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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 310.49 | 312.08 | 3.06 | 0.99% | 305.55 | 317.37 | 28276 | 88075 | 9.27% |
| 2025-09-16 | 315.00 | 309.02 | -3.33 | -1.07% | 305.00 | 315.00 | 27041 | 83635 | 8.87% |
| 2025-09-15 | 317.00 | 312.35 | -5.78 | -1.82% | 300.11 | 317.22 | 36342 | 112162 | 11.91% |
| 2025-09-12 | 319.00 | 318.13 | 0.64 | 0.20% | 314.20 | 329.98 | 41621 | 133763 | 13.65% |
| 2025-09-11 | 320.00 | 317.49 | -1.39 | -0.44% | 313.00 | 326.85 | 50409 | 160835 | 16.53% |
| 2025-09-10 | 309.55 | 318.88 | 9.90 | 3.20% | 309.55 | 325.37 | 32090 | 102378 | 10.52% |
| 2025-09-09 | 316.00 | 308.98 | -11.89 | -3.71% | 302.80 | 322.99 | 46195 | 143243 | 15.15% |
| 2025-09-08 | 334.20 | 320.87 | -17.13 | -5.07% | 316.00 | 340.20 | 44694 | 145301 | 14.65% |
| 2025-09-05 | 345.00 | 338.00 | -4.99 | -1.45% | 318.86 | 350.05 | 52150 | 172284 | 17.10% |
| 2025-09-04 | 338.00 | 342.99 | 1.10 | 0.32% | 323.00 | 355.60 | 61438 | 206754 | 20.14% |
| 2025-09-03 | 345.59 | 341.89 | -7.91 | -2.26% | 333.88 | 377.77 | 57466 | 204655 | 18.84% |
| 2025-09-02 | 326.00 | 349.80 | 22.90 | 7.01% | 324.15 | 366.00 | 70489 | 246590 | 23.11% |
| 2025-09-01 | 314.00 | 326.90 | 4.75 | 1.47% | 306.00 | 332.60 | 51492 | 165229 | 16.88% |
| 2025-08-29 | 339.99 | 322.15 | -29.85 | -8.48% | 315.00 | 340.00 | 71819 | 233650 | 23.55% |
| 2025-08-28 | 298.50 | 352.00 | 55.80 | 18.84% | 293.55 | 354.98 | 93601 | 306661 | 30.69% |
| 2025-08-27 | 274.00 | 296.20 | 21.50 | 7.83% | 269.30 | 316.53 | 87266 | 255174 | 28.61% |
| 2025-08-26 | 277.87 | 274.70 | -8.55 | -3.02% | 273.95 | 287.90 | 49179 | 137033 | 16.12% |
| 2025-08-25 | 269.00 | 283.25 | 18.26 | 6.89% | 265.15 | 288.63 | 81333 | 226891 | 26.67% |
| 2025-08-22 | 272.22 | 264.99 | -12.01 | -4.34% | 258.70 | 275.98 | 77524 | 205087 | 25.42% |
| 2025-08-21 | 286.00 | 277.00 | -10.99 | -3.82% | 271.87 | 293.00 | 71081 | 198875 | 23.30% |
| 2025-08-20 | 294.60 | 287.99 | -12.01 | -4.00% | 282.00 | 302.99 | 92224 | 267453 | 30.24% |
| 2025-08-19 | 313.07 | 300.00 | 30.70 | 11.40% | 276.30 | 318.88 | 143798 | 428821 | 47.14% |
| 2025-08-18 | 250.18 | 269.30 | 44.88 | 20.00% | 250.18 | 269.30 | 55722 | 144703 | 18.27% |
| 2025-08-15 | 206.00 | 224.42 | 37.40 | 20.00% | 206.00 | 224.42 | 86846 | 189074 | 28.47% |
| 2025-08-14 | 184.11 | 187.02 | 2.71 | 1.47% | 182.44 | 190.43 | 36807 | 68577 | 12.07% |
| 2025-08-13 | 187.00 | 184.31 | -2.10 | -1.13% | 181.44 | 188.20 | 29725 | 54671 | 9.75% |
| 2025-08-12 | 183.00 | 186.41 | 3.46 | 1.89% | 182.68 | 193.00 | 39368 | 73654 | 12.91% |
| 2025-08-11 | 175.00 | 182.95 | 12.03 | 7.04% | 174.88 | 186.00 | 46543 | 84357 | 15.26% |
| 2025-08-08 | 167.89 | 170.92 | 3.03 | 1.80% | 165.01 | 173.66 | 24140 | 41113 | 7.91% |
| 2025-08-07 | 167.29 | 167.89 | 0.16 | 0.10% | 166.81 | 169.75 | 17168 | 28870 | 5.63% |
| 2025-08-06 | 167.11 | 167.73 | 0.85 | 0.51% | 165.00 | 168.49 | 14795 | 24702 | 4.85% |
| 2025-08-05 | 164.50 | 166.88 | 2.34 | 1.42% | 164.18 | 170.99 | 20608 | 34563 | 6.76% |
| 2025-08-04 | 161.99 | 164.54 | -0.25 | -0.15% | 161.99 | 165.53 | 20448 | 33418 | 6.70% |
| 2025-08-01 | 175.30 | 164.79 | -10.50 | -5.99% | 163.77 | 175.35 | 40929 | 68452 | 13.42% |
| 2025-07-31 | 178.88 | 175.29 | -4.99 | -2.77% | 174.72 | 181.88 | 29284 | 52000 | 9.60% |
