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 | 152.48 | 164.15 | 11.48 | 7.52% | 152.48 | 166.66 | 102386 | 165302 | 5.20% |
| 2025-09-15 | 150.70 | 152.67 | 5.47 | 3.72% | 150.15 | 158.20 | 88629 | 137354 | 4.50% |
| 2025-09-12 | 150.90 | 147.20 | -3.70 | -2.45% | 146.73 | 152.13 | 53397 | 79635 | 2.71% |
| 2025-09-11 | 141.00 | 150.90 | 8.88 | 6.25% | 140.53 | 151.79 | 87462 | 128396 | 4.44% |
| 2025-09-10 | 142.63 | 142.02 | -3.58 | -2.46% | 140.30 | 146.28 | 75597 | 107926 | 3.84% |
| 2025-09-09 | 146.00 | 145.60 | -0.65 | -0.44% | 143.77 | 148.48 | 74700 | 109009 | 3.79% |
| 2025-09-08 | 141.46 | 146.25 | 7.83 | 5.66% | 141.24 | 148.48 | 114432 | 166667 | 5.81% |
| 2025-09-05 | 130.47 | 138.42 | 7.39 | 5.64% | 130.40 | 138.66 | 74305 | 100734 | 3.77% |
| 2025-09-04 | 133.78 | 131.03 | -1.69 | -1.27% | 128.91 | 136.44 | 61812 | 81999 | 3.14% |
| 2025-09-03 | 139.50 | 132.72 | -6.28 | -4.52% | 131.94 | 140.64 | 70220 | 95084 | 3.57% |
| 2025-09-02 | 137.17 | 139.00 | 0.84 | 0.61% | 129.95 | 141.50 | 108976 | 147393 | 5.54% |
| 2025-09-01 | 138.77 | 138.16 | -0.74 | -0.53% | 134.68 | 140.00 | 60164 | 82693 | 3.06% |
| 2025-08-29 | 133.13 | 138.90 | 5.78 | 4.34% | 132.00 | 141.42 | 77605 | 106549 | 3.94% |
| 2025-08-28 | 134.00 | 133.12 | -1.14 | -0.85% | 130.32 | 136.23 | 58818 | 78237 | 2.99% |
| 2025-08-27 | 135.53 | 134.26 | -1.14 | -0.84% | 134.00 | 138.68 | 66300 | 90629 | 3.37% |
| 2025-08-26 | 137.90 | 135.40 | -2.50 | -1.81% | 134.30 | 137.90 | 44634 | 60876 | 2.27% |
| 2025-08-25 | 137.00 | 137.90 | 5.44 | 4.11% | 136.00 | 143.01 | 83069 | 116309 | 4.22% |
| 2025-08-22 | 130.69 | 132.46 | 1.46 | 1.11% | 129.00 | 132.77 | 52568 | 69096 | 2.67% |
| 2025-08-21 | 130.11 | 131.00 | 0.14 | 0.11% | 128.03 | 134.37 | 65141 | 85212 | 3.31% |
| 2025-08-20 | 127.61 | 130.86 | 2.43 | 1.89% | 126.99 | 131.50 | 78805 | 102079 | 4.00% |
| 2025-08-19 | 121.76 | 128.43 | 6.93 | 5.70% | 121.53 | 131.94 | 113873 | 144326 | 5.79% |
| 2025-08-18 | 125.00 | 121.50 | -3.27 | -2.62% | 121.00 | 126.40 | 92227 | 113315 | 4.69% |
| 2025-08-15 | 116.92 | 124.77 | 7.74 | 6.61% | 116.51 | 126.50 | 84920 | 104772 | 4.31% |
| 2025-08-14 | 118.39 | 117.03 | -1.45 | -1.22% | 115.25 | 119.19 | 44565 | 52315 | 2.26% |
| 2025-08-13 | 119.00 | 118.48 | -0.05 | -0.04% | 117.36 | 119.46 | 57594 | 68080 | 2.93% |
| 2025-08-12 | 117.24 | 118.53 | 2.22 | 1.91% | 116.06 | 119.23 | 64293 | 75863 | 3.27% |
| 2025-08-11 | 114.86 | 116.31 | 3.34 | 2.96% | 114.26 | 118.18 | 54551 | 63634 | 2.77% |
| 2025-08-08 | 114.32 | 112.97 | -1.37 | -1.20% | 112.91 | 114.79 | 30580 | 34744 | 1.55% |
| 2025-08-07 | 116.68 | 114.34 | -2.34 | -2.01% | 114.00 | 118.70 | 45420 | 52621 | 2.31% |
| 2025-08-06 | 114.37 | 116.68 | 2.32 | 2.03% | 114.10 | 117.88 | 52087 | 60472 | 2.65% |
| 2025-08-05 | 112.90 | 114.36 | 2.19 | 1.95% | 112.60 | 115.44 | 45477 | 51913 | 2.31% |
| 2025-08-04 | 109.01 | 112.17 | 2.48 | 2.26% | 108.80 | 112.46 | 34151 | 37859 | 1.73% |
| 2025-08-01 | 109.00 | 109.69 | 0.29 | 0.27% | 108.11 | 110.03 | 30550 | 33328 | 1.55% |
| 2025-07-31 | 111.20 | 109.40 | -2.06 | -1.85% | 108.77 | 112.52 | 42630 | 47066 | 2.17% |
| 2025-07-30 | 114.40 | 111.46 | -3.18 | -2.77% | 111.20 | 114.60 | 39517 | 44432 | 2.01% |
| 2025-07-29 | 113.83 | 114.64 | 0.64 | 0.56% | 112.88 | 116.50 | 32506 | 37190 | 1.65% |
