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 | 370.00 | 365.10 | -8.61 | -2.30% | 357.71 | 380.00 | 33102 | 122020 | 5.50% |
| 2025-09-12 | 365.02 | 373.71 | -13.29 | -3.43% | 362.00 | 385.00 | 41896 | 156497 | 6.97% |
| 2025-09-11 | 345.00 | 387.00 | 52.36 | 15.65% | 343.27 | 396.00 | 56375 | 212075 | 9.37% |
| 2025-09-10 | 339.80 | 334.64 | 12.53 | 3.89% | 322.51 | 345.77 | 47264 | 158703 | 7.86% |
| 2025-09-09 | 320.00 | 322.11 | -1.89 | -0.58% | 316.00 | 333.00 | 41780 | 135626 | 6.95% |
| 2025-09-08 | 370.00 | 324.00 | -49.35 | -13.22% | 313.14 | 370.00 | 68313 | 224858 | 11.36% |
| 2025-09-05 | 355.54 | 373.35 | 10.29 | 2.83% | 334.50 | 390.00 | 84764 | 305784 | 14.09% |
| 2025-09-04 | 396.41 | 363.06 | -34.74 | -8.73% | 323.39 | 417.44 | 85037 | 303352 | 14.14% |
| 2025-09-03 | 350.01 | 397.80 | 45.80 | 13.01% | 340.20 | 422.40 | 71890 | 278616 | 11.95% |
| 2025-09-02 | 376.75 | 352.00 | -6.80 | -1.90% | 336.00 | 399.00 | 79551 | 294028 | 13.23% |
| 2025-09-01 | 314.93 | 358.80 | 59.80 | 20.00% | 313.70 | 358.80 | 52787 | 176047 | 8.78% |
| 2025-08-29 | 315.50 | 299.00 | -16.59 | -5.26% | 290.00 | 315.50 | 52453 | 156399 | 8.72% |
| 2025-08-28 | 291.99 | 315.59 | 20.00 | 6.77% | 291.99 | 320.14 | 54073 | 166250 | 8.99% |
| 2025-08-27 | 271.52 | 295.59 | 24.30 | 8.96% | 271.52 | 319.22 | 55825 | 165147 | 9.28% |
| 2025-08-26 | 287.46 | 271.29 | -18.30 | -6.32% | 270.95 | 295.80 | 36705 | 103572 | 6.10% |
| 2025-08-25 | 270.00 | 289.59 | 25.43 | 9.63% | 264.00 | 290.09 | 47638 | 131215 | 7.92% |
| 2025-08-22 | 258.80 | 264.16 | 2.18 | 0.83% | 257.50 | 274.00 | 37544 | 99469 | 6.24% |
| 2025-08-21 | 271.21 | 261.98 | -7.03 | -2.61% | 255.68 | 271.21 | 33609 | 88283 | 5.59% |
| 2025-08-20 | 263.00 | 269.01 | -5.99 | -2.18% | 257.01 | 278.00 | 30741 | 82252 | 5.11% |
| 2025-08-19 | 277.49 | 275.00 | -2.00 | -0.72% | 271.53 | 292.02 | 30504 | 85495 | 5.07% |
| 2025-08-18 | 265.00 | 277.00 | 11.11 | 4.18% | 260.00 | 292.00 | 39146 | 107953 | 6.51% |
| 2025-08-15 | 261.04 | 265.89 | 1.50 | 0.57% | 261.00 | 273.69 | 30478 | 81100 | 5.07% |
| 2025-08-14 | 275.03 | 264.39 | -16.51 | -5.88% | 261.00 | 279.29 | 38937 | 104632 | 6.47% |
| 2025-08-13 | 270.00 | 280.90 | 10.87 | 4.03% | 266.00 | 300.11 | 41432 | 115901 | 6.89% |
| 2025-08-12 | 241.00 | 270.03 | 26.13 | 10.71% | 241.00 | 281.99 | 47854 | 125535 | 7.96% |
| 2025-08-11 | 228.77 | 243.90 | 8.90 | 3.79% | 220.55 | 246.00 | 37099 | 87119 | 6.17% |
| 2025-08-08 | 230.10 | 235.00 | 10.46 | 4.66% | 225.12 | 242.00 | 44905 | 105581 | 7.47% |
| 2025-08-07 | 218.70 | 224.54 | 5.84 | 2.67% | 215.50 | 231.75 | 35269 | 78532 | 5.86% |
| 2025-08-06 | 216.72 | 218.70 | 1.07 | 0.49% | 213.14 | 223.00 | 26427 | 57400 | 4.39% |
| 2025-08-05 | 226.00 | 217.63 | 0.63 | 0.29% | 212.50 | 226.00 | 35236 | 77390 | 5.86% |
| 2025-08-04 | 220.00 | 217.00 | -6.00 | -2.69% | 213.30 | 220.00 | 33865 | 73273 | 5.63% |
| 2025-08-01 | 236.00 | 223.00 | -16.79 | -7.00% | 218.00 | 239.20 | 40941 | 93079 | 6.81% |
| 2025-07-31 | 230.94 | 239.79 | 13.37 | 5.90% | 229.00 | 257.92 | 50153 | 122286 | 8.34% |
| 2025-07-30 | 219.99 | 226.52 | 6.70 | 3.05% | 218.56 | 232.00 | 32568 | 72937 | 5.41% |
| 2025-07-29 | 203.45 | 219.82 | 14.62 | 7.12% | 203.44 | 224.50 | 39422 | 85942 | 6.55% |
