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 | 202.05 | 201.47 | -0.55 | -0.27% | 200.85 | 202.50 | 23344 | 47027 | 0.39% |
| 2025-09-15 | 203.00 | 202.02 | -1.22 | -0.60% | 201.84 | 203.00 | 29857 | 60341 | 0.49% |
| 2025-09-12 | 204.39 | 203.24 | -1.14 | -0.56% | 202.88 | 205.69 | 27948 | 56935 | 0.46% |
| 2025-09-11 | 203.11 | 204.38 | 1.18 | 0.58% | 201.89 | 204.50 | 27213 | 55334 | 0.45% |
| 2025-09-10 | 203.40 | 203.20 | -1.10 | -0.54% | 203.09 | 204.28 | 19488 | 39657 | 0.32% |
| 2025-09-09 | 206.00 | 204.30 | -1.50 | -0.73% | 203.34 | 206.32 | 24703 | 50533 | 0.41% |
| 2025-09-08 | 203.87 | 205.80 | 1.93 | 0.95% | 203.37 | 205.90 | 30415 | 62375 | 0.50% |
| 2025-09-05 | 202.20 | 203.87 | 0.94 | 0.46% | 201.50 | 204.15 | 26109 | 53063 | 0.43% |
| 2025-09-04 | 203.60 | 202.93 | -1.47 | -0.72% | 201.35 | 204.38 | 34361 | 69593 | 0.57% |
| 2025-09-03 | 206.09 | 204.40 | -1.72 | -0.83% | 203.18 | 207.10 | 35638 | 72800 | 0.59% |
| 2025-09-02 | 207.01 | 206.12 | -1.21 | -0.58% | 205.41 | 209.18 | 40181 | 83166 | 0.67% |
| 2025-09-01 | 209.19 | 207.33 | -1.89 | -0.90% | 206.66 | 209.20 | 37422 | 77629 | 0.62% |
| 2025-08-29 | 205.69 | 209.22 | 3.52 | 1.71% | 205.01 | 209.47 | 44829 | 93314 | 0.74% |
| 2025-08-28 | 208.00 | 205.70 | -2.31 | -1.11% | 203.88 | 208.85 | 50945 | 104979 | 0.84% |
| 2025-08-27 | 210.45 | 208.01 | -2.44 | -1.16% | 208.01 | 211.98 | 52450 | 110047 | 0.87% |
| 2025-08-26 | 212.92 | 210.45 | -3.54 | -1.65% | 210.45 | 214.28 | 49287 | 104369 | 0.82% |
| 2025-08-25 | 210.18 | 213.99 | -0.26 | -0.12% | 209.35 | 214.00 | 79989 | 169131 | 1.33% |
| 2025-08-22 | 213.00 | 214.25 | 1.97 | 0.93% | 210.35 | 215.02 | 65531 | 139348 | 1.09% |
| 2025-08-21 | 208.66 | 212.28 | 4.46 | 2.15% | 208.66 | 218.57 | 100849 | 215985 | 1.67% |
| 2025-08-20 | 203.00 | 207.82 | 5.27 | 2.60% | 202.22 | 207.86 | 67872 | 139397 | 1.12% |
| 2025-08-19 | 202.22 | 202.55 | 1.20 | 0.60% | 202.22 | 205.48 | 51098 | 104027 | 0.85% |
| 2025-08-18 | 201.00 | 201.35 | 0.42 | 0.21% | 201.00 | 204.53 | 56775 | 115204 | 0.94% |
| 2025-08-15 | 201.94 | 200.93 | -1.01 | -0.50% | 200.55 | 202.39 | 29264 | 58961 | 0.49% |
| 2025-08-14 | 200.55 | 201.94 | 1.39 | 0.69% | 200.55 | 203.70 | 38481 | 77853 | 0.64% |
| 2025-08-13 | 201.29 | 200.55 | -0.65 | -0.32% | 200.54 | 201.68 | 28714 | 57700 | 0.48% |
| 2025-08-12 | 202.85 | 201.20 | -1.63 | -0.80% | 201.00 | 203.54 | 24025 | 48525 | 0.40% |
| 2025-08-11 | 200.85 | 202.83 | 2.55 | 1.27% | 200.85 | 203.18 | 30539 | 61755 | 0.51% |
| 2025-08-08 | 201.01 | 200.28 | -0.83 | -0.41% | 199.88 | 201.30 | 14312 | 28668 | 0.24% |
| 2025-08-07 | 201.51 | 201.11 | -0.40 | -0.20% | 201.01 | 202.25 | 18643 | 37571 | 0.31% |
| 2025-08-06 | 201.88 | 201.51 | -0.06 | -0.03% | 201.07 | 202.00 | 15174 | 30573 | 0.25% |
| 2025-08-05 | 202.03 | 201.57 | -0.44 | -0.22% | 200.78 | 202.78 | 16211 | 32665 | 0.27% |
| 2025-08-04 | 200.33 | 202.01 | 1.29 | 0.64% | 199.40 | 204.40 | 28325 | 57127 | 0.47% |
| 2025-08-01 | 199.60 | 200.72 | 1.73 | 0.87% | 199.05 | 203.45 | 27245 | 54810 | 0.45% |
| 2025-07-31 | 202.38 | 198.99 | -3.42 | -1.69% | 198.55 | 202.39 | 32648 | 65426 | 0.54% |
| 2025-07-30 | 203.87 | 204.23 | 0.25 | 0.12% | 203.01 | 207.00 | 39863 | 81770 | 0.66% |
| 2025-07-29 | 202.00 | 203.98 | 1.98 | 0.98% | 201.77 | 204.27 | 27745 | 56370 | 0.46% |
