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 | 158.00 | 156.94 | -1.06 | -0.67% | 155.65 | 158.60 | 8318 | 13041 | 2.97% |
| 2025-09-12 | 159.30 | 158.00 | -1.29 | -0.81% | 157.60 | 159.35 | 13045 | 20671 | 4.66% |
| 2025-09-11 | 155.16 | 159.29 | 4.11 | 2.65% | 153.60 | 159.49 | 15674 | 24631 | 5.60% |
| 2025-09-10 | 153.20 | 155.18 | 2.18 | 1.42% | 152.70 | 155.99 | 13554 | 20934 | 4.84% |
| 2025-09-09 | 156.69 | 153.00 | -3.69 | -2.35% | 152.77 | 156.69 | 13777 | 21210 | 4.92% |
| 2025-09-08 | 157.60 | 156.69 | -1.15 | -0.73% | 156.00 | 160.00 | 16355 | 25674 | 5.84% |
| 2025-09-05 | 155.99 | 157.84 | 2.51 | 1.62% | 153.50 | 158.03 | 14199 | 22202 | 5.07% |
| 2025-09-04 | 164.44 | 155.33 | -8.34 | -5.10% | 154.00 | 164.94 | 18998 | 30212 | 6.79% |
| 2025-09-03 | 171.43 | 163.67 | -6.63 | -3.89% | 162.03 | 171.52 | 20384 | 33802 | 7.28% |
| 2025-09-02 | 174.69 | 170.30 | -4.46 | -2.55% | 169.00 | 174.69 | 16238 | 27758 | 5.80% |
| 2025-09-01 | 175.50 | 174.76 | -0.84 | -0.48% | 173.50 | 181.28 | 16316 | 28845 | 5.83% |
| 2025-08-29 | 183.00 | 175.60 | -9.33 | -5.05% | 172.00 | 183.00 | 24374 | 42976 | 8.70% |
| 2025-08-28 | 179.08 | 184.93 | 4.68 | 2.60% | 177.01 | 184.98 | 21729 | 39308 | 7.76% |
| 2025-08-27 | 187.98 | 180.25 | -5.04 | -2.72% | 180.20 | 189.77 | 25878 | 48065 | 9.24% |
| 2025-08-26 | 183.79 | 185.29 | 0.79 | 0.43% | 182.31 | 188.59 | 20263 | 37637 | 7.24% |
| 2025-08-25 | 183.82 | 184.50 | 1.59 | 0.87% | 181.99 | 188.00 | 27156 | 50018 | 9.70% |
| 2025-08-22 | 175.00 | 182.91 | 7.43 | 4.23% | 174.99 | 183.00 | 25851 | 46521 | 9.23% |
| 2025-08-21 | 174.50 | 175.48 | 1.13 | 0.65% | 174.36 | 180.89 | 20190 | 35776 | 7.21% |
| 2025-08-20 | 173.12 | 174.35 | 1.25 | 0.72% | 169.00 | 174.77 | 12158 | 20936 | 4.34% |
| 2025-08-19 | 176.04 | 173.10 | -2.89 | -1.64% | 172.85 | 176.58 | 15133 | 26377 | 5.40% |
| 2025-08-18 | 170.12 | 175.99 | 5.78 | 3.40% | 170.12 | 177.50 | 23544 | 41290 | 8.41% |
| 2025-08-15 | 166.31 | 170.21 | 2.93 | 1.75% | 166.00 | 173.00 | 13728 | 23309 | 4.90% |
| 2025-08-14 | 171.51 | 167.28 | -4.22 | -2.46% | 166.50 | 171.98 | 15103 | 25503 | 5.39% |
| 2025-08-13 | 170.66 | 171.50 | 1.16 | 0.68% | 169.55 | 173.60 | 16328 | 27939 | 5.83% |
| 2025-08-12 | 172.00 | 170.34 | -1.61 | -0.94% | 168.85 | 172.05 | 10871 | 18506 | 3.88% |
| 2025-08-11 | 166.70 | 171.95 | 4.04 | 2.41% | 166.30 | 172.17 | 16000 | 27226 | 5.71% |
| 2025-08-08 | 177.96 | 167.91 | -10.81 | -6.05% | 166.25 | 177.96 | 31689 | 53893 | 11.32% |
| 2025-08-07 | 183.88 | 178.72 | -4.16 | -2.27% | 178.49 | 184.63 | 13648 | 24688 | 4.87% |
| 2025-08-06 | 184.88 | 182.88 | -2.02 | -1.09% | 178.00 | 184.88 | 18431 | 33354 | 6.58% |
| 2025-08-05 | 188.21 | 184.90 | -3.73 | -1.98% | 183.35 | 189.68 | 12398 | 22944 | 4.43% |
| 2025-08-04 | 188.30 | 188.63 | -2.31 | -1.21% | 183.91 | 189.00 | 16381 | 30653 | 5.85% |
| 2025-08-01 | 189.00 | 190.94 | 3.44 | 1.83% | 183.80 | 193.50 | 23878 | 45085 | 8.53% |
| 2025-07-31 | 181.80 | 187.50 | 3.86 | 2.10% | 181.80 | 195.14 | 28803 | 54670 | 10.29% |
| 2025-07-30 | 180.00 | 183.64 | 2.66 | 1.47% | 175.23 | 189.30 | 23887 | 43456 | 8.53% |
| 2025-07-29 | 178.00 | 180.98 | 0.38 | 0.21% | 178.00 | 182.02 | 13739 | 24751 | 4.91% |
