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 | 264.00 | 260.59 | -5.44 | -2.04% | 258.20 | 267.25 | 20271 | 53031 | 2.77% |
| 2025-09-12 | 275.00 | 266.03 | -10.97 | -3.96% | 266.03 | 275.00 | 30202 | 81358 | 4.13% |
| 2025-09-11 | 270.00 | 277.00 | 23.32 | 9.19% | 265.33 | 280.10 | 44316 | 121190 | 6.06% |
| 2025-09-10 | 256.55 | 253.68 | 1.88 | 0.75% | 251.24 | 257.50 | 17352 | 44140 | 2.37% |
| 2025-09-09 | 253.26 | 251.80 | -1.10 | -0.43% | 250.00 | 257.99 | 14874 | 37785 | 2.03% |
| 2025-09-08 | 258.48 | 252.90 | -5.11 | -1.98% | 250.61 | 258.60 | 19231 | 48602 | 2.63% |
| 2025-09-05 | 255.05 | 258.01 | 1.71 | 0.67% | 249.30 | 259.23 | 22387 | 56985 | 3.06% |
| 2025-09-04 | 267.51 | 256.30 | -12.51 | -4.65% | 246.00 | 269.90 | 30135 | 77521 | 4.12% |
| 2025-09-03 | 276.00 | 268.81 | -10.87 | -3.89% | 268.60 | 279.50 | 22209 | 60655 | 3.04% |
| 2025-09-02 | 276.43 | 279.68 | 1.88 | 0.68% | 267.50 | 283.56 | 35555 | 97887 | 4.86% |
| 2025-09-01 | 290.00 | 277.80 | -8.19 | -2.86% | 274.78 | 292.00 | 29617 | 82870 | 4.05% |
| 2025-08-29 | 263.99 | 285.99 | 26.95 | 10.40% | 261.08 | 296.00 | 50949 | 139285 | 6.97% |
| 2025-08-28 | 256.90 | 259.04 | 11.97 | 4.84% | 250.02 | 262.83 | 42734 | 109908 | 5.84% |
| 2025-08-27 | 242.56 | 247.07 | 4.51 | 1.86% | 242.56 | 258.36 | 34655 | 87121 | 4.74% |
| 2025-08-26 | 241.90 | 242.56 | 0.44 | 0.18% | 238.00 | 245.00 | 20755 | 50019 | 2.84% |
| 2025-08-25 | 246.00 | 242.12 | -0.03 | -0.01% | 238.55 | 249.60 | 27801 | 67592 | 3.80% |
| 2025-08-22 | 229.57 | 242.15 | 5.29 | 2.23% | 229.57 | 243.77 | 33320 | 78625 | 4.56% |
| 2025-08-21 | 227.81 | 236.86 | 9.05 | 3.97% | 227.81 | 244.36 | 36071 | 84953 | 4.93% |
| 2025-08-20 | 230.00 | 227.81 | -20.99 | -8.44% | 222.01 | 232.00 | 45160 | 102690 | 6.17% |
| 2025-08-19 | 250.00 | 248.80 | -1.70 | -0.68% | 245.50 | 251.82 | 13223 | 32797 | 1.81% |
| 2025-08-18 | 232.89 | 250.50 | 17.60 | 7.56% | 232.66 | 251.90 | 28469 | 69759 | 3.89% |
| 2025-08-15 | 229.49 | 232.90 | 3.19 | 1.39% | 228.99 | 234.79 | 13058 | 30177 | 1.79% |
| 2025-08-14 | 234.26 | 229.71 | -4.78 | -2.04% | 229.33 | 236.87 | 15053 | 34966 | 2.06% |
| 2025-08-13 | 234.70 | 234.49 | -0.04 | -0.02% | 232.60 | 236.33 | 12623 | 29566 | 1.73% |
| 2025-08-12 | 237.15 | 234.53 | -2.72 | -1.15% | 231.20 | 237.15 | 14506 | 33890 | 1.98% |
| 2025-08-11 | 238.01 | 237.25 | -0.76 | -0.32% | 234.50 | 239.80 | 11473 | 27094 | 1.57% |
| 2025-08-08 | 242.10 | 238.01 | -4.49 | -1.85% | 238.01 | 242.85 | 8884 | 21373 | 1.21% |
| 2025-08-07 | 245.78 | 242.50 | -2.28 | -0.93% | 241.20 | 245.78 | 8922 | 21655 | 1.22% |
| 2025-08-06 | 239.40 | 244.78 | 5.41 | 2.26% | 236.21 | 248.26 | 14434 | 34958 | 1.97% |
| 2025-08-05 | 239.20 | 239.37 | -0.03 | -0.01% | 237.15 | 240.50 | 8189 | 19515 | 1.12% |
| 2025-08-04 | 237.00 | 239.40 | 1.95 | 0.82% | 235.91 | 242.00 | 10125 | 24265 | 1.38% |
| 2025-08-01 | 241.00 | 237.45 | -2.05 | -0.86% | 234.50 | 242.50 | 13159 | 31306 | 1.80% |
| 2025-07-31 | 230.30 | 239.50 | 8.62 | 3.73% | 230.30 | 244.66 | 24003 | 57453 | 3.28% |
| 2025-07-30 | 233.75 | 230.88 | -2.90 | -1.24% | 229.90 | 234.50 | 8697 | 20173 | 1.19% |
| 2025-07-29 | 233.57 | 233.78 | -0.82 | -0.35% | 230.60 | 234.88 | 10157 | 23669 | 1.39% |
