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 | 193.80 | 195.78 | 1.88 | 0.97% | 186.20 | 195.80 | 76454 | 145571 | 5.36% |
| 2025-09-15 | 210.02 | 193.90 | 18.88 | 10.79% | 191.11 | 210.02 | 102658 | 204436 | 7.20% |
| 2025-09-12 | 181.97 | 175.02 | -5.61 | -3.11% | 175.00 | 182.72 | 33885 | 60288 | 2.38% |
| 2025-09-11 | 171.84 | 180.63 | 8.13 | 4.71% | 170.00 | 182.43 | 34217 | 61133 | 2.40% |
| 2025-09-10 | 171.78 | 172.50 | 0.43 | 0.25% | 170.50 | 173.48 | 16895 | 29057 | 1.19% |
| 2025-09-09 | 175.98 | 172.07 | -3.91 | -2.22% | 171.70 | 176.00 | 14866 | 25801 | 1.04% |
| 2025-09-08 | 172.31 | 175.98 | 3.79 | 2.20% | 170.01 | 176.80 | 24570 | 42936 | 1.72% |
| 2025-09-05 | 170.02 | 172.19 | 1.45 | 0.85% | 166.66 | 173.39 | 29792 | 50569 | 2.09% |
| 2025-09-04 | 179.60 | 170.74 | -9.06 | -5.04% | 167.10 | 180.60 | 31329 | 54313 | 2.20% |
| 2025-09-03 | 177.23 | 179.80 | 0.71 | 0.40% | 177.23 | 183.00 | 21701 | 39206 | 1.52% |
| 2025-09-02 | 184.16 | 179.09 | -6.61 | -3.56% | 177.03 | 186.00 | 32877 | 59340 | 2.31% |
| 2025-09-01 | 187.63 | 185.70 | -1.30 | -0.70% | 181.38 | 192.00 | 36273 | 67060 | 2.54% |
| 2025-08-29 | 192.00 | 187.00 | -4.21 | -2.20% | 182.50 | 192.00 | 31816 | 59213 | 2.23% |
| 2025-08-28 | 183.01 | 191.21 | 6.26 | 3.38% | 183.01 | 191.99 | 38506 | 72526 | 2.70% |
| 2025-08-27 | 185.46 | 184.95 | -0.32 | -0.17% | 184.60 | 195.69 | 38282 | 72895 | 2.69% |
| 2025-08-26 | 185.61 | 185.27 | -0.03 | -0.02% | 183.80 | 188.46 | 26181 | 48675 | 1.84% |
| 2025-08-25 | 192.60 | 185.30 | -5.19 | -2.72% | 182.50 | 193.07 | 42663 | 79451 | 2.99% |
| 2025-08-22 | 179.00 | 190.49 | 12.31 | 6.91% | 178.61 | 191.00 | 40381 | 75587 | 2.83% |
| 2025-08-21 | 181.00 | 178.18 | -2.22 | -1.23% | 176.56 | 182.23 | 20770 | 37249 | 1.46% |
| 2025-08-20 | 174.80 | 180.40 | 4.50 | 2.56% | 172.56 | 181.66 | 36030 | 63547 | 2.53% |
| 2025-08-19 | 181.00 | 175.90 | -5.90 | -3.25% | 173.13 | 186.32 | 35292 | 62598 | 2.48% |
| 2025-08-18 | 181.11 | 181.80 | 0.48 | 0.26% | 178.51 | 183.83 | 23735 | 43046 | 1.67% |
| 2025-08-15 | 172.00 | 181.32 | 7.61 | 4.38% | 170.04 | 182.97 | 29473 | 52563 | 2.07% |
| 2025-08-14 | 174.08 | 173.71 | -0.72 | -0.41% | 171.49 | 177.85 | 21111 | 36869 | 1.48% |
| 2025-08-13 | 174.87 | 174.43 | 1.03 | 0.59% | 172.92 | 176.50 | 18661 | 32545 | 1.31% |
| 2025-08-12 | 172.01 | 173.40 | 1.20 | 0.70% | 171.20 | 174.95 | 17134 | 29682 | 1.20% |
| 2025-08-11 | 172.68 | 172.20 | 0.15 | 0.09% | 172.20 | 175.30 | 15166 | 26305 | 1.06% |
| 2025-08-08 | 177.40 | 172.05 | -7.45 | -4.15% | 171.20 | 179.61 | 23990 | 41935 | 1.68% |
| 2025-08-07 | 181.07 | 179.50 | -0.40 | -0.22% | 178.28 | 184.77 | 19008 | 34379 | 1.33% |
| 2025-08-06 | 180.00 | 179.90 | 1.75 | 0.98% | 177.50 | 184.08 | 18361 | 33249 | 1.29% |
| 2025-08-05 | 182.89 | 178.15 | -5.85 | -3.18% | 177.00 | 183.96 | 23644 | 42517 | 1.66% |
| 2025-08-04 | 180.01 | 184.00 | 3.99 | 2.22% | 178.73 | 184.96 | 28745 | 52510 | 2.02% |
| 2025-08-01 | 174.50 | 180.01 | 7.64 | 4.43% | 174.50 | 181.41 | 38638 | 69035 | 2.71% |
| 2025-07-31 | 171.14 | 172.37 | 1.54 | 0.90% | 170.02 | 180.76 | 36621 | 63823 | 2.57% |
| 2025-07-30 | 172.42 | 170.83 | -3.17 | -1.82% | 167.00 | 174.66 | 29801 | 50852 | 2.09% |
| 2025-07-29 | 163.07 | 174.00 | 9.80 | 5.97% | 163.07 | 180.00 | 45547 | 79425 | 3.20% |