| 2025-07-28 | 203.85 | 202.00 | -1.83 | -0.90% | 201.71 | 204.60 | 32600 | 66074 | 0.54% |
| 2025-07-25 | 206.00 | 203.83 | -1.97 | -0.96% | 203.70 | 207.04 | 28644 | 58754 | 0.47% |
| 2025-07-24 | 204.69 | 205.80 | 1.10 | 0.54% | 203.60 | 206.50 | 28559 | 58546 | 0.47% |
| 2025-07-23 | 205.00 | 204.70 | -0.26 | -0.13% | 204.49 | 208.46 | 37607 | 77469 | 0.62% |
| 2025-07-22 | 198.58 | 204.96 | 6.44 | 3.24% | 198.58 | 205.70 | 66530 | 135751 | 1.10% |
| 2025-07-21 | 198.96 | 198.52 | -0.44 | -0.22% | 197.90 | 198.97 | 16243 | 32225 | 0.27% |
| 2025-07-18 | 198.33 | 198.96 | 0.81 | 0.41% | 198.00 | 198.97 | 21863 | 43407 | 0.36% |
| 2025-07-17 | 197.34 | 198.15 | 0.81 | 0.41% | 197.06 | 198.18 | 16663 | 32959 | 0.28% |
| 2025-07-16 | 196.95 | 197.34 | 0.34 | 0.17% | 196.66 | 197.57 | 14070 | 27743 | 0.23% |
| 2025-07-15 | 197.66 | 197.00 | -0.79 | -0.40% | 196.58 | 198.19 | 23663 | 46650 | 0.39% |
| 2025-07-14 | 198.03 | 197.79 | -0.21 | -0.11% | 197.61 | 198.33 | 17068 | 33779 | 0.28% |
| 2025-07-11 | 198.00 | 198.00 | 0.00 | 0.00% | 197.80 | 199.97 | 25167 | 49991 | 0.42% |
| 2025-07-10 | 198.12 | 198.00 | -0.12 | -0.06% | 197.77 | 198.80 | 15282 | 30261 | 0.25% |
| 2025-07-09 | 198.66 | 198.12 | -0.54 | -0.27% | 198.00 | 200.20 | 17903 | 35625 | 0.30% |
| 2025-07-08 | 197.64 | 198.66 | 1.42 | 0.72% | 197.20 | 198.66 | 15087 | 29891 | 0.25% |
| 2025-07-07 | 198.35 | 197.24 | -1.11 | -0.56% | 197.20 | 198.36 | 16232 | 32073 | 0.27% |
| 2025-07-04 | 199.20 | 198.35 | -0.62 | -0.31% | 198.21 | 199.30 | 15355 | 30497 | 0.25% |
| 2025-07-03 | 198.88 | 198.97 | -0.03 | -0.02% | 198.08 | 199.48 | 12198 | 24276 | 0.20% |
| 2025-07-02 | 199.68 | 199.00 | -0.65 | -0.33% | 198.50 | 200.49 | 14321 | 28496 | 0.24% |
| 2025-07-01 | 200.09 | 199.65 | -0.36 | -0.18% | 199.35 | 200.55 | 12160 | 24289 | 0.20% |
| 2025-06-30 | 200.72 | 200.01 | -0.47 | -0.23% | 199.81 | 200.86 | 13677 | 27366 | 0.23% |
| 2025-06-27 | 200.79 | 200.48 | -0.32 | -0.16% | 200.00 | 201.06 | 13206 | 26458 | 0.22% |
| 2025-06-26 | 201.99 | 200.80 | -1.15 | -0.57% | 200.56 | 202.20 | 14752 | 29709 | 0.24% |
| 2025-06-25 | 200.48 | 201.95 | 1.49 | 0.74% | 199.86 | 202.00 | 17681 | 35508 | 0.29% |
| 2025-06-24 | 199.01 | 200.46 | 1.56 | 0.78% | 199.00 | 200.65 | 13605 | 27228 | 0.23% |
| 2025-06-23 | 199.61 | 198.90 | -1.09 | -0.55% | 198.00 | 199.70 | 11534 | 22921 | 0.19% |
| 2025-06-20 | 200.01 | 199.99 | -0.11 | -0.05% | 199.67 | 200.58 | 10561 | 21130 | 0.18% |
| 2025-06-19 | 200.02 | 200.10 | -0.02 | -0.01% | 199.30 | 200.70 | 9850 | 19718 | 0.16% |
| 2025-06-18 | 200.78 | 200.12 | -0.78 | -0.39% | 200.00 | 201.20 | 10707 | 21441 | 0.18% |
| 2025-06-17 | 200.87 | 200.90 | 0.03 | 0.01% | 200.65 | 201.65 | 10142 | 20394 | 0.17% |
| 2025-06-16 | 200.40 | 200.87 | -0.56 | -0.28% | 200.14 | 201.30 | 11644 | 23362 | 0.19% |
| 2025-06-13 | 201.00 | 201.43 | 0.28 | 0.14% | 199.90 | 201.88 | 24228 | 48577 | 0.40% |
| 2025-06-12 | 201.54 | 201.15 | -0.65 | -0.32% | 200.82 | 201.90 | 15735 | 31657 | 0.26% |
| 2025-06-11 | 202.00 | 201.80 | -0.28 | -0.14% | 201.70 | 203.27 | 13933 | 28202 | 0.23% |
| 2025-06-10 | 202.90 | 202.08 | -1.05 | -0.52% | 201.54 | 203.49 | 17666 | 35776 | 0.29% |
| 2025-06-09 | 202.80 | 203.13 | 0.33 | 0.16% | 202.46 | 203.96 | 17301 | 35180 | 0.29% |