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 | 198.68 | 202.68 | 5.68 | 2.88% | 195.17 | 206.49 | 44318 | 89136 | 1.71% |
| 2025-09-12 | 202.41 | 197.00 | -4.50 | -2.23% | 197.00 | 204.66 | 47728 | 95677 | 1.84% |
| 2025-09-11 | 205.78 | 201.50 | -4.60 | -2.23% | 197.51 | 206.50 | 56372 | 113040 | 2.18% |
| 2025-09-10 | 206.16 | 206.10 | -0.18 | -0.09% | 204.13 | 207.88 | 23459 | 48279 | 0.91% |
| 2025-09-09 | 209.44 | 206.28 | -2.53 | -1.21% | 205.03 | 212.00 | 28934 | 60107 | 1.12% |
| 2025-09-08 | 209.70 | 208.81 | -1.19 | -0.57% | 207.45 | 213.88 | 46080 | 96766 | 1.78% |
| 2025-09-05 | 205.00 | 210.00 | 7.10 | 3.50% | 202.53 | 210.88 | 42273 | 87378 | 1.63% |
| 2025-09-04 | 208.23 | 202.90 | -6.06 | -2.90% | 196.02 | 208.23 | 59493 | 119880 | 2.30% |
| 2025-09-03 | 208.95 | 208.96 | 1.07 | 0.51% | 206.03 | 215.00 | 32022 | 67317 | 1.24% |
| 2025-09-02 | 210.00 | 207.89 | -4.11 | -1.94% | 205.12 | 213.87 | 39270 | 82013 | 1.52% |
| 2025-09-01 | 213.90 | 212.00 | -2.89 | -1.34% | 209.30 | 219.80 | 49883 | 106445 | 1.93% |
| 2025-08-29 | 211.00 | 214.89 | 3.74 | 1.77% | 210.02 | 217.49 | 42513 | 90999 | 1.64% |
| 2025-08-28 | 213.00 | 211.15 | -1.21 | -0.57% | 205.50 | 217.75 | 61190 | 128973 | 2.36% |
| 2025-08-27 | 208.81 | 212.36 | 3.86 | 1.85% | 208.00 | 222.10 | 69193 | 150720 | 2.67% |
| 2025-08-26 | 212.68 | 208.50 | -3.28 | -1.55% | 207.74 | 214.99 | 42986 | 90502 | 1.66% |
| 2025-08-25 | 215.00 | 211.78 | -0.61 | -0.29% | 208.50 | 218.42 | 62416 | 133546 | 2.41% |
| 2025-08-22 | 206.53 | 212.39 | 4.91 | 2.37% | 204.17 | 214.41 | 75046 | 156505 | 2.90% |
| 2025-08-21 | 204.39 | 207.48 | 3.38 | 1.66% | 203.68 | 210.67 | 51589 | 107257 | 1.99% |
| 2025-08-20 | 204.30 | 204.10 | -2.60 | -1.26% | 200.60 | 207.70 | 47493 | 96628 | 1.83% |
| 2025-08-19 | 208.00 | 206.70 | -2.34 | -1.12% | 200.88 | 208.21 | 66622 | 136860 | 2.57% |
| 2025-08-18 | 197.58 | 209.04 | 26.09 | 14.26% | 194.21 | 211.50 | 116607 | 238759 | 4.50% |
| 2025-08-15 | 176.48 | 182.95 | 7.09 | 4.03% | 176.48 | 183.60 | 48844 | 88097 | 1.89% |
| 2025-08-14 | 178.36 | 175.86 | -3.48 | -1.94% | 175.00 | 179.34 | 39024 | 69027 | 1.51% |
| 2025-08-13 | 181.81 | 179.34 | -2.04 | -1.12% | 178.10 | 184.38 | 38348 | 69399 | 1.48% |
| 2025-08-12 | 178.00 | 181.38 | 3.28 | 1.84% | 177.08 | 187.78 | 48972 | 90151 | 1.89% |
| 2025-08-11 | 178.50 | 178.10 | 1.08 | 0.61% | 175.59 | 179.90 | 21166 | 37670 | 0.82% |
| 2025-08-08 | 178.28 | 177.02 | -0.24 | -0.14% | 176.64 | 179.24 | 20129 | 35808 | 0.78% |
| 2025-08-07 | 179.00 | 177.26 | -1.20 | -0.67% | 176.17 | 179.97 | 24620 | 43752 | 0.95% |
| 2025-08-06 | 179.35 | 178.46 | -0.64 | -0.36% | 177.11 | 180.60 | 26395 | 47084 | 1.02% |
| 2025-08-05 | 178.35 | 179.10 | 0.83 | 0.47% | 178.27 | 185.00 | 37357 | 67532 | 1.44% |
| 2025-08-04 | 171.13 | 178.27 | 5.87 | 3.40% | 170.72 | 180.00 | 40385 | 71696 | 1.56% |
| 2025-08-01 | 173.80 | 172.40 | -0.96 | -0.55% | 170.52 | 176.97 | 26597 | 46005 | 1.03% |
| 2025-07-31 | 175.96 | 173.36 | -3.44 | -1.95% | 172.60 | 179.79 | 37654 | 66102 | 1.45% |
| 2025-07-30 | 177.53 | 176.80 | -3.07 | -1.71% | 175.70 | 179.60 | 32293 | 57351 | 1.25% |
| 2025-07-29 | 168.75 | 179.87 | 10.95 | 6.48% | 168.10 | 181.88 | 66998 | 118085 | 2.59% |
