 168.68 | 6453 | 10808 | 7.90% |
| 2025-08-21 | 169.41 | 166.85 | -2.48 | -1.46% | 166.00 | 171.50 | 7100 | 11923 | 8.70% |
| 2025-08-20 | 168.59 | 169.33 | -0.87 | -0.51% | 167.00 | 170.00 | 6949 | 11702 | 8.51% |
| 2025-08-19 | 176.00 | 170.20 | -4.62 | -2.64% | 169.00 | 176.81 | 13011 | 22330 | 15.94% |
| 2025-08-18 | 164.59 | 174.82 | 10.24 | 6.22% | 164.28 | 176.00 | 17025 | 29055 | 20.85% |
| 2025-08-15 | 158.50 | 164.58 | 6.41 | 4.05% | 158.18 | 169.96 | 13906 | 22783 | 17.03% |
| 2025-08-14 | 163.35 | 158.17 | -5.18 | -3.17% | 158.17 | 164.89 | 11175 | 17977 | 13.69% |
| 2025-08-13 | 164.50 | 163.35 | -2.37 | -1.43% | 162.47 | 166.95 | 11765 | 19253 | 14.41% |
| 2025-08-12 | 156.00 | 165.72 | 9.48 | 6.07% | 155.80 | 170.98 | 23048 | 38050 | 28.23% |
| 2025-08-11 | 153.09 | 156.24 | 2.72 | 1.77% | 153.09 | 156.44 | 7971 | 12385 | 9.76% |
| 2025-08-08 | 156.01 | 153.52 | -2.57 | -1.65% | 153.38 | 156.45 | 6649 | 10266 | 8.14% |
| 2025-08-07 | 155.17 | 156.09 | 0.70 | 0.45% | 154.80 | 157.92 | 7835 | 12247 | 9.60% |
| 2025-08-06 | 155.12 | 155.39 | -0.37 | -0.24% | 154.13 | 156.00 | 7134 | 11055 | 8.74% |
| 2025-08-05 | 153.35 | 155.76 | 2.46 | 1.60% | 153.17 | 156.10 | 10102 | 15668 | 12.37% |
| 2025-08-04 | 152.19 | 153.30 | 0.69 | 0.45% | 151.81 | 153.40 | 4105 | 6274 | 5.03% |
| 2025-08-01 | 152.08 | 152.61 | 0.46 | 0.30% | 151.50 | 153.52 | 4468 | 6809 | 5.47% |
| 2025-07-31 | 152.56 | 152.15 | -1.00 | -0.65% | 151.88 | 154.50 | 6279 | 9618 | 7.69% |
| 2025-07-30 | 156.17 | 153.15 | -3.83 | -2.44% | 152.81 | 156.48 | 9915 | 15269 | 12.14% |
| 2025-07-29 | 153.65 | 156.98 | 3.08 | 2.00% | 153.55 | 157.97 | 12832 | 20017 | 15.72% |
| 2025-07-28 | 153.85 | 153.90 | -0.26 | -0.17% | 153.30 | 154.46 | 4449 | 6845 | 5.45% |
| 2025-07-25 | 154.80 | 154.16 | -0.87 | -0.56% | 153.72 | 155.09 | 5549 | 8560 | 6.80% |
| 2025-07-24 | 154.00 | 155.03 | -0.34 | -0.22% | 153.38 | 155.50 | 8693 | 13418 | 10.65% |
| 2025-07-23 | 151.90 | 155.37 | 3.66 | 2.41% | 150.70 | 158.56 | 15988 | 24702 | 19.58% |
| 2025-07-22 | 153.70 | 151.71 | -2.57 | -1.67% | 151.60 | 153.98 | 9951 | 15152 | 12.19% |
| 2025-07-21 | 153.99 | 154.28 | 0.16 | 0.10% | 153.46 | 154.88 | 5794 | 8926 | 7.10% |
| 2025-07-18 | 153.55 | 154.12 | 1.07 | 0.70% | 152.78 | 155.51 | 7091 | 10923 | 8.68% |
| 2025-07-17 | 154.00 | 154.25 | -0.24 | -0.16% | 153.55 | 154.77 | 4913 | 7569 | 6.02% |
| 2025-07-16 | 152.21 | 154.49 | 1.24 | 0.81% | 152.21 | 155.55 | 6888 | 10627 | 8.44% |
