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 | 161.00 | 159.68 | -3.40 | -2.08% | 157.50 | 162.00 | 26699 | 42486 | 6.54% |
| 2025-09-15 | 163.01 | 163.08 | 1.77 | 1.10% | 159.84 | 165.90 | 26424 | 43060 | 6.48% |
| 2025-09-12 | 159.00 | 161.31 | 1.20 | 0.75% | 157.28 | 162.85 | 26350 | 42211 | 6.46% |
| 2025-09-11 | 161.00 | 160.11 | -0.28 | -0.17% | 158.00 | 163.96 | 35293 | 56666 | 8.65% |
| 2025-09-10 | 151.91 | 160.39 | 7.68 | 5.03% | 151.91 | 162.98 | 47614 | 75570 | 11.67% |
| 2025-09-09 | 151.99 | 152.71 | 0.56 | 0.37% | 150.00 | 154.95 | 25641 | 39156 | 6.29% |
| 2025-09-08 | 148.40 | 152.15 | 3.85 | 2.60% | 146.00 | 154.64 | 33877 | 51032 | 8.30% |
| 2025-09-05 | 143.35 | 148.30 | 3.80 | 2.63% | 140.12 | 149.49 | 30895 | 44948 | 7.57% |
| 2025-09-04 | 154.13 | 144.50 | -10.90 | -7.01% | 138.89 | 155.37 | 44578 | 65572 | 10.93% |
| 2025-09-03 | 154.11 | 155.40 | -0.57 | -0.37% | 153.86 | 161.90 | 35633 | 56177 | 8.73% |
| 2025-09-02 | 175.18 | 155.97 | -18.61 | -10.66% | 152.30 | 176.00 | 52341 | 84368 | 12.83% |
| 2025-09-01 | 176.01 | 174.58 | -2.07 | -1.17% | 171.98 | 178.96 | 22513 | 39283 | 5.52% |
| 2025-08-29 | 189.00 | 176.65 | -9.45 | -5.08% | 173.71 | 189.93 | 34147 | 61169 | 8.37% |
| 2025-08-28 | 176.00 | 186.10 | 9.20 | 5.20% | 174.10 | 187.56 | 41573 | 75801 | 10.19% |
| 2025-08-27 | 178.80 | 176.90 | -2.46 | -1.37% | 176.42 | 185.81 | 30392 | 54771 | 7.45% |
| 2025-08-26 | 184.00 | 179.36 | -7.36 | -3.94% | 178.00 | 185.99 | 32873 | 59667 | 8.06% |
| 2025-08-25 | 194.73 | 186.72 | -3.48 | -1.83% | 184.00 | 196.00 | 39638 | 74234 | 9.72% |
| 2025-08-22 | 173.35 | 190.20 | 16.85 | 9.72% | 170.31 | 199.00 | 51742 | 95560 | 12.68% |
| 2025-08-21 | 178.56 | 173.35 | -5.07 | -2.84% | 171.87 | 185.56 | 34351 | 60616 | 8.42% |
| 2025-08-20 | 165.01 | 178.42 | 12.20 | 7.34% | 162.01 | 183.07 | 35089 | 60666 | 8.60% |
| 2025-08-19 | 174.00 | 166.22 | -8.06 | -4.62% | 165.00 | 177.26 | 34410 | 58470 | 8.43% |
| 2025-08-18 | 161.99 | 174.28 | 11.77 | 7.24% | 161.18 | 175.98 | 36705 | 62247 | 9.00% |
| 2025-08-15 | 157.36 | 162.51 | 3.13 | 1.96% | 155.58 | 163.00 | 27446 | 43945 | 6.73% |
| 2025-08-14 | 161.97 | 159.38 | -2.72 | -1.68% | 158.00 | 169.99 | 38978 | 64064 | 9.55% |
| 2025-08-13 | 159.00 | 162.10 | 0.70 | 0.43% | 156.30 | 162.10 | 32594 | 51944 | 7.99% |
| 2025-08-12 | 158.75 | 161.40 | 4.60 | 2.93% | 154.03 | 162.88 | 40137 | 63612 | 9.84% |
| 2025-08-11 | 162.80 | 156.80 | -6.05 | -3.72% | 156.20 | 166.00 | 41989 | 67193 | 10.29% |
| 2025-08-08 | 175.44 | 162.85 | -14.84 | -8.35% | 160.77 | 177.50 | 43534 | 72683 | 10.67% |
| 2025-08-07 | 165.50 | 177.69 | 13.48 | 8.21% | 163.44 | 184.69 | 39178 | 67661 | 9.60% |
| 2025-08-06 | 156.88 | 164.21 | 3.61 | 2.25% | 156.81 | 168.59 | 31081 | 51125 | 7.62% |
| 2025-08-05 | 154.00 | 160.60 | 5.81 | 3.75% | 153.10 | 168.26 | 37934 | 61587 | 9.30% |
| 2025-08-04 | 150.98 | 154.79 | 3.07 | 2.02% | 150.70 | 157.72 | 20842 | 32072 | 5.11% |
| 2025-08-01 | 156.59 | 151.72 | -6.96 | -4.39% | 151.17 | 159.98 | 32797 | 50493 | 8.04% |
| 2025-07-31 | 162.12 | 158.68 | -7.61 | -4.58% | 157.21 | 167.20 | 29655 | 48121 | 7.27% |
| 2025-07-30 | 159.74 | 166.29 | 6.29 | 3.93% | 156.20 | 167.80 | 35537 | 57582 | 8.71% |
| 2025-07-29 | 163.90 | 160.00 | -4.00 | -2.44% | 155.86 | 177.77 | 50665 | 83822 | 12.42% |
