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 | 222.98 | 213.80 | 2.41 | 1.14% | 203.50 | 222.98 | 25660 | 54290 | 4.59% |
| 2025-09-12 | 202.39 | 211.39 | 8.99 | 4.44% | 199.00 | 221.16 | 27284 | 57689 | 4.88% |
| 2025-09-11 | 199.00 | 202.40 | 3.51 | 1.76% | 194.17 | 203.54 | 11949 | 23907 | 2.14% |
| 2025-09-10 | 198.22 | 198.89 | 0.67 | 0.34% | 198.20 | 203.99 | 9431 | 18892 | 1.69% |
| 2025-09-09 | 208.00 | 198.22 | -9.88 | -4.75% | 198.20 | 208.00 | 12683 | 25515 | 2.27% |
| 2025-09-08 | 195.10 | 208.10 | 13.00 | 6.66% | 194.32 | 211.68 | 20866 | 42740 | 3.74% |
| 2025-09-05 | 190.00 | 195.10 | 4.77 | 2.51% | 187.20 | 195.99 | 11846 | 22754 | 2.12% |
| 2025-09-04 | 201.80 | 190.33 | -12.65 | -6.23% | 186.22 | 202.50 | 17529 | 34009 | 3.14% |
| 2025-09-03 | 201.18 | 202.98 | 1.81 | 0.90% | 200.65 | 212.10 | 19904 | 41176 | 3.56% |
| 2025-09-02 | 203.03 | 201.17 | -3.61 | -1.76% | 196.20 | 207.50 | 17655 | 35579 | 3.16% |
| 2025-09-01 | 207.39 | 204.78 | -1.62 | -0.78% | 200.00 | 211.88 | 16251 | 33103 | 2.91% |
| 2025-08-29 | 203.88 | 206.40 | 1.65 | 0.81% | 199.66 | 211.98 | 21606 | 44402 | 3.87% |
| 2025-08-28 | 209.05 | 204.75 | -5.28 | -2.51% | 198.01 | 211.97 | 28596 | 57995 | 5.12% |
| 2025-08-27 | 210.00 | 210.03 | 0.15 | 0.07% | 209.01 | 221.75 | 23132 | 49873 | 4.14% |
| 2025-08-26 | 213.00 | 209.88 | -4.04 | -1.89% | 209.69 | 214.99 | 14390 | 30527 | 2.58% |
| 2025-08-25 | 228.85 | 213.92 | -8.57 | -3.85% | 208.58 | 228.85 | 25408 | 54948 | 4.55% |
| 2025-08-22 | 216.73 | 222.49 | 4.84 | 2.22% | 215.08 | 230.86 | 19071 | 42798 | 3.41% |
| 2025-08-21 | 225.29 | 217.65 | -5.41 | -2.43% | 216.73 | 227.98 | 12686 | 27973 | 2.27% |
| 2025-08-20 | 212.32 | 223.06 | 9.86 | 4.62% | 209.10 | 226.00 | 14391 | 31411 | 2.58% |
| 2025-08-19 | 216.00 | 213.20 | -3.42 | -1.58% | 207.50 | 222.00 | 17846 | 38395 | 3.19% |
| 2025-08-18 | 212.56 | 216.62 | 7.97 | 3.82% | 205.22 | 223.49 | 19143 | 41317 | 3.43% |
| 2025-08-15 | 203.51 | 208.65 | 4.30 | 2.10% | 202.09 | 212.55 | 12248 | 25364 | 2.19% |
| 2025-08-14 | 209.45 | 204.35 | -2.28 | -1.10% | 202.00 | 211.58 | 17229 | 35714 | 3.08% |
| 2025-08-13 | 204.89 | 206.63 | 1.37 | 0.67% | 202.01 | 209.93 | 12367 | 25603 | 2.21% |
| 2025-08-12 | 200.56 | 205.26 | 2.66 | 1.31% | 196.66 | 207.89 | 19044 | 38526 | 3.41% |
| 2025-08-11 | 181.55 | 202.60 | 21.10 | 11.63% | 181.55 | 203.64 | 30664 | 59887 | 5.49% |
| 2025-08-08 | 188.56 | 181.50 | -8.25 | -4.35% | 181.50 | 190.40 | 15203 | 27932 | 2.72% |
| 2025-08-07 | 188.40 | 189.75 | 1.35 | 0.72% | 188.40 | 199.66 | 16077 | 31056 | 2.88% |
| 2025-08-06 | 189.26 | 188.40 | -0.86 | -0.45% | 185.50 | 191.38 | 10286 | 19376 | 1.84% |
| 2025-08-05 | 188.37 | 189.26 | 0.93 | 0.49% | 185.23 | 189.49 | 7219 | 13547 | 1.29% |
| 2025-08-04 | 180.14 | 188.33 | 6.83 | 3.76% | 178.82 | 192.58 | 16180 | 30599 | 2.90% |
| 2025-08-01 | 183.73 | 181.50 | -2.23 | -1.21% | 178.00 | 185.98 | 9023 | 16396 | 1.62% |
| 2025-07-31 | 185.66 | 183.73 | -1.93 | -1.04% | 183.50 | 189.35 | 9612 | 17929 | 1.72% |
| 2025-07-30 | 187.50 | 185.66 | -1.66 | -0.89% | 183.24 | 188.98 | 9721 | 18106 | 1.74% |
| 2025-07-29 | 186.28 | 187.32 | 0.21 | 0.11% | 185.50 | 189.70 | 10899 | 20454 | 1.95% |