| 2025-07-28 | 228.25 | 234.60 | 6.62 | 2.90% | 227.95 | 235.70 | 20093 | 46709 | 2.75% |
| 2025-07-25 | 228.00 | 227.98 | 0.06 | 0.03% | 225.00 | 228.80 | 11108 | 25178 | 1.52% |
| 2025-07-24 | 227.09 | 227.92 | 0.93 | 0.41% | 225.88 | 231.96 | 9518 | 21688 | 1.30% |
| 2025-07-23 | 227.99 | 226.99 | -1.00 | -0.44% | 224.66 | 230.30 | 7994 | 18168 | 1.09% |
| 2025-07-22 | 230.00 | 227.99 | -1.52 | -0.66% | 226.68 | 235.28 | 16575 | 38317 | 2.27% |
| 2025-07-21 | 228.07 | 229.51 | 1.21 | 0.53% | 224.12 | 230.21 | 13223 | 29969 | 1.81% |
| 2025-07-18 | 222.98 | 228.30 | 6.24 | 2.81% | 222.00 | 231.49 | 19247 | 43809 | 2.63% |
| 2025-07-17 | 221.95 | 222.06 | -0.90 | -0.40% | 220.11 | 225.89 | 10323 | 22956 | 1.41% |
| 2025-07-16 | 224.00 | 222.96 | -2.63 | -1.17% | 220.99 | 227.88 | 12316 | 27587 | 1.68% |
| 2025-07-15 | 219.98 | 225.59 | 7.54 | 3.46% | 215.06 | 228.50 | 25579 | 57052 | 3.50% |
| 2025-07-14 | 218.88 | 218.05 | -1.13 | -0.52% | 216.11 | 220.16 | 6736 | 14729 | 0.92% |
| 2025-07-11 | 215.04 | 219.18 | 4.19 | 1.95% | 213.00 | 220.38 | 10487 | 22876 | 1.43% |
| 2025-07-10 | 217.00 | 214.99 | -2.81 | -1.29% | 214.13 | 217.00 | 5408 | 11641 | 0.74% |
| 2025-07-09 | 217.50 | 217.80 | -1.00 | -0.46% | 215.22 | 220.97 | 9898 | 21565 | 1.35% |
| 2025-07-08 | 213.48 | 218.80 | 5.80 | 2.72% | 212.50 | 220.91 | 9653 | 20982 | 1.32% |
| 2025-07-07 | 216.05 | 213.00 | -2.65 | -1.23% | 212.02 | 216.10 | 7826 | 16711 | 1.07% |
| 2025-07-04 | 218.33 | 215.65 | -2.51 | -1.15% | 214.73 | 219.78 | 8602 | 18655 | 1.18% |
| 2025-07-03 | 217.00 | 218.16 | 1.75 | 0.81% | 216.58 | 222.92 | 7695 | 16915 | 1.05% |
| 2025-07-02 | 220.00 | 216.41 | -4.79 | -2.17% | 215.65 | 221.20 | 7626 | 16551 | 1.04% |
| 2025-07-01 | 223.00 | 221.20 | -1.69 | -0.76% | 219.50 | 223.00 | 5051 | 11162 | 0.69% |
| 2025-06-30 | 219.99 | 222.89 | 2.44 | 1.11% | 219.23 | 223.39 | 7703 | 17050 | 1.05% |
| 2025-06-27 | 222.80 | 220.45 | -1.88 | -0.85% | 219.00 | 223.40 | 6552 | 14487 | 0.90% |
| 2025-06-26 | 224.60 | 222.33 | -2.57 | -1.14% | 221.76 | 227.80 | 8563 | 19201 | 1.17% |
| 2025-06-25 | 221.69 | 224.90 | 3.13 | 1.41% | 219.99 | 225.83 | 10669 | 23891 | 1.46% |
| 2025-06-24 | 219.39 | 221.77 | 2.57 | 1.17% | 218.80 | 223.56 | 11122 | 24595 | 1.52% |
| 2025-06-23 | 213.21 | 219.20 | 4.76 | 2.22% | 208.20 | 220.92 | 13971 | 30255 | 1.91% |
| 2025-06-20 | 218.84 | 214.44 | -4.56 | -2.08% | 214.44 | 220.30 | 8956 | 19483 | 1.22% |
| 2025-06-19 | 215.01 | 219.00 | 3.09 | 1.43% | 214.87 | 221.91 | 13355 | 29190 | 1.83% |
| 2025-06-18 | 217.17 | 215.91 | 2.74 | 1.29% | 215.00 | 224.11 | 16303 | 35786 | 2.23% |
| 2025-06-17 | 218.60 | 213.17 | -4.04 | -1.86% | 211.88 | 218.60 | 7939 | 17044 | 1.09% |
| 2025-06-16 | 221.00 | 217.21 | -1.09 | -0.50% | 215.80 | 221.00 | 7571 | 16470 | 1.04% |
| 2025-06-13 | 216.00 | 218.30 | 1.49 | 0.69% | 214.11 | 221.02 | 11320 | 24745 | 1.55% |
| 2025-06-12 | 198.33 | 216.81 | 11.93 | 5.82% | 198.33 | 218.66 | 21026 | 44603 | 2.87% |
| 2025-06-11 | 209.11 | 204.88 | -4.17 | -1.99% | 204.02 | 210.30 | 7163 | 14788 | 3.16% |
| 2025-06-10 | 210.02 | 209.05 | -1.96 | -0.93% | 206.13 | 211.00 | 5865 | 12225 | 2.59% |
| 2025-06-09 | 213.99 | 211.01 | -1.95 | -0.92% | 210.28 | 213.99 | 5899 | 12486 | 2.60% |