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 | 234.07 | 246.00 | 14.50 | 6.26% | 234.00 | 255.96 | 640810 | 1579479 | 2.76% |
| 2025-09-15 | 232.24 | 231.50 | 11.48 | 5.22% | 225.01 | 241.88 | 662509 | 1542176 | 2.85% |
| 2025-09-12 | 216.00 | 220.02 | -0.82 | -0.37% | 215.68 | 233.33 | 815049 | 1821996 | 3.51% |
| 2025-09-11 | 185.14 | 220.84 | 36.81 | 20.00% | 184.80 | 220.84 | 775787 | 1599697 | 3.34% |
| 2025-09-10 | 178.27 | 184.03 | 9.52 | 5.46% | 178.27 | 189.41 | 469814 | 865628 | 2.02% |
| 2025-09-09 | 177.43 | 174.51 | -4.84 | -2.70% | 173.50 | 179.30 | 243369 | 428095 | 1.05% |
| 2025-09-08 | 179.99 | 179.35 | -0.05 | -0.03% | 175.12 | 182.50 | 323919 | 578092 | 1.39% |
| 2025-09-05 | 173.88 | 179.40 | 6.12 | 3.53% | 169.33 | 181.24 | 460466 | 804453 | 1.98% |
| 2025-09-04 | 195.50 | 173.28 | -21.70 | -11.13% | 170.41 | 195.60 | 670917 | 1204421 | 2.89% |
| 2025-09-03 | 198.00 | 194.98 | -6.91 | -3.42% | 192.00 | 199.39 | 390034 | 761774 | 1.68% |
| 2025-09-02 | 206.00 | 201.89 | -7.07 | -3.38% | 196.80 | 211.79 | 550626 | 1125278 | 2.37% |
| 2025-09-01 | 199.00 | 208.96 | 14.44 | 7.42% | 194.90 | 217.33 | 657334 | 1344910 | 2.83% |
| 2025-08-29 | 199.71 | 194.52 | -10.48 | -5.11% | 192.60 | 199.82 | 498828 | 979016 | 2.15% |
| 2025-08-28 | 191.00 | 205.00 | 13.05 | 6.80% | 190.88 | 205.69 | 697395 | 1377464 | 3.00% |
| 2025-08-27 | 200.17 | 191.95 | -5.28 | -2.68% | 191.37 | 202.61 | 645847 | 1277839 | 2.78% |
| 2025-08-26 | 203.18 | 197.23 | -12.87 | -6.13% | 196.80 | 203.90 | 579202 | 1157247 | 2.49% |
| 2025-08-25 | 196.00 | 210.10 | 24.04 | 12.92% | 195.36 | 217.66 | 1022044 | 2103599 | 4.40% |
| 2025-08-22 | 159.18 | 186.06 | 31.01 | 20.00% | 159.18 | 186.06 | 751546 | 1330998 | 3.23% |
| 2025-08-21 | 156.91 | 155.05 | -0.74 | -0.47% | 154.14 | 160.30 | 417575 | 656111 | 1.80% |
| 2025-08-20 | 148.88 | 155.79 | 7.06 | 4.75% | 146.77 | 155.96 | 482362 | 733902 | 2.08% |
| 2025-08-19 | 152.10 | 148.73 | -3.88 | -2.54% | 148.70 | 153.66 | 363116 | 547275 | 1.56% |
| 2025-08-18 | 155.00 | 152.61 | -1.25 | -0.81% | 151.40 | 155.58 | 430598 | 659299 | 1.85% |
| 2025-08-15 | 150.03 | 153.86 | 1.37 | 0.90% | 150.00 | 155.00 | 442455 | 677049 | 1.90% |
| 2025-08-14 | 140.90 | 152.49 | 12.37 | 8.83% | 140.56 | 159.99 | 789015 | 1201991 | 3.39% |
| 2025-08-13 | 140.00 | 140.12 | 1.32 | 0.95% | 138.58 | 142.33 | 368884 | 517769 | 1.59% |
| 2025-08-12 | 136.00 | 138.80 | 2.89 | 2.13% | 135.05 | 143.68 | 495999 | 689630 | 2.13% |
| 2025-08-11 | 136.15 | 135.91 | -0.21 | -0.15% | 135.70 | 136.89 | 160455 | 218425 | 1.81% |
| 2025-08-08 | 136.60 | 136.12 | -0.49 | -0.36% | 135.70 | 137.17 | 165157 | 224993 | 1.86% |
| 2025-08-07 | 137.89 | 136.61 | -0.73 | -0.53% | 136.41 | 138.85 | 242397 | 332862 | 2.73% |
| 2025-08-06 | 139.35 | 137.34 | -5.12 | -3.59% | 136.38 | 139.62 | 408683 | 561345 | 4.61% |
| 2025-08-05 | 141.50 | 142.46 | -0.12 | -0.08% | 139.35 | 142.80 | 176128 | 248916 | 1.99% |
| 2025-08-04 | 137.00 | 142.58 | 4.83 | 3.51% | 137.00 | 145.03 | 319196 | 455083 | 3.60% |
| 2025-08-01 | 139.70 | 137.75 | -1.45 | -1.04% | 137.02 | 143.67 | 225491 | 315150 | 2.54% |
| 2025-07-31 | 140.30 | 139.20 | -1.25 | -0.89% | 138.80 | 144.96 | 310674 | 439045 | 3.50% |
| 2025-07-30 | 142.10 | 140.45 | -2.55 | -1.78% | 139.61 | 143.19 | 169458 | 239344 | 1.91% |
