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 | 131.76 | 130.98 | -0.78 | -0.59% | 129.36 | 132.27 | 44039 | 57609 | 1.46% |
| 2025-09-15 | 133.18 | 131.76 | -2.72 | -2.02% | 130.15 | 134.11 | 50489 | 66366 | 1.67% |
| 2025-09-12 | 137.00 | 134.48 | -2.32 | -1.70% | 133.82 | 138.25 | 41102 | 55611 | 1.36% |
| 2025-09-11 | 136.00 | 136.80 | 0.31 | 0.23% | 134.23 | 137.69 | 33878 | 46106 | 1.12% |
| 2025-09-10 | 134.08 | 136.49 | 2.39 | 1.78% | 133.52 | 137.50 | 42296 | 57622 | 1.40% |
| 2025-09-09 | 133.99 | 134.80 | 0.70 | 0.52% | 132.02 | 137.78 | 42677 | 57632 | 1.41% |
| 2025-09-08 | 137.13 | 134.10 | -3.09 | -2.25% | 132.61 | 139.00 | 58785 | 79049 | 1.95% |
| 2025-09-05 | 133.90 | 137.19 | 5.56 | 4.22% | 132.60 | 137.44 | 58153 | 78917 | 1.93% |
| 2025-09-04 | 136.81 | 131.63 | -5.06 | -3.70% | 130.00 | 138.58 | 61520 | 81630 | 2.04% |
| 2025-09-03 | 142.00 | 136.69 | -5.57 | -3.92% | 135.50 | 142.00 | 72296 | 99416 | 2.39% |
| 2025-09-02 | 143.42 | 142.26 | -2.79 | -1.92% | 138.60 | 145.05 | 51823 | 73314 | 1.72% |
| 2025-09-01 | 141.73 | 145.05 | 4.82 | 3.44% | 141.04 | 146.89 | 70378 | 101675 | 2.33% |
| 2025-08-29 | 142.29 | 140.23 | 0.79 | 0.57% | 139.33 | 145.47 | 72911 | 103722 | 2.41% |
| 2025-08-28 | 136.01 | 139.44 | 3.43 | 2.52% | 135.15 | 140.83 | 54628 | 75527 | 1.81% |
| 2025-08-27 | 140.95 | 136.01 | -4.88 | -3.46% | 136.01 | 144.27 | 43219 | 60723 | 1.43% |
| 2025-08-26 | 142.52 | 140.89 | -3.11 | -2.16% | 139.30 | 143.38 | 56434 | 79538 | 1.87% |
| 2025-08-25 | 145.69 | 144.00 | -1.69 | -1.16% | 141.26 | 146.68 | 50991 | 72679 | 1.69% |
| 2025-08-22 | 145.30 | 145.69 | 0.82 | 0.57% | 144.56 | 149.00 | 38697 | 56614 | 1.28% |
| 2025-08-21 | 146.01 | 144.87 | -0.87 | -0.60% | 144.30 | 147.70 | 17380 | 25316 | 0.58% |
| 2025-08-20 | 143.08 | 145.74 | 2.34 | 1.63% | 141.56 | 145.96 | 23595 | 34037 | 0.78% |
| 2025-08-19 | 146.52 | 143.40 | -4.79 | -3.23% | 143.03 | 148.58 | 33916 | 49147 | 1.12% |
| 2025-08-18 | 142.80 | 148.19 | 7.22 | 5.12% | 140.60 | 149.50 | 40412 | 58889 | 1.34% |
| 2025-08-15 | 138.78 | 140.97 | 2.21 | 1.59% | 138.50 | 143.56 | 37250 | 52649 | 1.23% |
| 2025-08-14 | 139.03 | 138.76 | -0.23 | -0.17% | 137.80 | 141.69 | 23960 | 33334 | 0.79% |
| 2025-08-13 | 137.90 | 138.99 | 0.99 | 0.72% | 134.99 | 139.33 | 30655 | 42140 | 1.02% |
| 2025-08-12 | 138.40 | 138.00 | -0.48 | -0.35% | 136.67 | 140.45 | 28214 | 39029 | 0.93% |
| 2025-08-11 | 135.02 | 138.48 | 3.01 | 2.22% | 134.60 | 139.56 | 55082 | 75997 | 1.82% |
| 2025-08-08 | 130.28 | 135.47 | 5.87 | 4.53% | 127.48 | 136.64 | 60481 | 80934 | 2.00% |
| 2025-08-07 | 131.29 | 129.60 | -1.83 | -1.39% | 129.15 | 131.80 | 29200 | 37968 | 0.97% |
| 2025-08-06 | 124.23 | 131.43 | 7.20 | 5.80% | 123.11 | 131.48 | 50757 | 65456 | 1.69% |
| 2025-08-05 | 125.16 | 124.23 | -0.77 | -0.62% | 123.62 | 125.80 | 21362 | 26644 | 0.71% |
| 2025-08-04 | 123.04 | 125.00 | 1.45 | 1.17% | 122.50 | 126.50 | 28496 | 35569 | 0.95% |
| 2025-08-01 | 123.92 | 123.55 | -0.52 | -0.42% | 120.67 | 127.99 | 51647 | 63867 | 1.72% |
| 2025-07-31 | 125.33 | 124.07 | -2.83 | -2.23% | 124.00 | 130.50 | 28453 | 35985 | 0.95% |
| 2025-07-30 | 127.44 | 126.90 | -1.10 | -0.86% | 126.31 | 129.80 | 26302 | 33631 | 0.88% |
| 2025-07-29 | 127.10 | 128.00 | 0.57 | 0.45% | 125.13 | 128.48 | 29746 | 37868 | 1.00% |
