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 | 282.60 | 276.50 | -8.48 | -2.98% | 275.00 | 283.00 | 17825 | 49611 | 1.17% |
| 2025-09-12 | 270.52 | 284.98 | 13.11 | 4.82% | 270.00 | 289.00 | 28040 | 79667 | 1.84% |
| 2025-09-11 | 271.00 | 271.87 | -1.19 | -0.44% | 265.68 | 277.88 | 23848 | 64811 | 1.56% |
| 2025-09-10 | 269.73 | 273.06 | 1.56 | 0.57% | 267.27 | 276.50 | 16818 | 45910 | 1.10% |
| 2025-09-09 | 261.99 | 271.50 | 10.47 | 4.01% | 260.71 | 272.50 | 21290 | 57316 | 1.40% |
| 2025-09-08 | 266.00 | 261.03 | -4.11 | -1.55% | 260.20 | 268.88 | 22788 | 60108 | 1.49% |
| 2025-09-05 | 256.50 | 265.14 | 8.64 | 3.37% | 256.50 | 270.95 | 27596 | 73265 | 1.81% |
| 2025-09-04 | 261.77 | 256.50 | -6.00 | -2.29% | 250.80 | 262.52 | 20327 | 51908 | 1.33% |
| 2025-09-03 | 265.28 | 262.50 | -2.37 | -0.89% | 261.54 | 270.00 | 11043 | 29203 | 0.72% |
| 2025-09-02 | 271.70 | 264.87 | -7.13 | -2.62% | 261.54 | 272.90 | 19947 | 52954 | 1.31% |
| 2025-09-01 | 266.80 | 272.00 | 5.31 | 1.99% | 261.50 | 273.80 | 27813 | 75073 | 1.82% |
| 2025-08-29 | 258.98 | 266.69 | 8.22 | 3.18% | 258.00 | 271.71 | 27302 | 72903 | 1.79% |
| 2025-08-28 | 262.59 | 258.47 | -4.03 | -1.54% | 255.25 | 262.59 | 19583 | 50648 | 1.28% |
| 2025-08-27 | 266.98 | 262.50 | -4.48 | -1.68% | 261.16 | 270.60 | 22672 | 60132 | 1.49% |
| 2025-08-26 | 275.49 | 266.98 | -8.33 | -3.03% | 266.66 | 276.50 | 22071 | 59330 | 1.45% |
| 2025-08-25 | 277.83 | 275.31 | -2.89 | -1.04% | 268.02 | 277.83 | 27226 | 74215 | 1.78% |
| 2025-08-22 | 279.00 | 278.20 | -1.34 | -0.48% | 274.38 | 281.54 | 16178 | 44934 | 1.06% |
| 2025-08-21 | 277.28 | 279.54 | -1.66 | -0.59% | 277.20 | 284.81 | 11144 | 31278 | 0.73% |
| 2025-08-20 | 279.80 | 281.20 | -0.38 | -0.13% | 274.00 | 284.99 | 14407 | 40289 | 0.94% |
| 2025-08-19 | 280.80 | 281.58 | 0.82 | 0.29% | 277.00 | 285.49 | 11936 | 33548 | 0.78% |
| 2025-08-18 | 285.95 | 280.76 | -5.17 | -1.81% | 278.20 | 285.95 | 20583 | 57776 | 1.35% |
| 2025-08-15 | 268.23 | 285.93 | 16.89 | 6.28% | 267.00 | 295.94 | 26925 | 76571 | 1.76% |
| 2025-08-14 | 272.93 | 269.04 | -3.95 | -1.45% | 263.31 | 273.04 | 21218 | 56722 | 1.39% |
| 2025-08-13 | 269.00 | 272.99 | 2.98 | 1.10% | 266.00 | 273.60 | 17774 | 47915 | 1.16% |
| 2025-08-12 | 252.74 | 270.01 | 17.28 | 6.84% | 252.70 | 274.22 | 26821 | 70819 | 1.76% |
| 2025-08-11 | 252.35 | 252.73 | -2.10 | -0.82% | 248.70 | 256.80 | 13834 | 34896 | 0.91% |
| 2025-08-08 | 243.78 | 254.83 | 11.05 | 4.53% | 241.41 | 260.85 | 20486 | 51902 | 1.34% |
| 2025-08-07 | 244.01 | 243.78 | -0.23 | -0.09% | 241.54 | 249.56 | 13505 | 33040 | 0.89% |
| 2025-08-06 | 227.03 | 244.01 | 17.21 | 7.59% | 225.65 | 244.59 | 23568 | 56214 | 1.54% |
| 2025-08-05 | 225.60 | 226.80 | 1.80 | 0.80% | 223.51 | 227.88 | 8375 | 18877 | 0.55% |
| 2025-08-04 | 220.00 | 225.00 | 5.90 | 2.69% | 216.67 | 226.38 | 13805 | 30864 | 0.90% |
| 2025-08-01 | 222.79 | 219.10 | -4.79 | -2.14% | 218.00 | 224.49 | 9359 | 20643 | 0.61% |
| 2025-07-31 | 228.09 | 223.89 | -5.79 | -2.52% | 220.08 | 228.66 | 12909 | 28953 | 0.85% |
| 2025-07-30 | 232.72 | 229.68 | -3.03 | -1.30% | 223.00 | 232.72 | 22381 | 51099 | 1.47% |
| 2025-07-29 | 228.91 | 232.71 | 1.85 | 0.80% | 227.50 | 235.50 | 16107 | 37476 | 1.06% |