| 2025-07-28 | 166.37 | 168.92 | 2.92 | 1.76% | 166.01 | 172.50 | 50136 | 85287 | 1.94% |
| 2025-07-25 | 160.90 | 166.00 | 4.70 | 2.91% | 160.66 | 167.49 | 45634 | 74896 | 1.76% |
| 2025-07-24 | 162.30 | 161.30 | -0.91 | -0.56% | 159.78 | 162.65 | 27606 | 44355 | 1.07% |
| 2025-07-23 | 159.82 | 162.21 | 2.39 | 1.50% | 159.81 | 164.87 | 35845 | 58435 | 1.38% |
| 2025-07-22 | 160.62 | 159.82 | -0.44 | -0.27% | 158.42 | 160.97 | 26149 | 41704 | 1.01% |
| 2025-07-21 | 162.80 | 160.26 | -2.82 | -1.73% | 159.12 | 163.50 | 26948 | 43167 | 1.04% |
| 2025-07-18 | 167.49 | 163.08 | -3.72 | -2.23% | 163.00 | 168.88 | 28163 | 46282 | 1.09% |
| 2025-07-17 | 161.41 | 166.80 | 5.58 | 3.46% | 161.01 | 168.77 | 45701 | 76043 | 1.76% |
| 2025-07-16 | 163.69 | 161.22 | -2.48 | -1.51% | 160.70 | 165.80 | 31346 | 50899 | 1.21% |
| 2025-07-15 | 162.15 | 163.70 | 0.81 | 0.50% | 161.11 | 164.50 | 49351 | 80697 | 1.91% |
| 2025-07-14 | 151.28 | 162.89 | 14.28 | 9.61% | 151.28 | 166.47 | 90412 | 144743 | 3.49% |
| 2025-07-11 | 148.86 | 148.61 | -0.17 | -0.11% | 148.02 | 151.36 | 30780 | 46057 | 1.19% |
| 2025-07-10 | 150.00 | 148.78 | -1.22 | -0.81% | 148.20 | 151.02 | 25070 | 37364 | 0.97% |
| 2025-07-09 | 155.15 | 150.00 | -3.95 | -2.57% | 149.48 | 155.15 | 36492 | 55137 | 1.41% |
| 2025-07-08 | 153.60 | 153.95 | 0.35 | 0.23% | 153.10 | 155.39 | 16806 | 25888 | 0.65% |
| 2025-07-07 | 156.00 | 153.60 | -2.58 | -1.65% | 152.12 | 156.18 | 15127 | 23265 | 0.58% |
| 2025-07-04 | 157.96 | 156.18 | -2.26 | -1.43% | 154.50 | 158.40 | 21331 | 33415 | 0.82% |
| 2025-07-03 | 155.60 | 158.44 | 2.76 | 1.77% | 155.60 | 161.19 | 22397 | 35573 | 0.87% |
| 2025-07-02 | 154.20 | 155.68 | 1.04 | 0.67% | 154.06 | 157.80 | 23212 | 36294 | 0.90% |
| 2025-07-01 | 156.28 | 154.64 | -1.91 | -1.22% | 153.77 | 157.30 | 25454 | 39556 | 0.98% |
| 2025-06-30 | 156.66 | 156.55 | 0.37 | 0.24% | 155.11 | 158.49 | 21917 | 34295 | 0.85% |
| 2025-06-27 | 158.40 | 156.18 | -2.22 | -1.40% | 155.34 | 159.88 | 23312 | 36634 | 0.90% |
| 2025-06-26 | 153.00 | 158.40 | 5.60 | 3.66% | 153.00 | 160.58 | 55279 | 87464 | 2.14% |
| 2025-06-25 | 144.00 | 152.80 | 9.05 | 6.30% | 144.00 | 153.38 | 50113 | 75197 | 1.94% |
| 2025-06-24 | 143.70 | 143.75 | 0.92 | 0.64% | 142.89 | 146.44 | 37745 | 54442 | 1.46% |
| 2025-06-23 | 207.15 | 201.00 | -7.54 | -3.62% | 200.08 | 208.50 | 35114 | 71166 | 1.90% |
| 2025-06-20 | 208.34 | 208.54 | 0.04 | 0.02% | 205.41 | 209.99 | 16151 | 33521 | 0.87% |
| 2025-06-19 | 208.10 | 208.50 | -0.45 | -0.22% | 207.00 | 212.00 | 12315 | 25780 | 0.67% |
| 2025-06-18 | 211.21 | 208.95 | -2.80 | -1.32% | 208.30 | 212.68 | 11154 | 23395 | 0.60% |
| 2025-06-17 | 213.69 | 211.75 | -1.37 | -0.64% | 210.02 | 215.40 | 11313 | 24051 | 0.61% |
| 2025-06-16 | 212.50 | 213.12 | 0.27 | 0.13% | 209.41 | 215.42 | 13278 | 28216 | 0.72% |
| 2025-06-13 | 215.01 | 212.85 | -3.23 | -1.49% | 211.50 | 216.00 | 22176 | 47298 | 1.20% |
| 2025-06-12 | 217.01 | 216.08 | -1.77 | -0.81% | 215.68 | 219.50 | 12562 | 27268 | 0.68% |
| 2025-06-11 | 218.60 | 217.85 | -0.48 | -0.22% | 217.55 | 221.76 | 12836 | 28107 | 0.69% |
| 2025-06-10 | 220.23 | 218.33 | -1.92 | -0.87% | 218.18 | 223.55 | 13064 | 28807 | 0.71% |
| 2025-06-09 | 222.80 | 220.25 | -2.45 | -1.10% | 216.50 | 222.80 | 17651 | 38757 | 0.95% |