| 2025-07-28 | 197.55 | 205.20 | 7.85 | 3.98% | 195.01 | 208.80 | 38633 | 77979 | 6.42% |
| 2025-07-25 | 195.09 | 197.35 | 2.29 | 1.17% | 194.00 | 198.78 | 23138 | 45553 | 3.85% |
| 2025-07-24 | 205.20 | 195.06 | -8.90 | -4.36% | 194.45 | 213.77 | 39664 | 78685 | 6.59% |
| 2025-07-23 | 201.09 | 203.96 | -1.09 | -0.53% | 197.53 | 205.80 | 22578 | 45723 | 3.75% |
| 2025-07-22 | 198.00 | 205.05 | 7.75 | 3.93% | 198.00 | 222.58 | 50939 | 107249 | 8.47% |
| 2025-07-21 | 207.90 | 197.30 | -10.70 | -5.14% | 194.55 | 208.94 | 51972 | 103237 | 8.64% |
| 2025-07-18 | 224.26 | 208.00 | -15.01 | -6.73% | 208.00 | 226.80 | 31968 | 69071 | 5.31% |
| 2025-07-17 | 211.13 | 223.01 | 12.51 | 5.94% | 207.03 | 224.88 | 33539 | 72585 | 5.58% |
| 2025-07-16 | 208.33 | 210.50 | -0.77 | -0.36% | 205.97 | 221.57 | 35917 | 76907 | 5.97% |
| 2025-07-15 | 199.00 | 211.27 | 12.33 | 6.20% | 199.00 | 215.00 | 41985 | 88101 | 6.98% |
| 2025-07-14 | 190.00 | 198.94 | 6.41 | 3.33% | 190.00 | 200.00 | 24086 | 47010 | 4.00% |
| 2025-07-11 | 193.73 | 192.53 | -2.10 | -1.08% | 191.20 | 201.49 | 21286 | 41470 | 3.54% |
| 2025-07-10 | 201.97 | 194.63 | -5.27 | -2.64% | 190.20 | 204.00 | 25324 | 49465 | 4.21% |
| 2025-07-09 | 201.47 | 199.90 | -6.00 | -2.91% | 197.50 | 204.96 | 19088 | 38220 | 3.17% |
| 2025-07-08 | 189.99 | 205.90 | 15.83 | 8.33% | 186.50 | 207.77 | 44927 | 90099 | 7.47% |
| 2025-07-07 | 186.10 | 190.07 | 0.57 | 0.30% | 182.82 | 192.66 | 26825 | 50465 | 4.46% |
| 2025-07-04 | 195.70 | 189.50 | -8.49 | -4.29% | 187.95 | 199.48 | 38816 | 74958 | 6.45% |
| 2025-07-03 | 197.00 | 197.99 | 1.66 | 0.85% | 190.00 | 201.99 | 30419 | 59635 | 5.06% |
| 2025-07-02 | 193.00 | 196.33 | 1.33 | 0.68% | 185.46 | 198.00 | 33459 | 64709 | 5.56% |
| 2025-07-01 | 188.00 | 195.00 | 0.00 | 0.00% | 188.00 | 204.90 | 40946 | 80086 | 6.81% |
| 2025-06-30 | 185.00 | 195.00 | 16.60 | 9.30% | 181.55 | 196.00 | 63891 | 120722 | 10.62% |
| 2025-06-27 | 166.66 | 178.40 | 11.41 | 6.83% | 165.16 | 188.00 | 49179 | 87262 | 8.18% |
| 2025-06-26 | 168.14 | 166.99 | 1.97 | 1.19% | 164.16 | 172.00 | 32578 | 54896 | 5.42% |
| 2025-06-25 | 166.41 | 165.02 | -0.13 | -0.08% | 161.13 | 168.41 | 23974 | 39431 | 3.99% |
| 2025-06-24 | 167.16 | 165.15 | -1.35 | -0.81% | 163.30 | 171.26 | 27779 | 46369 | 4.62% |
| 2025-06-23 | 163.80 | 166.50 | -0.30 | -0.18% | 160.50 | 173.00 | 37120 | 61683 | 6.17% |
| 2025-06-20 | 165.27 | 166.80 | 1.53 | 0.93% | 161.00 | 168.80 | 41408 | 68443 | 6.88% |
| 2025-06-19 | 168.87 | 165.27 | -4.98 | -2.93% | 163.45 | 171.42 | 40282 | 67658 | 6.70% |
| 2025-06-18 | 153.90 | 170.25 | 15.27 | 9.85% | 153.90 | 170.67 | 57723 | 93954 | 9.60% |
| 2025-06-17 | 156.26 | 154.98 | -1.02 | -0.65% | 152.59 | 160.14 | 19867 | 30771 | 3.30% |
| 2025-06-16 | 148.01 | 156.00 | 7.15 | 4.80% | 147.01 | 161.28 | 46329 | 72525 | 7.70% |
| 2025-06-13 | 149.45 | 148.85 | -1.76 | -1.17% | 147.20 | 154.94 | 27673 | 41459 | 4.60% |
| 2025-06-12 | 146.07 | 150.61 | 4.81 | 3.30% | 144.00 | 155.00 | 37851 | 57567 | 6.29% |
| 2025-06-11 | 142.88 | 145.80 | 3.10 | 2.17% | 141.18 | 149.58 | 25564 | 37257 | 4.25% |
| 2025-06-10 | 148.68 | 142.70 | -6.15 | -4.13% | 140.60 | 148.73 | 31551 | 45397 | 5.25% |
| 2025-06-09 | 147.76 | 148.85 | 1.55 | 1.05% | 146.98 | 154.94 | 43692 | 65901 | 7.26% |