| 2025-07-28 | 125.50 | 127.43 | 2.15 | 1.72% | 124.51 | 127.50 | 42685 | 54066 | 1.43% |
| 2025-07-25 | 121.20 | 125.28 | 3.31 | 2.71% | 121.08 | 125.80 | 31162 | 38765 | 1.04% |
| 2025-07-24 | 123.00 | 121.97 | -0.60 | -0.49% | 120.82 | 123.06 | 23066 | 28091 | 0.77% |
| 2025-07-23 | 118.86 | 122.57 | 3.57 | 3.00% | 118.51 | 124.20 | 38812 | 47571 | 1.30% |
| 2025-07-22 | 119.06 | 119.00 | -0.40 | -0.34% | 117.45 | 120.69 | 25909 | 30810 | 0.87% |
| 2025-07-21 | 120.06 | 119.40 | -1.21 | -1.00% | 118.10 | 120.84 | 30838 | 36779 | 1.03% |
| 2025-07-18 | 123.78 | 120.61 | -2.31 | -1.88% | 119.13 | 124.00 | 30420 | 36843 | 1.02% |
| 2025-07-17 | 122.80 | 122.92 | -0.45 | -0.36% | 122.21 | 124.25 | 21628 | 26610 | 0.73% |
| 2025-07-16 | 124.55 | 123.37 | -1.16 | -0.93% | 122.10 | 125.98 | 22563 | 27870 | 0.76% |
| 2025-07-15 | 118.86 | 124.53 | 5.24 | 4.39% | 118.51 | 125.49 | 42626 | 52538 | 1.43% |
| 2025-07-14 | 114.00 | 119.29 | 4.64 | 4.05% | 113.88 | 119.98 | 39502 | 46378 | 1.32% |
| 2025-07-11 | 114.50 | 114.65 | -0.35 | -0.30% | 113.06 | 115.30 | 30735 | 35118 | 1.03% |
| 2025-07-10 | 119.55 | 115.00 | -4.53 | -3.79% | 114.10 | 119.99 | 44378 | 51547 | 1.49% |
| 2025-07-09 | 120.00 | 119.53 | 0.43 | 0.36% | 117.10 | 120.58 | 36637 | 43629 | 1.23% |
| 2025-07-08 | 115.17 | 119.10 | 3.40 | 2.94% | 115.17 | 119.69 | 51500 | 60808 | 1.73% |
| 2025-07-07 | 115.15 | 115.70 | 0.55 | 0.48% | 112.10 | 117.21 | 33199 | 38379 | 1.11% |
| 2025-07-04 | 117.49 | 115.15 | -2.45 | -2.08% | 114.51 | 117.49 | 39281 | 45399 | 1.32% |
| 2025-07-03 | 116.00 | 117.60 | 0.42 | 0.36% | 116.00 | 118.95 | 23023 | 27067 | 0.77% |
| 2025-07-02 | 112.52 | 117.18 | 4.40 | 3.90% | 112.52 | 119.23 | 61282 | 71981 | 2.05% |
| 2025-07-01 | 113.03 | 112.78 | -0.82 | -0.72% | 112.12 | 114.30 | 32315 | 36481 | 1.08% |
| 2025-06-30 | 113.00 | 113.60 | 3.38 | 3.07% | 109.00 | 114.00 | 55494 | 62446 | 1.86% |
| 2025-06-27 | 104.63 | 110.22 | 5.37 | 5.12% | 103.61 | 110.81 | 58629 | 63492 | 1.97% |
| 2025-06-26 | 105.44 | 104.85 | -0.53 | -0.50% | 103.90 | 106.40 | 38673 | 40546 | 1.30% |
| 2025-06-25 | 105.10 | 105.38 | -0.09 | -0.09% | 103.20 | 106.20 | 39388 | 41214 | 1.32% |
| 2025-06-24 | 104.94 | 105.47 | 0.53 | 0.51% | 104.12 | 107.12 | 33591 | 35361 | 1.13% |
| 2025-06-23 | 103.50 | 104.94 | -2.74 | -2.54% | 102.30 | 105.49 | 51454 | 53526 | 1.72% |
| 2025-06-20 | 108.09 | 107.68 | -0.41 | -0.38% | 106.20 | 108.82 | 45345 | 48583 | 1.52% |
| 2025-06-19 | 110.19 | 108.09 | -2.01 | -1.83% | 107.20 | 111.61 | 39072 | 42574 | 1.31% |
| 2025-06-18 | 107.97 | 110.10 | 2.40 | 2.23% | 107.47 | 111.90 | 47108 | 52038 | 1.58% |
| 2025-06-17 | 106.80 | 107.70 | 1.10 | 1.03% | 105.83 | 109.60 | 37315 | 40312 | 1.25% |
| 2025-06-16 | 110.01 | 106.60 | -4.68 | -4.21% | 105.70 | 110.94 | 81596 | 87391 | 2.74% |
| 2025-06-13 | 110.98 | 111.28 | 0.23 | 0.21% | 109.78 | 114.50 | 91560 | 103196 | 3.07% |
| 2025-06-12 | 112.00 | 111.05 | -1.32 | -1.17% | 109.60 | 112.73 | 31743 | 35296 | 1.06% |
| 2025-06-11 | 110.01 | 112.37 | 1.38 | 1.24% | 109.16 | 113.50 | 57534 | 64398 | 1.93% |
| 2025-06-10 | 106.66 | 110.99 | 4.39 | 4.12% | 105.13 | 111.47 | 64013 | 69953 | 2.15% |
| 2025-06-09 | 105.43 | 106.60 | 1.18 | 1.12% | 104.33 | 107.12 | 31989 | 33865 | 1.07% |