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 | 190.98 | 185.89 | -7.44 | -3.85% | 185.11 | 196.46 | 25555 | 48551 | 2.76% |
| 2025-09-15 | 191.07 | 193.33 | 0.31 | 0.16% | 188.88 | 202.71 | 36843 | 71719 | 3.97% |
| 2025-09-12 | 195.80 | 193.02 | -2.58 | -1.32% | 191.63 | 201.00 | 31286 | 60816 | 3.37% |
| 2025-09-11 | 168.90 | 195.60 | 20.01 | 11.40% | 160.00 | 202.47 | 61608 | 113948 | 6.65% |
| 2025-09-10 | 175.65 | 175.59 | -1.01 | -0.57% | 173.50 | 181.00 | 20339 | 35930 | 2.19% |
| 2025-09-09 | 176.02 | 176.60 | 0.60 | 0.34% | 175.00 | 186.56 | 31372 | 56790 | 3.38% |
| 2025-09-08 | 188.20 | 176.00 | -14.88 | -7.80% | 173.37 | 190.89 | 46905 | 84275 | 5.06% |
| 2025-09-05 | 190.86 | 190.88 | -0.50 | -0.26% | 181.60 | 195.00 | 35745 | 67074 | 3.86% |
| 2025-09-04 | 199.80 | 191.38 | -4.88 | -2.49% | 188.69 | 205.00 | 25389 | 49764 | 2.74% |
| 2025-09-03 | 189.05 | 196.26 | 9.47 | 5.07% | 187.62 | 205.13 | 43973 | 87461 | 4.74% |
| 2025-09-02 | 203.00 | 186.79 | -17.84 | -8.72% | 184.00 | 210.00 | 45654 | 88703 | 4.92% |
| 2025-09-01 | 207.00 | 204.63 | -4.05 | -1.94% | 200.81 | 218.49 | 33835 | 71428 | 3.65% |
| 2025-08-29 | 208.97 | 208.68 | -1.33 | -0.63% | 199.22 | 214.14 | 36293 | 75042 | 3.91% |
| 2025-08-28 | 204.56 | 210.01 | -1.98 | -0.93% | 186.35 | 218.83 | 53297 | 104890 | 5.75% |
| 2025-08-27 | 230.15 | 211.99 | -24.80 | -10.47% | 201.08 | 235.00 | 44906 | 96942 | 4.84% |
| 2025-08-26 | 240.83 | 236.79 | -9.04 | -3.68% | 230.16 | 249.89 | 22918 | 53959 | 2.47% |
| 2025-08-25 | 230.30 | 245.83 | 15.53 | 6.74% | 226.00 | 249.76 | 24989 | 60496 | 2.70% |
| 2025-08-22 | 236.00 | 230.30 | -7.32 | -3.08% | 224.26 | 236.20 | 18015 | 41267 | 1.94% |
| 2025-08-21 | 222.64 | 237.62 | 15.12 | 6.80% | 222.50 | 239.35 | 25154 | 58757 | 2.71% |
| 2025-08-20 | 228.21 | 222.50 | -10.75 | -4.61% | 216.58 | 229.27 | 23186 | 51637 | 2.50% |
| 2025-08-19 | 227.51 | 233.25 | 5.78 | 2.54% | 226.80 | 247.90 | 27595 | 65820 | 2.98% |
| 2025-08-18 | 228.00 | 227.47 | -0.03 | -0.01% | 220.28 | 234.94 | 27593 | 62807 | 2.98% |
| 2025-08-15 | 224.00 | 227.50 | -0.80 | -0.35% | 218.05 | 232.50 | 20645 | 46504 | 2.23% |
| 2025-08-14 | 230.41 | 228.30 | -4.31 | -1.85% | 227.50 | 238.00 | 13142 | 30493 | 1.42% |
| 2025-08-13 | 224.05 | 232.61 | 3.24 | 1.41% | 224.05 | 239.35 | 23387 | 54126 | 2.52% |
| 2025-08-12 | 232.00 | 229.37 | -4.38 | -1.87% | 224.05 | 243.48 | 21559 | 49754 | 2.33% |
| 2025-08-11 | 235.00 | 233.75 | -9.27 | -3.81% | 228.50 | 249.00 | 22492 | 53501 | 2.43% |
| 2025-08-08 | 234.63 | 243.02 | 6.02 | 2.54% | 227.32 | 245.00 | 21975 | 52379 | 2.37% |
| 2025-08-07 | 250.66 | 237.00 | -13.80 | -5.50% | 233.01 | 262.22 | 32982 | 80899 | 3.56% |
| 2025-08-06 | 232.81 | 250.80 | 24.80 | 10.97% | 232.81 | 259.90 | 32802 | 81438 | 3.54% |
| 2025-08-05 | 228.50 | 226.00 | 2.79 | 1.25% | 210.00 | 231.60 | 27187 | 60295 | 2.93% |
| 2025-08-04 | 210.00 | 223.21 | 6.71 | 3.10% | 204.00 | 231.98 | 28379 | 61988 | 3.06% |
| 2025-08-01 | 196.20 | 216.50 | 21.50 | 11.03% | 193.66 | 231.00 | 44037 | 94840 | 4.75% |
| 2025-07-31 | 192.40 | 195.00 | 5.05 | 2.66% | 188.98 | 203.99 | 27719 | 55032 | 2.99% |
| 2025-07-30 | 197.88 | 189.95 | -8.25 | -4.16% | 188.00 | 200.09 | 17776 | 34619 | 1.92% |
| 2025-07-29 | 198.00 | 198.20 | 3.81 | 1.96% | 189.48 | 200.21 | 29084 | 57149 | 3.14% |