| 2025-07-28 | 227.51 | 230.86 | 3.35 | 1.47% | 223.50 | 232.99 | 26580 | 60539 | 1.74% |
| 2025-07-25 | 218.48 | 227.51 | 10.30 | 4.74% | 217.60 | 230.51 | 24241 | 55071 | 1.59% |
| 2025-07-24 | 211.98 | 217.21 | 5.29 | 2.50% | 209.49 | 219.24 | 26909 | 58010 | 1.76% |
| 2025-07-23 | 208.00 | 211.92 | 3.92 | 1.88% | 207.10 | 215.60 | 19920 | 42384 | 1.31% |
| 2025-07-22 | 213.90 | 208.00 | -5.89 | -2.75% | 207.10 | 215.00 | 25336 | 53101 | 1.66% |
| 2025-07-21 | 214.13 | 213.89 | -0.24 | -0.11% | 210.95 | 217.27 | 28227 | 60243 | 1.85% |
| 2025-07-18 | 231.34 | 214.13 | -17.27 | -7.46% | 213.98 | 231.34 | 44699 | 98168 | 2.93% |
| 2025-07-17 | 228.80 | 231.40 | 1.08 | 0.47% | 228.27 | 234.40 | 13803 | 31801 | 0.90% |
| 2025-07-16 | 240.20 | 230.32 | -8.20 | -3.44% | 230.31 | 241.88 | 17368 | 40647 | 1.14% |
| 2025-07-15 | 232.00 | 238.52 | 3.05 | 1.30% | 232.00 | 242.08 | 13193 | 31472 | 0.86% |
| 2025-07-14 | 230.37 | 235.47 | 0.22 | 0.09% | 221.88 | 238.31 | 18334 | 42445 | 1.20% |
| 2025-07-11 | 232.00 | 235.25 | 2.76 | 1.19% | 230.88 | 237.00 | 10144 | 23781 | 0.66% |
| 2025-07-10 | 238.00 | 232.49 | -8.48 | -3.52% | 230.30 | 242.00 | 16403 | 38427 | 1.08% |
| 2025-07-09 | 232.13 | 240.97 | 6.90 | 2.95% | 230.14 | 242.20 | 12578 | 29740 | 0.82% |
| 2025-07-08 | 233.00 | 234.07 | -0.87 | -0.37% | 228.50 | 235.20 | 10896 | 25325 | 0.71% |
| 2025-07-07 | 236.00 | 234.94 | -3.03 | -1.27% | 228.40 | 237.00 | 13148 | 30541 | 0.86% |
| 2025-07-04 | 233.10 | 237.97 | 2.54 | 1.08% | 230.49 | 240.00 | 12787 | 30191 | 0.84% |
| 2025-07-03 | 221.08 | 235.43 | 14.95 | 6.78% | 220.92 | 235.99 | 20213 | 46555 | 1.32% |
| 2025-07-02 | 224.00 | 220.48 | -3.01 | -1.35% | 218.00 | 224.86 | 8839 | 19449 | 0.58% |
| 2025-07-01 | 219.20 | 223.49 | 6.99 | 3.23% | 217.01 | 227.00 | 23048 | 51270 | 1.51% |
| 2025-06-30 | 211.55 | 216.50 | 3.35 | 1.57% | 211.50 | 218.48 | 15763 | 33986 | 1.03% |
| 2025-06-27 | 208.30 | 213.15 | 4.95 | 2.38% | 204.69 | 214.80 | 17242 | 36558 | 1.13% |
| 2025-06-26 | 207.99 | 208.20 | 1.09 | 0.53% | 207.00 | 212.91 | 13300 | 27854 | 0.87% |
| 2025-06-25 | 208.99 | 207.11 | -3.25 | -1.54% | 206.00 | 211.77 | 13713 | 28548 | 0.90% |
| 2025-06-24 | 211.00 | 210.36 | 0.91 | 0.43% | 207.14 | 212.38 | 19982 | 41803 | 1.31% |
| 2025-06-23 | 212.00 | 209.45 | -2.95 | -1.39% | 206.01 | 212.92 | 24238 | 50513 | 1.59% |
| 2025-06-20 | 211.81 | 212.40 | 0.59 | 0.28% | 210.81 | 215.00 | 12427 | 26452 | 0.81% |
| 2025-06-19 | 218.00 | 211.81 | -5.31 | -2.45% | 210.25 | 220.88 | 16950 | 36307 | 1.11% |
| 2025-06-18 | 210.79 | 217.12 | 5.12 | 2.42% | 210.79 | 224.00 | 22006 | 48018 | 1.44% |
| 2025-06-17 | 210.01 | 212.00 | 0.69 | 0.33% | 208.92 | 216.70 | 17601 | 37399 | 1.15% |
| 2025-06-16 | 218.30 | 211.31 | -9.19 | -4.17% | 208.41 | 221.95 | 32263 | 68619 | 2.11% |
| 2025-06-13 | 212.50 | 220.50 | 7.30 | 3.42% | 210.80 | 220.50 | 24910 | 54052 | 1.63% |
| 2025-06-12 | 214.81 | 213.20 | -4.68 | -2.15% | 208.01 | 215.71 | 19792 | 41726 | 1.30% |
| 2025-06-11 | 210.00 | 217.88 | 9.19 | 4.40% | 208.00 | 218.00 | 17373 | 36735 | 1.14% |
| 2025-06-10 | 200.05 | 208.69 | 7.59 | 3.77% | 200.05 | 217.00 | 25546 | 53858 | 1.67% |
| 2025-06-09 | 196.14 | 201.10 | 4.96 | 2.53% | 195.20 | 205.00 | 13102 | 26280 | 0.86% |