| 2025-07-30 | 174.00 | 180.28 | 5.87 | 3.37% | 173.84 | 183.84 | 50950 | 91446 | 16.70% |
| 2025-07-29 | 166.90 | 174.41 | 10.24 | 6.24% | 166.90 | 185.88 | 64690 | 113115 | 21.21% |
| 2025-07-28 | 165.53 | 164.17 | -1.36 | -0.82% | 163.88 | 167.00 | 13043 | 21516 | 4.28% |
| 2025-07-25 | 165.55 | 165.53 | -0.98 | -0.59% | 163.50 | 165.87 | 14378 | 23654 | 4.71% |
| 2025-07-24 | 164.94 | 166.51 | 4.01 | 2.47% | 164.75 | 167.80 | 22831 | 37909 | 7.49% |
| 2025-07-23 | 163.09 | 162.50 | -0.50 | -0.31% | 161.06 | 163.19 | 13542 | 21943 | 4.44% |
| 2025-07-22 | 162.01 | 163.00 | 0.62 | 0.38% | 161.96 | 163.80 | 12647 | 20583 | 4.15% |
| 2025-07-21 | 168.00 | 162.38 | -5.62 | -3.35% | 162.00 | 168.47 | 32676 | 53397 | 10.71% |
| 2025-07-18 | 168.48 | 168.00 | 0.42 | 0.25% | 167.13 | 168.70 | 12008 | 20162 | 3.94% |
| 2025-07-17 | 165.80 | 167.58 | 0.66 | 0.40% | 165.80 | 169.50 | 12345 | 20704 | 4.05% |
| 2025-07-16 | 167.00 | 166.92 | -0.88 | -0.52% | 165.25 | 169.51 | 15477 | 25945 | 5.07% |
| 2025-07-15 | 168.27 | 167.80 | 0.00 | 0.00% | 162.45 | 168.28 | 23338 | 38711 | 7.65% |
| 2025-07-14 | 170.72 | 167.80 | -1.56 | -0.92% | 167.51 | 170.73 | 15517 | 26123 | 5.09% |
| 2025-07-11 | 172.58 | 169.36 | -4.84 | -2.78% | 168.64 | 173.00 | 24171 | 41012 | 7.92% |
| 2025-07-10 | 171.00 | 174.20 | 2.36 | 1.37% | 170.11 | 175.14 | 15663 | 27086 | 5.14% |
| 2025-07-09 | 169.00 | 171.84 | 2.84 | 1.68% | 167.92 | 178.63 | 32386 | 56300 | 10.62% |
| 2025-07-08 | 167.60 | 169.00 | 2.00 | 1.20% | 166.66 | 171.78 | 14084 | 23852 | 4.62% |
| 2025-07-07 | 169.20 | 167.00 | -1.41 | -0.84% | 166.66 | 169.20 | 11983 | 20045 | 3.93% |
| 2025-07-04 | 168.90 | 168.41 | -1.49 | -0.88% | 167.30 | 169.79 | 14807 | 24957 | 4.85% |
| 2025-07-03 | 168.08 | 169.90 | 0.78 | 0.46% | 168.08 | 170.20 | 14105 | 23880 | 4.62% |
| 2025-07-02 | 172.10 | 169.12 | -4.38 | -2.52% | 168.00 | 172.97 | 19778 | 33451 | 6.48% |
| 2025-07-01 | 168.46 | 173.50 | 5.06 | 3.00% | 168.46 | 178.82 | 41464 | 72309 | 13.59% |
| 2025-06-30 | 169.00 | 168.44 | -0.56 | -0.33% | 167.10 | 171.87 | 25098 | 42378 | 8.23% |
| 2025-06-27 | 168.79 | 169.00 | -0.23 | -0.14% | 168.01 | 171.27 | 23664 | 40081 | 7.76% |
| 2025-06-26 | 174.98 | 169.23 | -6.88 | -3.91% | 168.80 | 175.65 | 36841 | 62828 | 12.08% |
| 2025-06-25 | 178.49 | 176.11 | -1.22 | -0.69% | 172.00 | 179.50 | 35270 | 61862 | 11.56% |
| 2025-06-24 | 173.47 | 177.33 | 3.88 | 2.24% | 172.00 | 181.00 | 37823 | 67388 | 12.40% |
| 2025-06-23 | 171.00 | 173.45 | 1.45 | 0.84% | 168.01 | 174.90 | 32376 | 55532 | 10.61% |
| 2025-06-20 | 175.99 | 172.00 | -6.40 | -3.59% | 171.85 | 180.90 | 45349 | 79576 | 14.87% |
| 2025-06-19 | 195.50 | 178.40 | -25.82 | -12.64% | 178.10 | 196.20 | 84185 | 156557 | 27.60% |
| 2025-06-18 | 166.50 | 204.22 | 34.04 | 20.00% | 166.50 | 204.22 | 103992 | 199706 | 34.09% |
| 2025-06-17 | 175.00 | 170.18 | -5.52 | -3.14% | 170.18 | 176.70 | 38813 | 67372 | 12.72% |
| 2025-06-16 | 170.99 | 175.70 | 3.90 | 2.27% | 168.10 | 176.49 | 43580 | 74958 | 14.29% |
| 2025-06-13 | 168.00 | 171.80 | 1.56 | 0.92% | 161.80 | 175.75 | 71825 | 120834 | 23.55% |
| 2025-06-12 | 173.00 | 170.24 | -6.76 | -3.82% | 167.98 | 179.97 | 104310 | 180153 | 34.20% |
| 2025-06-11 | 182.00 | 177.00 | 129.73 | 274.44% | 165.11 | 187.99 | 212904 | 373854 | - |