| 2025-07-28 | 183.00 | 194.39 | 12.51 | 6.88% | 182.20 | 197.15 | 26080 | 49745 | 2.81% |
| 2025-07-25 | 186.10 | 181.88 | -7.62 | -4.02% | 181.05 | 192.48 | 19384 | 36052 | 2.09% |
| 2025-07-24 | 184.12 | 189.50 | 5.38 | 2.92% | 184.12 | 190.53 | 17967 | 33800 | 1.94% |
| 2025-07-23 | 193.99 | 184.12 | -9.89 | -5.10% | 182.00 | 195.00 | 27124 | 50868 | 2.93% |
| 2025-07-22 | 191.00 | 194.01 | 2.22 | 1.16% | 189.01 | 205.00 | 31747 | 63135 | 3.42% |
| 2025-07-21 | 195.00 | 191.79 | -7.21 | -3.62% | 188.05 | 197.67 | 25027 | 48026 | 2.70% |
| 2025-07-18 | 199.70 | 199.00 | -1.00 | -0.50% | 191.50 | 205.05 | 22660 | 44473 | 2.44% |
| 2025-07-17 | 191.50 | 200.00 | 6.99 | 3.62% | 189.70 | 207.00 | 34844 | 69574 | 3.76% |
| 2025-07-16 | 188.80 | 193.01 | 1.51 | 0.79% | 183.51 | 193.50 | 20535 | 38791 | 2.21% |
| 2025-07-15 | 182.73 | 191.50 | 8.10 | 4.42% | 178.98 | 192.88 | 28441 | 53095 | 3.07% |
| 2025-07-14 | 184.06 | 183.40 | -3.60 | -1.93% | 178.50 | 186.99 | 20538 | 37387 | 2.22% |
| 2025-07-11 | 189.78 | 187.00 | -2.90 | -1.53% | 183.00 | 190.24 | 24729 | 46099 | 2.67% |
| 2025-07-10 | 185.00 | 189.90 | 5.90 | 3.21% | 184.00 | 197.38 | 34326 | 65331 | 3.70% |
| 2025-07-09 | 174.00 | 184.00 | 10.36 | 5.97% | 170.60 | 184.00 | 41166 | 73407 | 4.44% |
| 2025-07-08 | 179.00 | 173.64 | -9.21 | -5.04% | 170.42 | 184.67 | 39301 | 68980 | 4.24% |
| 2025-07-07 | 191.74 | 182.85 | -11.96 | -6.14% | 179.16 | 193.02 | 39304 | 72456 | 4.24% |
| 2025-07-04 | 169.81 | 194.81 | 32.47 | 20.00% | 169.81 | 194.81 | 52638 | 98412 | 5.68% |
| 2025-07-03 | 147.07 | 162.34 | 15.27 | 10.38% | 143.78 | 164.99 | 37694 | 59532 | 4.07% |
| 2025-07-02 | 156.91 | 147.07 | -9.33 | -5.97% | 145.11 | 156.91 | 32576 | 49109 | 3.51% |
| 2025-07-01 | 140.14 | 156.40 | 16.26 | 11.60% | 136.70 | 158.60 | 45609 | 68830 | 4.92% |
| 2025-06-30 | 135.00 | 140.14 | 5.14 | 3.81% | 133.02 | 140.50 | 23479 | 32301 | 2.53% |
| 2025-06-27 | 136.00 | 135.00 | -2.30 | -1.68% | 133.95 | 139.40 | 20975 | 28576 | 2.26% |
| 2025-06-26 | 130.01 | 137.30 | 0.10 | 0.07% | 123.00 | 139.97 | 46127 | 60639 | 4.98% |
| 2025-06-25 | 142.99 | 137.20 | -7.36 | -5.09% | 136.50 | 147.02 | 31535 | 44243 | 3.40% |
| 2025-06-24 | 143.88 | 144.56 | 0.76 | 0.53% | 141.08 | 147.57 | 28100 | 40549 | 3.03% |
| 2025-06-23 | 133.78 | 143.80 | 10.66 | 8.01% | 131.88 | 144.49 | 33944 | 47590 | 3.66% |
| 2025-06-20 | 136.65 | 133.14 | -2.13 | -1.57% | 131.89 | 138.60 | 22345 | 29979 | 2.41% |
| 2025-06-19 | 140.42 | 135.27 | -5.72 | -4.06% | 135.11 | 147.80 | 27194 | 38168 | 2.93% |
| 2025-06-18 | 140.60 | 140.99 | 2.39 | 1.72% | 135.57 | 141.30 | 22524 | 31370 | 2.43% |
| 2025-06-17 | 150.00 | 138.60 | -10.80 | -7.23% | 136.99 | 151.68 | 47029 | 66269 | 5.07% |
| 2025-06-16 | 149.93 | 149.40 | 0.03 | 0.02% | 147.01 | 153.85 | 22303 | 33551 | 2.41% |
| 2025-06-13 | 154.27 | 149.37 | -7.29 | -4.65% | 145.85 | 154.98 | 36242 | 54125 | 3.91% |
| 2025-06-12 | 155.00 | 156.66 | 0.50 | 0.32% | 148.01 | 162.20 | 41013 | 62552 | 4.42% |
| 2025-06-11 | 158.99 | 156.16 | -1.84 | -1.16% | 150.49 | 159.29 | 26538 | 41286 | 2.86% |
| 2025-06-10 | 158.00 | 158.00 | -3.15 | -1.95% | 156.00 | 164.28 | 39591 | 63271 | 4.27% |
| 2025-06-09 | 134.10 | 161.15 | 24.75 | 18.15% | 131.51 | 163.68 | 59450 | 90238 | 6.41% |