| 2025-07-28 | 183.63 | 180.60 | -2.75 | -1.50% | 174.61 | 183.99 | 26333 | 47035 | 9.40% |
| 2025-07-25 | 178.90 | 183.35 | 4.67 | 2.61% | 177.70 | 186.60 | 30564 | 55816 | 10.92% |
| 2025-07-24 | 168.22 | 178.68 | 10.48 | 6.23% | 166.85 | 178.81 | 34728 | 60590 | 12.40% |
| 2025-07-23 | 165.00 | 168.20 | 3.60 | 2.19% | 162.88 | 169.90 | 20958 | 34968 | 7.49% |
| 2025-07-22 | 172.15 | 164.60 | -8.29 | -4.79% | 163.00 | 173.00 | 33689 | 55872 | 12.03% |
| 2025-07-21 | 172.49 | 172.89 | 1.39 | 0.81% | 170.94 | 176.25 | 16904 | 29215 | 6.04% |
| 2025-07-18 | 166.60 | 171.50 | 6.98 | 4.24% | 166.01 | 178.00 | 36044 | 62487 | 12.87% |
| 2025-07-17 | 166.00 | 164.52 | -2.63 | -1.57% | 162.60 | 166.00 | 17947 | 29416 | 6.41% |
| 2025-07-16 | 168.01 | 167.15 | -2.62 | -1.54% | 166.18 | 175.99 | 26228 | 44889 | 9.37% |
| 2025-07-15 | 163.00 | 169.77 | 10.63 | 6.68% | 158.20 | 169.92 | 25738 | 42315 | 9.19% |
| 2025-07-14 | 161.00 | 159.14 | -0.10 | -0.06% | 158.69 | 163.10 | 11798 | 18933 | 4.21% |
| 2025-07-11 | 154.50 | 159.24 | 4.74 | 3.07% | 153.61 | 161.48 | 15526 | 24583 | 5.55% |
| 2025-07-10 | 157.10 | 154.50 | -3.70 | -2.34% | 154.27 | 158.50 | 8603 | 13396 | 3.07% |
| 2025-07-09 | 157.55 | 158.20 | -0.54 | -0.34% | 155.56 | 159.26 | 10125 | 15948 | 3.62% |
| 2025-07-08 | 150.58 | 158.74 | 8.28 | 5.50% | 150.47 | 160.47 | 17956 | 28141 | 6.41% |
| 2025-07-07 | 155.01 | 150.46 | -4.32 | -2.79% | 150.40 | 155.26 | 9025 | 13757 | 3.22% |
| 2025-07-04 | 153.96 | 154.78 | 2.02 | 1.32% | 151.70 | 159.00 | 13663 | 21243 | 4.88% |
| 2025-07-03 | 152.50 | 152.76 | 0.05 | 0.03% | 152.12 | 154.96 | 6622 | 10175 | 2.36% |
| 2025-07-02 | 157.05 | 152.71 | -5.01 | -3.18% | 152.24 | 157.05 | 8896 | 13676 | 3.18% |
| 2025-07-01 | 157.91 | 157.72 | -0.19 | -0.12% | 154.23 | 158.29 | 11081 | 17336 | 3.96% |
| 2025-06-30 | 154.80 | 157.91 | 3.92 | 2.55% | 154.00 | 159.88 | 11103 | 17497 | 3.97% |
| 2025-06-27 | 152.80 | 153.99 | 0.84 | 0.55% | 150.83 | 157.63 | 10009 | 15432 | 3.57% |
| 2025-06-26 | 156.59 | 153.15 | -3.45 | -2.20% | 153.02 | 156.60 | 10180 | 15743 | 3.64% |
| 2025-06-25 | 154.44 | 156.60 | 2.30 | 1.49% | 152.06 | 157.25 | 11867 | 18383 | 4.24% |
| 2025-06-24 | 151.08 | 154.30 | 3.74 | 2.48% | 150.30 | 154.59 | 12608 | 19247 | 4.50% |
| 2025-06-23 | 145.19 | 150.56 | 4.64 | 3.18% | 142.52 | 151.74 | 13607 | 20278 | 4.86% |
| 2025-06-20 | 148.00 | 145.92 | -2.00 | -1.35% | 145.52 | 151.98 | 10270 | 15224 | 3.67% |
| 2025-06-19 | 146.08 | 147.92 | 0.37 | 0.25% | 146.08 | 152.19 | 12106 | 18152 | 4.32% |
| 2025-06-18 | 145.49 | 147.55 | 2.06 | 1.42% | 143.03 | 149.80 | 9344 | 13726 | 3.34% |
| 2025-06-17 | 149.63 | 145.49 | -4.25 | -2.84% | 144.98 | 150.70 | 11243 | 16499 | 4.02% |
| 2025-06-16 | 148.76 | 149.74 | -0.26 | -0.17% | 148.35 | 151.60 | 10013 | 15018 | 3.58% |
| 2025-06-13 | 154.23 | 150.00 | -4.99 | -3.22% | 148.00 | 154.30 | 14430 | 21622 | 5.15% |
| 2025-06-12 | 156.00 | 154.99 | -2.26 | -1.44% | 154.85 | 158.47 | 7894 | 12336 | 2.82% |
| 2025-06-11 | 156.70 | 157.25 | 0.44 | 0.28% | 156.00 | 158.50 | 6812 | 10714 | 2.43% |
| 2025-06-10 | 162.85 | 156.81 | -5.34 | -3.29% | 155.00 | 164.10 | 12726 | 20100 | 4.55% |
| 2025-06-09 | 158.20 | 162.15 | 3.94 | 2.49% | 158.20 | 164.69 | 12945 | 21046 | 4.62% |