| 2025-07-28 | 116.99 | 114.00 | -1.69 | -1.46% | 113.35 | 118.40 | 38590 | 44417 | 1.96% |
| 2025-07-25 | 116.51 | 115.69 | -0.82 | -0.70% | 114.55 | 116.60 | 25528 | 29454 | 1.30% |
| 2025-07-24 | 115.38 | 116.51 | 1.14 | 0.99% | 115.15 | 118.20 | 46346 | 54104 | 2.35% |
| 2025-07-23 | 114.00 | 115.37 | 1.09 | 0.95% | 111.96 | 115.74 | 52103 | 59499 | 2.65% |
| 2025-07-22 | 118.30 | 114.28 | -3.33 | -2.83% | 112.60 | 118.30 | 89341 | 102572 | 4.54% |
| 2025-07-21 | 120.00 | 117.61 | -2.39 | -1.99% | 117.32 | 120.86 | 38554 | 45737 | 1.96% |
| 2025-07-18 | 119.48 | 120.00 | -0.25 | -0.21% | 117.85 | 120.75 | 43393 | 51739 | 2.20% |
| 2025-07-17 | 117.60 | 120.25 | 3.87 | 3.33% | 116.30 | 121.80 | 64700 | 77157 | 3.29% |
| 2025-07-16 | 110.59 | 116.38 | 6.10 | 5.53% | 110.47 | 117.65 | 85015 | 98151 | 4.32% |
| 2025-07-15 | 109.99 | 110.28 | 0.88 | 0.80% | 108.50 | 112.97 | 44679 | 49453 | 2.27% |
| 2025-07-14 | 108.10 | 109.40 | 1.50 | 1.39% | 108.00 | 111.64 | 40538 | 44459 | 2.06% |
| 2025-07-11 | 107.76 | 107.90 | 0.35 | 0.33% | 106.21 | 108.98 | 29946 | 32248 | 1.52% |
| 2025-07-10 | 110.36 | 107.55 | -3.34 | -3.01% | 107.51 | 111.48 | 27937 | 30291 | 1.42% |
| 2025-07-09 | 110.39 | 110.89 | 0.48 | 0.43% | 110.09 | 112.40 | 21750 | 24151 | 1.10% |
| 2025-07-08 | 106.07 | 110.41 | 4.06 | 3.82% | 105.70 | 111.60 | 44428 | 48565 | 2.26% |
| 2025-07-07 | 110.20 | 106.35 | -4.14 | -3.75% | 105.70 | 110.20 | 38839 | 41561 | 1.97% |
| 2025-07-04 | 112.48 | 110.49 | -2.20 | -1.95% | 109.75 | 112.65 | 21083 | 23334 | 1.07% |
| 2025-07-03 | 107.60 | 112.69 | 4.95 | 4.59% | 107.40 | 113.12 | 53418 | 59314 | 2.71% |
| 2025-07-02 | 108.81 | 107.74 | -1.61 | -1.47% | 107.00 | 109.44 | 34777 | 37616 | 1.77% |
| 2025-07-01 | 111.96 | 109.35 | -3.82 | -3.38% | 107.50 | 111.96 | 55662 | 60804 | 2.83% |
| 2025-06-30 | 109.67 | 113.17 | 3.51 | 3.20% | 108.81 | 115.72 | 57218 | 64664 | 2.91% |
| 2025-06-27 | 112.02 | 109.66 | -1.76 | -1.58% | 109.00 | 112.30 | 50724 | 55853 | 2.58% |
| 2025-06-26 | 115.38 | 111.42 | -2.88 | -2.52% | 111.39 | 116.18 | 42817 | 48747 | 2.18% |
| 2025-06-25 | 112.98 | 114.30 | 1.49 | 1.32% | 112.51 | 115.36 | 39801 | 45491 | 2.02% |
| 2025-06-24 | 111.78 | 112.81 | 2.00 | 1.80% | 110.50 | 113.55 | 40643 | 45742 | 2.06% |
| 2025-06-23 | 107.84 | 110.81 | 2.32 | 2.14% | 107.34 | 111.25 | 32809 | 36176 | 1.67% |
| 2025-06-20 | 110.38 | 108.49 | -2.10 | -1.90% | 108.46 | 111.09 | 29446 | 32202 | 1.50% |
| 2025-06-19 | 109.42 | 110.59 | 1.15 | 1.05% | 109.03 | 113.23 | 45116 | 50404 | 2.29% |
| 2025-06-18 | 108.70 | 109.44 | 0.33 | 0.30% | 108.70 | 110.50 | 18026 | 19739 | 0.92% |
| 2025-06-17 | 108.83 | 109.11 | 0.35 | 0.32% | 108.20 | 110.18 | 24848 | 27124 | 1.26% |
| 2025-06-16 | 109.00 | 108.76 | -1.21 | -1.10% | 108.02 | 110.26 | 29182 | 31796 | 1.48% |
| 2025-06-13 | 110.14 | 109.97 | -1.16 | -1.04% | 108.57 | 111.13 | 22109 | 24258 | 1.12% |
| 2025-06-12 | 111.44 | 111.13 | 0.22 | 0.20% | 109.80 | 114.25 | 27639 | 30813 | 1.40% |
| 2025-06-11 | 109.62 | 110.91 | 1.32 | 1.20% | 109.55 | 113.22 | 28880 | 32269 | 1.47% |
| 2025-06-10 | 111.67 | 109.59 | -1.81 | -1.62% | 108.02 | 112.45 | 30236 | 33214 | 1.54% |
| 2025-06-09 | 113.00 | 111.40 | -1.56 | -1.38% | 111.28 | 113.49 | 28499 | 31943 | 1.45% |