| 2025-07-15 | 153.20 | 153.25 | -0.48 | -0.31% | 150.96 | 154.26 | 7728 | 11795 | 9.47% |
| 2025-07-14 | 154.00 | 153.73 | -0.66 | -0.43% | 153.36 | 155.55 | 5744 | 8850 | 7.04% |
| 2025-07-11 | 155.48 | 154.39 | -0.79 | -0.51% | 153.68 | 155.50 | 7262 | 11211 | 8.89% |
| 2025-07-10 | 153.23 | 155.18 | 1.23 | 0.80% | 153.00 | 156.78 | 7709 | 11942 | 9.44% |
| 2025-07-09 | 155.35 | 153.95 | -2.42 | -1.55% | 153.68 | 157.35 | 9401 | 14593 | 11.51% |
| 2025-07-08 | 156.00 | 156.37 | -0.44 | -0.28% | 154.60 | 157.48 | 9495 | 14810 | 11.63% |
| 2025-07-07 | 152.72 | 156.81 | 4.31 | 2.83% | 152.38 | 158.01 | 11757 | 18257 | 14.40% |
| 2025-07-04 | 157.44 | 152.50 | -5.57 | -3.52% | 152.50 | 157.44 | 12234 | 18866 | 14.98% |
| 2025-07-03 | 155.80 | 158.07 | 2.06 | 1.32% | 155.50 | 158.46 | 8371 | 13151 | 10.25% |
| 2025-07-02 | 157.01 | 156.01 | -1.36 | -0.86% | 155.58 | 159.26 | 9759 | 15328 | 11.95% |
| 2025-07-01 | 158.58 | 157.37 | -2.44 | -1.53% | 155.71 | 159.50 | 12234 | 19233 | 14.98% |
| 2025-06-30 | 159.50 | 159.81 | -0.85 | -0.53% | 158.76 | 161.98 | 10232 | 16341 | 12.53% |
| 2025-06-27 | 165.49 | 160.66 | -2.84 | -1.74% | 160.52 | 165.77 | 15837 | 25780 | 19.40% |
| 2025-06-26 | 163.51 | 163.50 | -2.17 | -1.31% | 162.01 | 171.55 | 18629 | 30879 | 22.82% |
| 2025-06-25 | 167.77 | 165.67 | 0.14 | 0.08% | 162.40 | 169.53 | 21521 | 35636 | 26.36% |
| 2025-06-24 | 151.00 | 165.53 | 14.99 | 9.96% | 150.58 | 170.20 | 31610 | 50692 | 38.72% |
| 2025-06-23 | 149.04 | 150.54 | 0.16 | 0.11% | 147.40 | 151.88 | 9082 | 13624 | 11.12% |
| 2025-06-20 | 153.76 | 150.38 | -5.30 | -3.40% | 150.29 | 156.00 | 15366 | 23397 | 18.82% |
| 2025-06-19 | 156.00 | 155.68 | -0.30 | -0.19% | 155.51 | 161.65 | 17423 | 27513 | 21.34% |
| 2025-06-18 | 160.00 | 155.98 | -5.80 | -3.59% | 155.65 | 160.93 | 18165 | 28634 | 22.25% |
| 2025-06-17 | 166.19 | 161.78 | -6.72 | -3.99% | 159.69 | 167.00 | 23534 | 38333 | 28.83% |
| 2025-06-16 | 167.00 | 168.50 | 4.00 | 2.43% | 161.56 | 171.00 | 31434 | 51916 | 38.50% |
| 2025-06-13 | 158.23 | 164.50 | 6.55 | 4.15% | 157.88 | 175.31 | 35791 | 59626 | 43.84% |
| 2025-06-12 | 164.49 | 157.95 | -5.05 | -3.10% | 155.77 | 164.50 | 27028 | 42967 | 33.10% |
| 2025-06-11 | 160.00 | 163.00 | 1.20 | 0.74% | 158.15 | 169.00 | 33119 | 53830 | 40.56% |
| 2025-06-10 | 154.97 | 161.80 | 4.30 | 2.73% | 149.06 | 165.58 | 39745 | 61859 | 48.68% |
| 2025-06-09 | 155.20 | 157.50 | -0.24 | -0.15% | 150.20 | 166.43 | 41496 | 65781 | 50.82% |