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 | 216.80 | 215.10 | 3.59 | 1.70% | 210.10 | 218.98 | 141766 | 305385 | 2.26% |
| 2025-09-12 | 214.80 | 211.51 | -0.29 | -0.14% | 211.51 | 218.99 | 145668 | 313433 | 2.33% |
| 2025-09-11 | 206.00 | 211.80 | 6.20 | 3.02% | 204.08 | 213.59 | 136312 | 286720 | 2.18% |
| 2025-09-10 | 205.10 | 205.60 | 1.22 | 0.60% | 203.45 | 210.01 | 91799 | 189531 | 1.47% |
| 2025-09-09 | 209.95 | 204.38 | -8.32 | -3.91% | 203.20 | 212.03 | 107228 | 222414 | 1.71% |
| 2025-09-08 | 198.02 | 212.70 | 12.69 | 6.34% | 198.00 | 212.78 | 188423 | 388051 | 3.01% |
| 2025-09-05 | 195.99 | 200.01 | 4.61 | 2.36% | 194.34 | 201.00 | 126196 | 249441 | 2.02% |
| 2025-09-04 | 211.10 | 195.40 | -16.60 | -7.83% | 191.88 | 211.28 | 197328 | 393233 | 3.15% |
| 2025-09-03 | 213.00 | 212.00 | -0.51 | -0.24% | 208.78 | 216.50 | 124635 | 265330 | 1.99% |
| 2025-09-02 | 221.12 | 212.51 | -10.69 | -4.79% | 210.30 | 224.30 | 173791 | 375413 | 2.78% |
| 2025-09-01 | 220.00 | 223.20 | 9.03 | 4.22% | 215.86 | 224.98 | 219248 | 483010 | 3.50% |
| 2025-08-29 | 220.00 | 214.17 | -11.33 | -5.02% | 212.22 | 220.73 | 237985 | 511969 | 3.80% |
| 2025-08-28 | 206.40 | 225.50 | 18.48 | 8.93% | 206.38 | 225.50 | 278692 | 602252 | 4.45% |
| 2025-08-27 | 210.00 | 207.02 | -6.97 | -3.26% | 207.00 | 218.52 | 216929 | 460558 | 3.46% |
| 2025-08-26 | 209.03 | 213.99 | 2.99 | 1.42% | 208.11 | 221.49 | 181794 | 390070 | 2.90% |
| 2025-08-25 | 220.00 | 211.00 | -4.80 | -2.22% | 208.00 | 225.75 | 264982 | 570172 | 4.23% |
| 2025-08-22 | 201.82 | 215.80 | 13.39 | 6.62% | 201.80 | 216.19 | 241560 | 508823 | 3.86% |
| 2025-08-21 | 198.20 | 202.41 | 4.40 | 2.22% | 196.70 | 204.52 | 174099 | 349706 | 2.78% |
| 2025-08-20 | 191.62 | 198.01 | 6.40 | 3.34% | 188.90 | 198.01 | 145645 | 282417 | 2.33% |
| 2025-08-19 | 194.44 | 191.61 | -2.85 | -1.47% | 191.60 | 196.26 | 107561 | 208722 | 1.72% |
| 2025-08-18 | 195.69 | 194.46 | 0.26 | 0.13% | 193.61 | 199.11 | 140371 | 275627 | 2.24% |
| 2025-08-15 | 191.18 | 194.20 | 2.16 | 1.12% | 187.20 | 195.59 | 106735 | 205604 | 1.70% |
| 2025-08-14 | 192.80 | 192.04 | -0.46 | -0.24% | 191.76 | 199.48 | 133422 | 260781 | 2.13% |
| 2025-08-13 | 193.74 | 192.50 | -0.16 | -0.08% | 191.01 | 195.76 | 83633 | 161179 | 1.34% |
| 2025-08-12 | 193.51 | 192.66 | -0.74 | -0.38% | 192.09 | 195.60 | 85545 | 165678 | 1.37% |
| 2025-08-11 | 195.01 | 193.40 | -2.53 | -1.29% | 193.20 | 196.30 | 58054 | 112867 | 0.93% |
| 2025-08-08 | 195.13 | 195.93 | -0.30 | -0.15% | 194.53 | 199.38 | 65144 | 128415 | 1.04% |
| 2025-08-07 | 195.28 | 196.23 | 0.17 | 0.09% | 195.28 | 200.45 | 70201 | 138685 | 1.12% |
| 2025-08-06 | 195.85 | 196.06 | 0.87 | 0.45% | 193.68 | 196.88 | 40797 | 79739 | 0.65% |
| 2025-08-05 | 195.54 | 195.19 | -0.61 | -0.31% | 194.16 | 196.27 | 39785 | 77626 | 0.64% |
| 2025-08-04 | 191.60 | 195.80 | 3.29 | 1.71% | 191.00 | 196.19 | 63779 | 123495 | 1.02% |
| 2025-08-01 | 197.50 | 192.51 | -5.11 | -2.59% | 192.08 | 198.32 | 63895 | 124197 | 1.02% |
| 2025-07-31 | 203.78 | 197.62 | -6.17 | -3.03% | 196.77 | 203.99 | 96081 | 192113 | 1.53% |
| 2025-07-30 | 205.03 | 203.79 | -2.60 | -1.26% | 202.38 | 207.46 | 70957 | 145395 | 1.13% |
| 2025-07-29 | 199.05 | 206.39 | 6.33 | 3.16% | 198.61 | 207.98 | 109317 | 223691 | 1.75% |
