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 | 164.01 | 173.70 | 13.77 | 8.61% | 164.01 | 176.88 | 120028 | 203811 | 9.62% |
| 2025-09-15 | 152.01 | 159.93 | 7.22 | 4.73% | 152.01 | 163.91 | 94504 | 150795 | 7.58% |
| 2025-09-12 | 153.36 | 152.71 | -0.46 | -0.30% | 152.10 | 160.57 | 79195 | 123754 | 6.35% |
| 2025-09-11 | 147.80 | 153.17 | 4.28 | 2.87% | 144.60 | 154.00 | 93444 | 139722 | 7.49% |
| 2025-09-10 | 151.03 | 148.89 | -7.24 | -4.64% | 148.86 | 157.90 | 114300 | 173116 | 9.16% |
| 2025-09-09 | 154.00 | 156.13 | 0.19 | 0.12% | 149.10 | 162.47 | 120876 | 186864 | 9.69% |
| 2025-09-08 | 152.16 | 155.94 | 4.39 | 2.90% | 152.16 | 162.80 | 125503 | 197866 | 10.06% |
| 2025-09-05 | 146.22 | 151.55 | 5.60 | 3.84% | 142.68 | 152.50 | 101566 | 151201 | 8.14% |
| 2025-09-04 | 154.88 | 145.95 | -10.01 | -6.42% | 142.46 | 157.81 | 103175 | 154181 | 8.27% |
| 2025-09-03 | 169.78 | 155.96 | -4.16 | -2.60% | 152.10 | 171.54 | 139992 | 220995 | 11.22% |
| 2025-09-02 | 139.80 | 160.12 | 20.31 | 14.53% | 133.00 | 167.44 | 182386 | 269978 | 14.62% |
| 2025-09-01 | 142.00 | 139.81 | -1.39 | -0.98% | 137.00 | 143.36 | 78551 | 109484 | 6.30% |
| 2025-08-29 | 130.51 | 141.20 | 11.30 | 8.70% | 130.51 | 142.50 | 126121 | 173744 | 10.11% |
| 2025-08-28 | 137.50 | 129.90 | -4.65 | -3.46% | 126.80 | 139.99 | 107388 | 140904 | 8.61% |
| 2025-08-27 | 129.80 | 134.55 | 4.89 | 3.77% | 129.68 | 141.94 | 108706 | 148307 | 8.71% |
| 2025-08-26 | 132.83 | 129.66 | -2.51 | -1.90% | 128.00 | 134.08 | 68436 | 89130 | 5.49% |
| 2025-08-25 | 124.06 | 132.17 | 9.13 | 7.42% | 124.06 | 134.28 | 116947 | 151909 | 9.37% |
| 2025-08-22 | 120.00 | 123.04 | 2.57 | 2.13% | 120.00 | 124.00 | 62198 | 76252 | 4.99% |
| 2025-08-21 | 122.00 | 120.47 | -1.74 | -1.42% | 119.60 | 124.00 | 54767 | 66622 | 4.39% |
| 2025-08-20 | 123.41 | 122.21 | -1.60 | -1.29% | 120.07 | 124.73 | 76624 | 93349 | 6.14% |
| 2025-08-19 | 123.10 | 123.81 | 0.10 | 0.08% | 119.71 | 131.52 | 109962 | 136431 | 8.81% |
| 2025-08-18 | 127.00 | 123.71 | -1.39 | -1.11% | 121.50 | 127.88 | 83486 | 103518 | 6.69% |
| 2025-08-15 | 125.00 | 125.10 | 1.64 | 1.33% | 122.50 | 126.49 | 79386 | 98762 | 6.36% |
| 2025-08-14 | 122.25 | 123.46 | 5.29 | 4.48% | 121.24 | 127.01 | 113776 | 141397 | 9.12% |
| 2025-08-13 | 114.80 | 118.17 | 2.62 | 2.27% | 113.42 | 118.80 | 85177 | 99223 | 6.83% |
| 2025-08-12 | 104.80 | 115.55 | 10.13 | 9.61% | 103.68 | 115.88 | 130553 | 145328 | 10.46% |
| 2025-08-11 | 107.79 | 105.42 | -1.37 | -1.28% | 105.05 | 108.79 | 61384 | 65106 | 4.92% |
| 2025-08-08 | 107.11 | 106.79 | -1.46 | -1.35% | 104.80 | 107.69 | 45258 | 47863 | 3.63% |
| 2025-08-07 | 110.21 | 108.25 | -2.71 | -2.44% | 106.60 | 110.38 | 63571 | 68585 | 5.10% |
| 2025-08-06 | 107.41 | 110.96 | 3.66 | 3.41% | 106.50 | 113.90 | 98326 | 108398 | 7.88% |
| 2025-08-05 | 106.72 | 107.30 | 0.61 | 0.57% | 105.81 | 109.30 | 73283 | 78702 | 5.87% |
| 2025-08-04 | 100.66 | 106.69 | 5.59 | 5.53% | 100.00 | 106.83 | 95472 | 99141 | 7.65% |
| 2025-08-01 | 104.78 | 101.10 | -2.59 | -2.50% | 100.31 | 105.00 | 65681 | 67060 | 5.26% |
| 2025-07-31 | 96.34 | 103.69 | 7.33 | 7.61% | 95.80 | 106.66 | 147272 | 151355 | 11.81% |
| 2025-07-30 | 99.70 | 96.36 | -4.07 | -4.05% | 95.20 | 99.90 | 57125 | 55261 | 4.58% |