| 2025-07-28 | 164.00 | 164.00 | 0.18 | 0.11% | 159.00 | 165.68 | 31276 | 50683 | 7.67% |
| 2025-07-25 | 147.11 | 163.82 | 16.36 | 11.09% | 145.51 | 175.50 | 42568 | 66663 | 10.43% |
| 2025-07-24 | 132.70 | 147.46 | 13.38 | 9.98% | 132.43 | 149.32 | 46925 | 66553 | 11.50% |
| 2025-07-23 | 131.88 | 134.08 | 1.79 | 1.35% | 127.00 | 135.00 | 33840 | 44484 | 8.29% |
| 2025-07-22 | 134.33 | 132.29 | -2.86 | -2.12% | 131.10 | 143.42 | 39641 | 54376 | 9.72% |
| 2025-07-21 | 133.10 | 135.15 | -0.85 | -0.63% | 133.10 | 141.00 | 34247 | 46906 | 8.39% |
| 2025-07-18 | 126.00 | 136.00 | 9.00 | 7.09% | 124.00 | 138.86 | 36316 | 46817 | 8.90% |
| 2025-07-17 | 119.49 | 127.00 | 3.77 | 3.06% | 118.91 | 130.35 | 46239 | 56885 | 11.33% |
| 2025-07-16 | 124.97 | 123.23 | 1.50 | 1.23% | 120.80 | 124.98 | 24386 | 29941 | 5.98% |
| 2025-07-15 | 121.00 | 121.73 | 0.00 | 0.00% | 117.77 | 122.98 | 30542 | 36770 | 7.49% |
| 2025-07-14 | 125.00 | 121.73 | -3.14 | -2.51% | 120.31 | 125.46 | 33429 | 40968 | 8.19% |
| 2025-07-11 | 115.13 | 124.87 | 11.27 | 9.92% | 113.62 | 127.99 | 52887 | 64069 | 12.96% |
| 2025-07-10 | 116.50 | 113.60 | -3.98 | -3.38% | 112.86 | 117.20 | 23625 | 26989 | 5.79% |
| 2025-07-09 | 116.50 | 117.58 | 3.18 | 2.78% | 115.11 | 121.39 | 37358 | 44324 | 9.16% |
| 2025-07-08 | 115.68 | 114.40 | -1.05 | -0.91% | 113.88 | 118.10 | 29936 | 34587 | 7.34% |
| 2025-07-07 | 112.79 | 115.45 | 1.24 | 1.09% | 112.79 | 117.99 | 30590 | 35332 | 7.50% |
| 2025-07-04 | 113.93 | 114.21 | -0.61 | -0.53% | 109.00 | 120.88 | 36124 | 41349 | 8.85% |
| 2025-07-03 | 113.18 | 114.82 | 0.72 | 0.63% | 112.52 | 115.84 | 22056 | 25142 | 5.41% |
| 2025-07-02 | 119.50 | 114.10 | -8.00 | -6.55% | 113.29 | 121.99 | 32664 | 38012 | 8.01% |
| 2025-07-01 | 119.25 | 122.10 | 2.89 | 2.42% | 119.00 | 128.96 | 35619 | 44248 | 8.73% |
| 2025-06-30 | 123.00 | 119.21 | 1.71 | 1.46% | 118.29 | 125.00 | 27285 | 33230 | 6.69% |
| 2025-06-27 | 115.00 | 117.50 | 1.00 | 0.86% | 110.97 | 117.88 | 25945 | 29827 | 6.36% |
| 2025-06-26 | 116.70 | 116.50 | -1.70 | -1.44% | 115.00 | 122.22 | 27024 | 31785 | 6.62% |
| 2025-06-25 | 112.92 | 118.20 | 4.94 | 4.36% | 111.60 | 119.00 | 38723 | 44911 | 9.49% |
| 2025-06-24 | 115.00 | 113.26 | -0.79 | -0.69% | 112.00 | 117.95 | 34524 | 39440 | 8.46% |
| 2025-06-23 | 105.90 | 114.05 | 6.19 | 5.74% | 105.80 | 120.00 | 45096 | 51759 | 11.05% |
| 2025-06-20 | 105.00 | 107.86 | 4.06 | 3.91% | 104.05 | 110.00 | 34517 | 37259 | 8.46% |
| 2025-06-19 | 101.99 | 103.80 | 1.38 | 1.35% | 101.20 | 106.88 | 25342 | 26420 | 6.21% |
| 2025-06-18 | 102.00 | 102.42 | -0.63 | -0.61% | 101.30 | 105.50 | 14758 | 15150 | 3.62% |
| 2025-06-17 | 102.02 | 103.05 | 1.06 | 1.04% | 102.02 | 105.55 | 22054 | 22864 | 5.41% |
| 2025-06-16 | 96.83 | 101.99 | 6.04 | 6.29% | 96.00 | 105.00 | 28415 | 28736 | 6.97% |
| 2025-06-13 | 101.09 | 95.95 | -6.15 | -6.02% | 95.09 | 102.48 | 20961 | 20477 | 5.14% |
| 2025-06-12 | 100.42 | 102.10 | 2.02 | 2.02% | 99.00 | 102.87 | 17785 | 18075 | 4.36% |
| 2025-06-11 | 101.22 | 100.08 | -1.92 | -1.88% | 99.00 | 102.00 | 16352 | 16372 | 4.01% |
| 2025-06-10 | 99.05 | 102.00 | 2.98 | 3.01% | 98.05 | 105.98 | 36748 | 37801 | 9.01% |
| 2025-06-09 | 95.01 | 99.02 | -0.85 | -0.85% | 95.01 | 100.01 | 25871 | 25350 | 6.34% |