| 2025-07-28 | 200.17 | 200.06 | 0.18 | 0.09% | 197.60 | 201.47 | 75807 | 151457 | 1.21% |
| 2025-07-25 | 198.85 | 199.88 | 0.86 | 0.43% | 197.21 | 200.55 | 77313 | 153738 | 1.23% |
| 2025-07-24 | 198.26 | 199.02 | 0.51 | 0.26% | 196.03 | 199.90 | 91270 | 180902 | 1.46% |
| 2025-07-23 | 188.00 | 198.51 | 11.01 | 5.87% | 187.73 | 200.50 | 159429 | 313286 | 2.55% |
| 2025-07-22 | 183.60 | 187.50 | 3.80 | 2.07% | 182.31 | 189.49 | 87682 | 163910 | 1.40% |
| 2025-07-21 | 182.00 | 183.70 | 1.45 | 0.80% | 180.88 | 184.20 | 69542 | 127172 | 1.11% |
| 2025-07-18 | 180.99 | 182.25 | 4.07 | 2.28% | 180.99 | 184.48 | 77575 | 141663 | 1.24% |
| 2025-07-17 | 178.18 | 178.18 | -0.11 | -0.06% | 174.76 | 178.44 | 70260 | 124161 | 1.12% |
| 2025-07-16 | 179.98 | 178.29 | -1.69 | -0.94% | 177.77 | 182.00 | 46058 | 82692 | 0.74% |
| 2025-07-15 | 179.00 | 179.98 | 0.98 | 0.55% | 178.00 | 180.89 | 43760 | 78493 | 0.70% |
| 2025-07-14 | 184.60 | 179.00 | -5.37 | -2.91% | 178.87 | 184.60 | 63443 | 114578 | 1.01% |
| 2025-07-11 | 180.61 | 184.37 | 3.79 | 2.10% | 180.51 | 185.49 | 62683 | 115276 | 1.00% |
| 2025-07-10 | 181.21 | 180.58 | -1.48 | -0.81% | 180.22 | 183.44 | 41403 | 75141 | 0.66% |
| 2025-07-09 | 184.50 | 182.36 | -2.14 | -1.16% | 181.95 | 185.86 | 40066 | 73531 | 0.64% |
| 2025-07-08 | 182.40 | 184.50 | 3.95 | 2.19% | 181.88 | 185.20 | 58040 | 106824 | 0.93% |
| 2025-07-07 | 180.50 | 180.55 | -0.40 | -0.22% | 180.34 | 183.95 | 45057 | 81988 | 0.72% |
| 2025-07-04 | 177.99 | 180.95 | 2.93 | 1.65% | 176.21 | 185.30 | 79103 | 143289 | 1.26% |
| 2025-07-03 | 179.00 | 178.02 | -0.76 | -0.43% | 176.70 | 179.40 | 40554 | 72038 | 0.65% |
| 2025-07-02 | 182.30 | 178.78 | -4.01 | -2.19% | 178.39 | 182.60 | 42514 | 76435 | 0.68% |
| 2025-07-01 | 181.99 | 182.79 | 0.49 | 0.27% | 181.33 | 184.39 | 40819 | 74800 | 0.65% |
| 2025-06-30 | 180.57 | 182.30 | 2.51 | 1.40% | 180.55 | 185.00 | 52895 | 96569 | 0.84% |
| 2025-06-27 | 180.79 | 179.79 | 0.81 | 0.45% | 178.18 | 181.48 | 47511 | 85669 | 0.76% |
| 2025-06-26 | 181.12 | 178.98 | -1.83 | -1.01% | 178.88 | 182.00 | 51933 | 93553 | 0.83% |
| 2025-06-25 | 179.96 | 180.81 | 1.65 | 0.92% | 177.68 | 181.57 | 60904 | 109585 | 0.97% |
| 2025-06-24 | 178.50 | 179.16 | 0.53 | 0.30% | 177.52 | 179.66 | 51875 | 92689 | 0.83% |
| 2025-06-23 | 170.60 | 178.63 | 7.02 | 4.09% | 170.60 | 181.09 | 101017 | 180232 | 1.62% |
| 2025-06-20 | 172.85 | 171.61 | -1.30 | -0.75% | 171.20 | 175.30 | 37842 | 65421 | 0.61% |
| 2025-06-19 | 171.55 | 172.91 | 1.06 | 0.62% | 171.01 | 176.23 | 52645 | 91535 | 0.84% |
| 2025-06-18 | 171.18 | 171.85 | 0.88 | 0.51% | 170.58 | 174.00 | 46341 | 79826 | 0.74% |
| 2025-06-17 | 172.88 | 170.97 | -2.20 | -1.27% | 170.30 | 174.18 | 42427 | 72954 | 0.68% |
| 2025-06-16 | 170.20 | 173.17 | 1.38 | 0.80% | 170.09 | 173.96 | 38021 | 65622 | 0.61% |
| 2025-06-13 | 165.01 | 171.79 | 5.81 | 3.50% | 164.88 | 172.27 | 90608 | 153799 | 1.45% |
| 2025-06-12 | 169.58 | 165.98 | -3.90 | -2.30% | 165.79 | 169.58 | 83151 | 138807 | 1.33% |
| 2025-06-11 | 171.56 | 169.88 | -1.42 | -0.83% | 169.80 | 174.50 | 64759 | 111278 | 1.04% |
| 2025-06-10 | 178.80 | 171.30 | -7.50 | -4.19% | 170.50 | 179.29 | 67715 | 117691 | 1.08% |
| 2025-06-09 | 180.00 | 178.80 | -1.21 | -0.67% | 177.30 | 180.50 | 36741 | 65765 | 0.59% |