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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 126.65 | 125.80 | -0.85 | -0.67% | 125.40 | 126.85 | 191087 | 240537 | 0.49% |
| 2025-09-15 | 126.60 | 126.65 | -0.54 | -0.42% | 126.05 | 127.10 | 166569 | 210947 | 0.43% |
| 2025-09-12 | 128.50 | 127.19 | -1.33 | -1.03% | 127.12 | 129.67 | 262704 | 335952 | 0.68% |
| 2025-09-11 | 127.42 | 128.52 | 0.46 | 0.36% | 126.80 | 128.54 | 229973 | 293281 | 0.59% |
| 2025-09-10 | 128.80 | 128.06 | -0.74 | -0.57% | 127.66 | 129.48 | 199645 | 256558 | 0.51% |
| 2025-09-09 | 129.08 | 128.80 | -0.29 | -0.22% | 127.58 | 129.38 | 184406 | 236818 | 0.48% |
| 2025-09-08 | 126.70 | 129.09 | 2.28 | 1.80% | 126.26 | 129.15 | 305364 | 392378 | 0.79% |
| 2025-09-05 | 125.40 | 126.81 | 1.30 | 1.04% | 124.80 | 127.02 | 201734 | 253708 | 0.52% |
| 2025-09-04 | 126.30 | 125.51 | -1.11 | -0.88% | 124.73 | 126.50 | 261873 | 328662 | 0.67% |
| 2025-09-03 | 129.00 | 126.62 | -1.94 | -1.51% | 126.39 | 131.50 | 302863 | 388343 | 0.78% |
| 2025-09-02 | 128.41 | 128.56 | -0.31 | -0.24% | 128.11 | 131.12 | 349162 | 452277 | 0.90% |
| 2025-09-01 | 130.00 | 128.87 | -0.66 | -0.51% | 127.52 | 130.10 | 316942 | 407440 | 0.82% |
| 2025-08-29 | 126.18 | 129.53 | 4.06 | 3.24% | 126.12 | 129.80 | 435251 | 561023 | 1.12% |
| 2025-08-28 | 126.61 | 125.47 | -1.15 | -0.91% | 124.00 | 127.20 | 345835 | 434008 | 0.89% |
| 2025-08-27 | 129.50 | 126.62 | -3.12 | -2.40% | 126.60 | 129.50 | 346847 | 444132 | 0.89% |
| 2025-08-26 | 129.93 | 129.74 | -0.19 | -0.15% | 128.65 | 131.85 | 349794 | 455242 | 0.90% |
| 2025-08-25 | 126.18 | 129.93 | 4.14 | 3.29% | 126.18 | 130.09 | 479800 | 616595 | 1.24% |
| 2025-08-22 | 125.45 | 125.79 | 0.34 | 0.27% | 124.95 | 125.82 | 204850 | 256768 | 0.53% |
| 2025-08-21 | 125.80 | 125.45 | -0.33 | -0.26% | 124.86 | 126.13 | 231895 | 290849 | 0.60% |
| 2025-08-20 | 124.42 | 125.78 | 1.37 | 1.10% | 123.35 | 126.50 | 404310 | 508305 | 1.04% |
| 2025-08-19 | 123.77 | 124.41 | 0.66 | 0.53% | 123.77 | 125.75 | 327242 | 408782 | 0.84% |
| 2025-08-18 | 123.10 | 123.75 | 0.65 | 0.53% | 122.81 | 124.66 | 255301 | 316384 | 0.66% |
| 2025-08-15 | 122.54 | 123.10 | 0.26 | 0.21% | 121.90 | 123.30 | 193943 | 237649 | 0.50% |
| 2025-08-14 | 123.18 | 122.84 | -0.35 | -0.28% | 122.77 | 124.85 | 199063 | 246144 | 0.51% |
| 2025-08-13 | 123.01 | 123.19 | 0.00 | 0.00% | 122.52 | 123.47 | 155823 | 191629 | 0.40% |
| 2025-08-12 | 123.90 | 123.19 | -0.75 | -0.61% | 123.01 | 125.33 | 211374 | 262522 | 0.54% |
| 2025-08-11 | 122.15 | 123.94 | 1.72 | 1.41% | 122.11 | 124.35 | 182660 | 225790 | 0.47% |
| 2025-08-08 | 122.55 | 122.22 | -0.33 | -0.27% | 121.96 | 122.88 | 82426 | 100857 | 0.21% |
| 2025-08-07 | 122.13 | 122.55 | 0.39 | 0.32% | 121.95 | 123.14 | 115703 | 141984 | 0.30% |
| 2025-08-06 | 121.97 | 122.16 | 0.21 | 0.17% | 121.49 | 122.50 | 119684 | 146086 | 0.31% |
| 2025-08-05 | 120.95 | 121.95 | 1.03 | 0.85% | 120.95 | 122.22 | 139446 | 169825 | 0.36% |
| 2025-08-04 | 120.63 | 120.92 | -0.08 | -0.07% | 120.45 | 121.23 | 85933 | 103836 | 0.22% |
| 2025-08-01 | 121.14 | 121.00 | -0.15 | -0.12% | 120.39 | 121.62 | 123226 | 149110 | 0.32% |
| 2025-07-31 | 124.02 | 121.15 | -3.37 | -2.71% | 120.85 | 124.10 | 304687 | 371760 | 0.78% |
| 2025-07-30 | 123.56 | 124.52 | 1.00 | 0.81% | 123.28 | 125.15 | 224124 | 278992 | 0.58% |