| 2025-07-28 | 166.50 | 164.20 | -0.80 | -0.48% | 163.83 | 169.50 | 23570 | 39251 | 1.65% |
| 2025-07-25 | 164.33 | 165.00 | 0.74 | 0.45% | 160.62 | 166.48 | 20722 | 33769 | 1.45% |
| 2025-07-24 | 166.60 | 164.26 | -2.34 | -1.40% | 163.01 | 167.60 | 19148 | 31548 | 1.34% |
| 2025-07-23 | 161.85 | 166.60 | 4.57 | 2.82% | 161.53 | 167.45 | 23618 | 39017 | 1.66% |
| 2025-07-22 | 163.00 | 162.03 | -1.62 | -0.99% | 161.88 | 165.22 | 19302 | 31491 | 1.35% |
| 2025-07-21 | 158.76 | 163.65 | 5.44 | 3.44% | 157.57 | 164.88 | 25857 | 41987 | 1.81% |
| 2025-07-18 | 158.08 | 158.21 | -0.09 | -0.06% | 156.78 | 160.28 | 11108 | 17568 | 0.78% |
| 2025-07-17 | 158.63 | 158.30 | -1.03 | -0.65% | 153.80 | 159.50 | 26435 | 41317 | 1.85% |
| 2025-07-16 | 159.20 | 159.33 | 0.68 | 0.43% | 157.66 | 163.85 | 17541 | 28073 | 1.23% |
| 2025-07-15 | 159.90 | 158.65 | -1.87 | -1.16% | 157.01 | 161.20 | 15215 | 24150 | 1.07% |
| 2025-07-14 | 162.91 | 160.52 | -4.08 | -2.48% | 159.37 | 164.68 | 24876 | 40122 | 1.75% |
| 2025-07-11 | 159.50 | 164.60 | 4.70 | 2.94% | 158.80 | 164.87 | 25205 | 40999 | 1.77% |
| 2025-07-10 | 167.98 | 159.90 | -8.08 | -4.81% | 157.12 | 167.99 | 49217 | 79053 | 3.45% |
| 2025-07-09 | 169.00 | 167.98 | -0.74 | -0.44% | 167.35 | 170.95 | 14470 | 24423 | 1.02% |
| 2025-07-08 | 172.77 | 168.72 | -3.98 | -2.30% | 168.20 | 174.29 | 21031 | 35788 | 1.48% |
| 2025-07-07 | 171.50 | 172.70 | 2.08 | 1.22% | 169.51 | 174.98 | 13432 | 23235 | 0.94% |
| 2025-07-04 | 176.39 | 170.62 | -5.78 | -3.28% | 168.97 | 176.39 | 21528 | 36800 | 1.51% |
| 2025-07-03 | 170.73 | 176.40 | 6.40 | 3.76% | 170.00 | 176.79 | 21271 | 37067 | 1.49% |
| 2025-07-02 | 171.99 | 170.00 | -1.15 | -0.67% | 169.44 | 178.33 | 25513 | 44549 | 1.79% |
| 2025-07-01 | 175.00 | 171.15 | -3.34 | -1.91% | 169.51 | 175.54 | 18127 | 31126 | 1.27% |
| 2025-06-30 | 175.64 | 174.49 | -1.01 | -0.58% | 173.91 | 179.66 | 19653 | 34672 | 1.38% |
| 2025-06-27 | 179.99 | 175.50 | -2.75 | -1.54% | 174.87 | 180.25 | 12351 | 21903 | 0.87% |
| 2025-06-26 | 181.80 | 178.25 | -2.89 | -1.60% | 176.88 | 183.99 | 18642 | 33450 | 1.31% |
| 2025-06-25 | 172.00 | 181.14 | 11.48 | 6.77% | 171.12 | 182.00 | 31448 | 55619 | 2.21% |
| 2025-06-24 | 168.50 | 169.66 | 1.91 | 1.14% | 168.00 | 172.50 | 12818 | 21814 | 0.90% |
| 2025-06-23 | 167.76 | 167.75 | -0.01 | -0.01% | 164.67 | 172.10 | 13585 | 22827 | 0.95% |
| 2025-06-20 | 169.51 | 167.76 | -3.20 | -1.87% | 167.10 | 172.99 | 12695 | 21506 | 0.89% |
| 2025-06-19 | 170.15 | 170.96 | 0.81 | 0.48% | 169.00 | 173.85 | 16042 | 27535 | 1.13% |
| 2025-06-18 | 169.65 | 170.15 | 0.50 | 0.29% | 169.00 | 175.30 | 11199 | 19140 | 0.79% |
| 2025-06-17 | 173.00 | 169.65 | -2.55 | -1.48% | 168.05 | 173.50 | 17407 | 29537 | 1.22% |
| 2025-06-16 | 172.16 | 172.20 | 0.04 | 0.02% | 170.54 | 175.98 | 18947 | 32765 | 1.33% |
| 2025-06-13 | 173.50 | 172.16 | -2.12 | -1.22% | 171.98 | 175.80 | 18044 | 31267 | 1.27% |
| 2025-06-12 | 178.09 | 174.28 | -5.06 | -2.82% | 174.20 | 178.73 | 20245 | 35627 | 1.42% |
| 2025-06-11 | 182.51 | 179.34 | -4.78 | -2.60% | 177.12 | 184.75 | 22663 | 40795 | 1.59% |
| 2025-06-10 | 186.78 | 184.12 | -3.97 | -2.11% | 182.35 | 189.61 | 21197 | 39362 | 1.49% |
| 2025-06-09 | 192.10 | 188.09 | -6.91 | -3.54% | 183.99 | 193.49 | 25519 | 47879 | 1.79% |