| 2025-07-29 | 98.38 | 100.43 | 1.97 | 2.00% | 97.38 | 101.70 | 43673 | 43470 | 3.50% |
| 2025-07-28 | 101.51 | 98.46 | -2.39 | -2.37% | 98.33 | 102.88 | 47161 | 47091 | 3.78% |
| 2025-07-25 | 101.60 | 100.85 | -1.17 | -1.15% | 99.00 | 102.20 | 32261 | 32351 | 2.59% |
| 2025-07-24 | 102.75 | 102.02 | 0.11 | 0.11% | 100.91 | 104.87 | 41850 | 42903 | 3.35% |
| 2025-07-23 | 102.10 | 101.91 | -0.51 | -0.50% | 100.88 | 102.80 | 34407 | 34945 | 2.76% |
| 2025-07-22 | 103.54 | 102.42 | -1.95 | -1.87% | 102.00 | 104.30 | 39068 | 40195 | 3.13% |
| 2025-07-21 | 102.80 | 104.37 | 2.49 | 2.44% | 100.80 | 105.60 | 67710 | 70424 | 5.43% |
| 2025-07-18 | 103.30 | 101.88 | -1.80 | -1.74% | 101.00 | 103.60 | 46162 | 47128 | 3.70% |
| 2025-07-17 | 103.98 | 103.68 | 0.22 | 0.21% | 102.50 | 105.13 | 60499 | 62746 | 4.85% |
| 2025-07-16 | 100.03 | 103.46 | 3.33 | 3.33% | 98.53 | 105.60 | 91906 | 94674 | 7.37% |
| 2025-07-15 | 99.95 | 100.13 | 0.93 | 0.94% | 98.37 | 103.08 | 77012 | 77368 | 6.17% |
| 2025-07-14 | 94.60 | 99.20 | 5.45 | 5.81% | 93.20 | 100.59 | 82600 | 80597 | 6.62% |
| 2025-07-11 | 91.00 | 93.75 | 2.45 | 2.68% | 90.09 | 94.77 | 40473 | 37523 | 3.24% |
| 2025-07-10 | 91.99 | 91.30 | -1.42 | -1.53% | 90.81 | 92.61 | 25060 | 22870 | 2.01% |
| 2025-07-09 | 95.20 | 92.72 | -1.65 | -1.75% | 92.31 | 96.96 | 39546 | 37358 | 3.17% |
| 2025-07-08 | 92.92 | 94.37 | 1.60 | 1.72% | 92.11 | 94.50 | 26924 | 25247 | 2.16% |
| 2025-07-07 | 94.00 | 92.77 | -1.28 | -1.36% | 92.02 | 94.00 | 24539 | 22716 | 1.97% |
| 2025-07-04 | 95.89 | 94.05 | -1.83 | -1.91% | 93.90 | 96.00 | 24703 | 23342 | 1.98% |
| 2025-07-03 | 95.25 | 95.88 | 0.06 | 0.06% | 95.25 | 98.45 | 29657 | 28659 | 2.38% |
| 2025-07-02 | 98.99 | 95.82 | -3.38 | -3.41% | 95.09 | 98.99 | 37630 | 36230 | 3.02% |
| 2025-07-01 | 100.76 | 99.20 | -2.15 | -2.12% | 98.29 | 101.15 | 40154 | 39881 | 3.22% |
| 2025-06-30 | 98.29 | 101.35 | 3.72 | 3.81% | 97.21 | 104.28 | 65747 | 67049 | 5.27% |
| 2025-06-27 | 100.00 | 97.63 | -1.17 | -1.18% | 97.08 | 101.80 | 39779 | 39171 | 3.19% |
| 2025-06-26 | 98.00 | 98.80 | 0.95 | 0.97% | 97.86 | 101.88 | 53429 | 53324 | 4.28% |
| 2025-06-25 | 96.48 | 97.85 | 1.00 | 1.03% | 96.10 | 100.28 | 58633 | 57520 | 4.70% |
| 2025-06-24 | 90.55 | 96.85 | 6.54 | 7.24% | 90.55 | 98.00 | 80174 | 76539 | 6.43% |
| 2025-06-23 | 88.09 | 90.31 | 1.33 | 1.49% | 88.01 | 90.62 | 39918 | 35770 | 3.20% |
| 2025-06-20 | 93.34 | 88.98 | -4.25 | -4.56% | 88.98 | 94.00 | 68020 | 61712 | 5.45% |
| 2025-06-19 | 93.90 | 93.23 | -1.58 | -1.67% | 92.60 | 98.00 | 57201 | 54644 | 4.59% |
| 2025-06-18 | 93.84 | 94.81 | 0.43 | 0.46% | 92.64 | 95.52 | 38109 | 35829 | 3.05% |
| 2025-06-17 | 95.83 | 94.38 | -1.69 | -1.76% | 93.33 | 96.15 | 30515 | 28845 | 2.45% |
| 2025-06-16 | 96.00 | 96.07 | -0.69 | -0.71% | 95.00 | 98.24 | 33639 | 32448 | 2.70% |
| 2025-06-13 | 96.46 | 96.76 | -0.02 | -0.02% | 93.61 | 98.58 | 77987 | 74993 | 6.25% |
| 2025-06-12 | 94.00 | 96.78 | 1.90 | 2.00% | 93.23 | 99.50 | 65132 | 63300 | 5.22% |
| 2025-06-11 | 94.25 | 94.88 | 0.21 | 0.22% | 94.25 | 95.74 | 30935 | 29410 | 2.48% |
| 2025-06-10 | 96.19 | 94.67 | -1.65 | -1.71% | 92.00 | 96.36 | 57153 | 53680 | 4.58% |
| 2025-06-09 | 97.75 | 96.32 | -2.21 | -2.24% | 95.73 | 99.00 | 51032 | 49539 | 4.09% |