| 2025-07-29 | 123.50 | 123.52 | -0.54 | -0.44% | 122.20 | 123.99 | 185151 | 227671 | 0.48% |
| 2025-07-28 | 123.52 | 124.06 | 0.52 | 0.42% | 122.00 | 124.17 | 178511 | 219629 | 0.46% |
| 2025-07-25 | 125.55 | 123.54 | -2.01 | -1.60% | 123.47 | 125.60 | 184007 | 228499 | 0.47% |
| 2025-07-24 | 125.15 | 125.55 | 0.35 | 0.28% | 124.50 | 125.76 | 156012 | 195564 | 0.40% |
| 2025-07-23 | 125.70 | 125.20 | -0.33 | -0.26% | 125.13 | 126.88 | 229067 | 288798 | 0.59% |
| 2025-07-22 | 122.56 | 125.53 | 2.97 | 2.42% | 122.56 | 125.89 | 303772 | 378488 | 0.78% |
| 2025-07-21 | 123.78 | 122.56 | -1.22 | -0.99% | 122.25 | 123.79 | 187784 | 230402 | 0.48% |
| 2025-07-18 | 122.88 | 123.78 | 1.13 | 0.92% | 121.86 | 124.65 | 210209 | 259776 | 0.54% |
| 2025-07-17 | 125.28 | 125.82 | 0.54 | 0.43% | 124.87 | 126.11 | 172999 | 217158 | 0.45% |
| 2025-07-16 | 124.60 | 125.28 | 0.28 | 0.22% | 124.60 | 125.88 | 178699 | 223788 | 0.46% |
| 2025-07-15 | 124.82 | 125.00 | -0.41 | -0.33% | 124.32 | 125.52 | 193328 | 241536 | 0.50% |
| 2025-07-14 | 124.36 | 125.41 | 1.11 | 0.89% | 123.40 | 125.54 | 219140 | 273436 | 0.56% |
| 2025-07-11 | 122.57 | 124.30 | 1.72 | 1.40% | 122.22 | 124.98 | 287189 | 356280 | 0.74% |
| 2025-07-10 | 121.03 | 122.58 | 0.98 | 0.81% | 120.90 | 122.88 | 162716 | 198362 | 0.42% |
| 2025-07-09 | 120.83 | 121.60 | 0.82 | 0.68% | 120.49 | 122.85 | 203496 | 248265 | 0.52% |
| 2025-07-08 | 119.85 | 120.78 | 0.87 | 0.73% | 119.83 | 120.87 | 116631 | 140497 | 0.30% |
| 2025-07-07 | 120.21 | 119.91 | -0.48 | -0.40% | 119.81 | 120.52 | 85811 | 103009 | 0.22% |
| 2025-07-04 | 119.29 | 120.39 | 0.77 | 0.64% | 119.19 | 120.75 | 170679 | 204927 | 0.44% |
| 2025-07-03 | 119.18 | 119.62 | 0.44 | 0.37% | 118.90 | 119.83 | 122430 | 146353 | 0.32% |
| 2025-07-02 | 118.63 | 119.18 | 0.55 | 0.46% | 118.51 | 119.90 | 154477 | 184096 | 0.40% |
| 2025-07-01 | 118.99 | 118.63 | -0.27 | -0.23% | 118.28 | 118.99 | 122183 | 144925 | 0.31% |
| 2025-06-30 | 119.18 | 118.90 | -0.28 | -0.23% | 118.28 | 119.58 | 223680 | 266070 | 0.58% |
| 2025-06-27 | 119.71 | 119.18 | -0.55 | -0.46% | 119.04 | 119.93 | 160216 | 191369 | 0.41% |
| 2025-06-26 | 120.11 | 119.73 | -0.45 | -0.37% | 119.63 | 120.64 | 166373 | 199748 | 0.43% |
| 2025-06-25 | 120.00 | 120.18 | 0.43 | 0.36% | 118.88 | 120.22 | 178647 | 213573 | 0.46% |
| 2025-06-24 | 118.57 | 119.75 | 1.47 | 1.24% | 118.40 | 119.99 | 178958 | 213896 | 0.46% |
| 2025-06-23 | 118.90 | 118.28 | -1.28 | -1.07% | 117.79 | 119.09 | 173387 | 205303 | 0.45% |
| 2025-06-20 | 117.50 | 119.56 | 2.28 | 1.94% | 117.38 | 120.00 | 296814 | 353612 | 0.76% |
| 2025-06-19 | 117.55 | 117.28 | -1.05 | -0.89% | 117.10 | 118.45 | 163572 | 192650 | 0.42% |
| 2025-06-18 | 118.69 | 118.33 | 0.62 | 0.53% | 117.87 | 119.44 | 200491 | 237870 | 0.52% |
| 2025-06-17 | 118.21 | 117.71 | -0.56 | -0.47% | 117.43 | 118.84 | 196502 | 231667 | 0.51% |
| 2025-06-16 | 117.83 | 118.27 | -0.85 | -0.71% | 117.00 | 118.44 | 271489 | 319200 | 0.70% |
| 2025-06-13 | 121.89 | 119.12 | -3.38 | -2.76% | 119.02 | 121.90 | 366962 | 439534 | 0.95% |
| 2025-06-12 | 124.50 | 122.50 | -2.20 | -1.76% | 122.38 | 124.55 | 380660 | 468066 | 0.98% |
| 2025-06-11 | 124.40 | 124.70 | 0.31 | 0.25% | 124.20 | 125.20 | 145473 | 181614 | 0.37% |
| 2025-06-10 | 124.80 | 124.39 | -0.57 | -0.46% | 124.28 | 125.10 | 171053 | 213236 | 0.44% |
| 2025-06-09 | 125.09 | 124.96 | -0.13 | -0.10% | 124.61 | 125.20 | 198429 | 247779 | 0.51% |