| 2025-07-28 | 198.37 | 187.11 | -11.26 | -5.68% | 185.81 | 200.00 | 20338 | 38703 | 3.64% |
| 2025-07-25 | 197.00 | 198.37 | 1.37 | 0.70% | 192.20 | 199.80 | 9405 | 18422 | 1.68% |
| 2025-07-24 | 197.41 | 197.00 | -1.18 | -0.60% | 196.60 | 200.21 | 8267 | 16357 | 1.48% |
| 2025-07-23 | 199.03 | 198.18 | -1.90 | -0.95% | 196.58 | 203.99 | 10471 | 20904 | 1.87% |
| 2025-07-22 | 196.25 | 200.08 | 2.20 | 1.11% | 194.00 | 202.30 | 11882 | 23564 | 2.13% |
| 2025-07-21 | 205.00 | 197.88 | -5.38 | -2.65% | 196.00 | 205.00 | 12383 | 24693 | 2.22% |
| 2025-07-18 | 204.75 | 203.26 | -1.49 | -0.73% | 199.60 | 205.70 | 8725 | 17625 | 1.56% |
| 2025-07-17 | 200.00 | 204.75 | 3.72 | 1.85% | 196.50 | 209.66 | 15300 | 31366 | 2.74% |
| 2025-07-16 | 190.00 | 201.03 | 11.03 | 5.81% | 189.80 | 203.78 | 17851 | 35446 | 3.20% |
| 2025-07-15 | 188.00 | 190.00 | 2.00 | 1.06% | 186.00 | 192.66 | 10024 | 19004 | 1.79% |
| 2025-07-14 | 185.46 | 188.00 | 2.54 | 1.37% | 185.00 | 190.48 | 13256 | 24899 | 2.37% |
| 2025-07-11 | 177.26 | 185.46 | 7.26 | 4.07% | 177.26 | 189.98 | 20391 | 37558 | 3.65% |
| 2025-07-10 | 182.24 | 178.20 | -4.05 | -2.22% | 178.01 | 183.53 | 6710 | 12086 | 1.20% |
| 2025-07-09 | 183.26 | 182.25 | -0.96 | -0.52% | 179.72 | 184.91 | 10325 | 18802 | 1.85% |
| 2025-07-08 | 180.07 | 183.21 | 3.14 | 1.74% | 178.00 | 183.21 | 11531 | 20830 | 2.06% |
| 2025-07-07 | 188.00 | 180.07 | -8.53 | -4.52% | 177.53 | 188.16 | 15285 | 27703 | 2.74% |
| 2025-07-04 | 180.00 | 188.60 | 8.60 | 4.78% | 179.00 | 193.80 | 25517 | 47602 | 4.57% |
| 2025-07-03 | 175.37 | 180.00 | 5.23 | 2.99% | 173.70 | 180.55 | 23813 | 42205 | 4.26% |
| 2025-07-02 | 177.57 | 174.77 | -4.22 | -2.36% | 172.63 | 179.58 | 18872 | 32983 | 3.38% |
| 2025-07-01 | 185.50 | 178.99 | -6.51 | -3.51% | 177.60 | 185.98 | 20298 | 36539 | 3.63% |
| 2025-06-30 | 199.00 | 185.50 | -12.22 | -6.18% | 184.98 | 199.60 | 28498 | 53644 | 5.10% |
| 2025-06-27 | 198.20 | 197.72 | -0.38 | -0.19% | 197.00 | 200.75 | 6893 | 13701 | 1.23% |
| 2025-06-26 | 210.05 | 198.10 | -12.79 | -6.06% | 197.35 | 210.86 | 18728 | 37458 | 3.35% |
| 2025-06-25 | 204.01 | 210.89 | 6.88 | 3.37% | 201.86 | 211.80 | 11701 | 24281 | 2.09% |
| 2025-06-24 | 193.50 | 204.01 | 11.86 | 6.17% | 192.68 | 204.89 | 12033 | 24101 | 2.15% |
| 2025-06-23 | 193.46 | 192.15 | -2.31 | -1.19% | 189.80 | 196.50 | 9285 | 17968 | 1.66% |
| 2025-06-20 | 199.59 | 194.46 | -7.18 | -3.56% | 193.50 | 203.88 | 11537 | 22595 | 2.07% |
| 2025-06-19 | 194.80 | 201.64 | 9.04 | 4.69% | 192.70 | 208.01 | 20156 | 40909 | 3.61% |
| 2025-06-18 | 188.88 | 192.60 | 6.42 | 3.45% | 184.82 | 194.98 | 12207 | 23207 | 2.19% |
| 2025-06-17 | 191.55 | 186.18 | 0.21 | 0.11% | 184.80 | 191.55 | 6338 | 11823 | 1.13% |
| 2025-06-16 | 192.25 | 185.97 | -7.83 | -4.04% | 185.20 | 193.23 | 12875 | 24172 | 2.30% |
| 2025-06-13 | 194.05 | 193.80 | -2.45 | -1.25% | 190.28 | 196.95 | 8579 | 16539 | 1.54% |
| 2025-06-12 | 196.88 | 196.25 | -0.63 | -0.32% | 190.32 | 197.43 | 10126 | 19640 | 1.81% |
| 2025-06-11 | 190.00 | 196.88 | 7.00 | 3.69% | 186.98 | 198.94 | 12961 | 25283 | 2.32% |
| 2025-06-10 | 193.54 | 189.88 | -3.26 | -1.69% | 185.58 | 193.54 | 12699 | 23899 | 2.27% |
| 2025-06-09 | 194.97 | 193.14 | -1.85 | -0.95% | 191.06 | 196.10 | 9983 | 19307 | 1.79% |