| 2025-07-29 | 139.10 | 143.00 | 3.07 | 2.19% | 138.51 | 145.00 | 281625 | 399841 | 3.18% |
| 2025-07-28 | 141.01 | 139.93 | -1.56 | -1.10% | 138.70 | 141.30 | 186479 | 260700 | 2.10% |
| 2025-07-25 | 136.86 | 141.49 | 4.79 | 3.50% | 136.12 | 142.99 | 358895 | 500045 | 4.05% |
| 2025-07-24 | 135.45 | 136.70 | 1.53 | 1.13% | 135.44 | 137.78 | 198306 | 270685 | 2.24% |
| 2025-07-23 | 135.40 | 135.17 | -0.17 | -0.13% | 134.85 | 136.27 | 203825 | 276090 | 2.30% |
| 2025-07-22 | 136.50 | 135.34 | -1.33 | -0.97% | 135.20 | 137.64 | 220066 | 299509 | 2.48% |
| 2025-07-21 | 137.22 | 136.67 | -0.30 | -0.22% | 136.18 | 138.34 | 131695 | 180404 | 1.49% |
| 2025-07-18 | 137.50 | 136.97 | -1.03 | -0.75% | 136.31 | 138.16 | 120687 | 165475 | 1.36% |
| 2025-07-17 | 137.56 | 138.00 | 0.44 | 0.32% | 135.82 | 138.00 | 171591 | 234719 | 1.94% |
| 2025-07-16 | 136.70 | 137.56 | 0.86 | 0.63% | 136.50 | 139.15 | 157454 | 216902 | 1.78% |
| 2025-07-15 | 136.10 | 136.70 | 0.60 | 0.44% | 135.86 | 137.64 | 133083 | 181670 | 1.50% |
| 2025-07-14 | 137.00 | 136.10 | -1.33 | -0.97% | 136.00 | 137.68 | 96211 | 131390 | 1.09% |
| 2025-07-11 | 135.46 | 137.43 | 2.32 | 1.72% | 135.01 | 138.95 | 209639 | 288069 | 2.36% |
| 2025-07-10 | 135.51 | 135.11 | -0.28 | -0.21% | 135.01 | 136.10 | 109405 | 148066 | 1.23% |
| 2025-07-09 | 137.19 | 135.39 | -1.51 | -1.10% | 135.38 | 137.38 | 90620 | 123416 | 1.02% |
| 2025-07-08 | 136.16 | 136.90 | 0.87 | 0.64% | 135.39 | 137.20 | 100736 | 137516 | 1.14% |
| 2025-07-07 | 135.56 | 136.03 | 0.47 | 0.35% | 134.83 | 136.32 | 72322 | 98156 | 0.82% |
| 2025-07-04 | 135.36 | 135.56 | 0.20 | 0.15% | 134.90 | 137.30 | 111513 | 151457 | 1.26% |
| 2025-07-03 | 135.80 | 135.36 | -0.20 | -0.15% | 135.10 | 136.43 | 91407 | 123821 | 1.03% |
| 2025-07-02 | 136.31 | 135.56 | -0.94 | -0.69% | 135.50 | 136.78 | 102669 | 139523 | 1.16% |
| 2025-07-01 | 141.07 | 136.50 | -4.79 | -3.39% | 136.21 | 141.09 | 195411 | 268390 | 2.20% |
| 2025-06-30 | 139.16 | 141.29 | 2.29 | 1.65% | 138.69 | 142.77 | 154045 | 217304 | 1.74% |
| 2025-06-27 | 142.85 | 139.00 | -2.75 | -1.94% | 138.88 | 143.29 | 170611 | 238893 | 1.92% |
| 2025-06-26 | 138.80 | 141.75 | 3.76 | 2.72% | 138.11 | 146.68 | 299167 | 427394 | 3.37% |
| 2025-06-25 | 136.54 | 137.99 | 0.85 | 0.62% | 135.74 | 138.25 | 169956 | 233232 | 1.92% |
| 2025-06-24 | 134.00 | 137.14 | 3.56 | 2.67% | 133.60 | 138.12 | 196081 | 267475 | 2.21% |
| 2025-06-23 | 133.01 | 133.58 | 0.08 | 0.06% | 132.90 | 134.36 | 90572 | 120923 | 1.02% |
| 2025-06-20 | 134.50 | 133.50 | -0.65 | -0.48% | 133.50 | 135.48 | 90187 | 120999 | 1.02% |
| 2025-06-19 | 134.24 | 134.15 | -0.53 | -0.39% | 133.58 | 136.36 | 106469 | 143564 | 1.20% |
| 2025-06-18 | 136.13 | 134.68 | -1.02 | -0.75% | 134.21 | 136.40 | 119178 | 160869 | 1.34% |
| 2025-06-17 | 138.20 | 135.70 | -2.65 | -1.92% | 135.38 | 138.20 | 131544 | 178937 | 1.48% |
| 2025-06-16 | 136.69 | 138.35 | 1.29 | 0.94% | 135.74 | 138.98 | 148708 | 204803 | 1.68% |
| 2025-06-13 | 135.01 | 137.06 | 0.97 | 0.71% | 134.43 | 137.96 | 194930 | 265659 | 2.20% |
| 2025-06-12 | 135.50 | 136.09 | 0.59 | 0.44% | 132.01 | 136.56 | 187558 | 253249 | 2.12% |
| 2025-06-11 | 140.10 | 135.50 | -6.48 | -4.56% | 135.41 | 141.00 | 319710 | 436717 | 3.61% |
| 2025-06-10 | 148.00 | 141.98 | 5.85 | 4.30% | 140.00 | 148.00 | 609077 | 873016 | 6.87% |