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 | 134.64 | 135.71 | 1.14 | 0.85% | 133.08 | 135.78 | 10187 | 13706 | 5.82% |
| 2025-09-15 | 135.07 | 134.57 | -0.52 | -0.38% | 133.51 | 135.74 | 6298 | 8475 | 3.60% |
| 2025-09-12 | 135.81 | 135.09 | -1.26 | -0.92% | 134.48 | 136.50 | 9248 | 12519 | 5.28% |
| 2025-09-11 | 133.20 | 136.35 | 1.56 | 1.16% | 133.20 | 136.89 | 10352 | 14013 | 5.92% |
| 2025-09-10 | 134.18 | 134.79 | 0.59 | 0.44% | 133.00 | 135.50 | 4678 | 6298 | 2.67% |
| 2025-09-09 | 137.00 | 134.20 | -3.79 | -2.75% | 134.00 | 137.27 | 7393 | 9994 | 4.22% |
| 2025-09-08 | 137.23 | 137.99 | 0.76 | 0.55% | 135.72 | 138.17 | 7282 | 9972 | 4.16% |
| 2025-09-05 | 136.01 | 137.23 | 0.85 | 0.62% | 133.33 | 137.69 | 8981 | 12171 | 5.13% |
| 2025-09-04 | 140.80 | 136.38 | -5.27 | -3.72% | 136.01 | 140.80 | 11920 | 16440 | 6.81% |
| 2025-09-03 | 151.99 | 141.65 | -9.15 | -6.07% | 140.10 | 152.20 | 14022 | 20334 | 8.01% |
| 2025-09-02 | 156.00 | 150.80 | -4.53 | -2.92% | 149.50 | 156.00 | 11485 | 17403 | 6.56% |
| 2025-09-01 | 153.60 | 155.33 | 2.48 | 1.62% | 151.51 | 155.49 | 12754 | 19585 | 7.29% |
| 2025-08-29 | 150.33 | 152.85 | 2.55 | 1.70% | 149.35 | 153.80 | 12526 | 18966 | 7.16% |
| 2025-08-28 | 157.01 | 150.30 | -5.82 | -3.73% | 147.50 | 157.46 | 21407 | 32332 | 12.23% |
| 2025-08-27 | 158.13 | 156.12 | -9.14 | -5.53% | 156.09 | 161.16 | 22911 | 36253 | 13.09% |
| 2025-08-26 | 168.00 | 165.26 | 0.78 | 0.47% | 164.00 | 168.96 | 18022 | 29848 | 10.30% |
| 2025-08-25 | 161.81 | 164.48 | 3.55 | 2.21% | 160.30 | 168.50 | 22212 | 36557 | 12.69% |
| 2025-08-22 | 160.50 | 160.93 | 0.83 | 0.52% | 159.68 | 161.88 | 12401 | 19943 | 7.09% |
| 2025-08-21 | 161.30 | 160.10 | -1.20 | -0.74% | 159.52 | 161.48 | 8938 | 14325 | 5.11% |
| 2025-08-20 | 162.99 | 161.30 | -1.60 | -0.98% | 158.88 | 163.03 | 12879 | 20682 | 7.36% |
| 2025-08-19 | 168.00 | 162.90 | -6.00 | -3.55% | 162.00 | 168.30 | 21555 | 35284 | 12.32% |
| 2025-08-18 | 160.90 | 168.90 | 8.14 | 5.06% | 160.88 | 170.88 | 27084 | 45119 | 15.48% |
| 2025-08-15 | 158.80 | 160.76 | 1.74 | 1.09% | 156.40 | 161.49 | 13616 | 21630 | 7.78% |
| 2025-08-14 | 162.31 | 159.02 | -0.86 | -0.54% | 157.11 | 164.03 | 16117 | 25971 | 9.21% |
| 2025-08-13 | 158.78 | 159.88 | 1.18 | 0.74% | 158.33 | 161.00 | 12458 | 19882 | 7.12% |
| 2025-08-12 | 163.47 | 158.70 | -4.68 | -2.86% | 156.33 | 166.30 | 20492 | 32890 | 11.71% |
| 2025-08-11 | 162.27 | 163.38 | -0.11 | -0.07% | 162.27 | 166.00 | 14431 | 23656 | 8.25% |
| 2025-08-08 | 167.28 | 163.49 | -4.19 | -2.50% | 162.88 | 168.90 | 17819 | 29430 | 10.18% |
| 2025-08-07 | 174.20 | 167.68 | -5.96 | -3.43% | 167.50 | 174.45 | 24799 | 42083 | 14.17% |
| 2025-08-06 | 176.00 | 173.64 | -2.76 | -1.56% | 173.00 | 179.98 | 23183 | 40643 | 13.25% |
| 2025-08-05 | 175.00 | 176.40 | 2.90 | 1.67% | 173.50 | 184.31 | 31743 | 56699 | 18.14% |
| 2025-08-04 | 166.00 | 173.50 | 5.50 | 3.27% | 165.38 | 175.08 | 31060 | 53475 | 17.75% |
| 2025-08-01 | 161.02 | 168.00 | 6.63 | 4.11% | 155.58 | 177.00 | 37590 | 62622 | 21.48% |
| 2025-07-31 | 158.00 | 161.37 | 2.60 | 1.64% | 157.10 | 168.86 | 28557 | 46750 | 16.32% |
| 2025-07-30 | 168.89 | 158.77 | -10.23 | -6.05% | 157.50 | 170.93 | 24274 | 39457 | 13.87% |
| 2025-07-29 | 168.32 | 169.00 | -0.44 | -0.26% | 165.23 | 169.30 | 14711 | 24579 | 8.41% |
| 2025-07-28 | 162.89 | 169.44 | 7.43 | 4.59% | 162.89 | 172.98 | 24333 | 41256 | 13.90% |
| 2025-07-25 | 164.08 | 162.01 | -2.75 | -1.67% | 161.55 | 167.90 | 14380 | 23556 | 8.22% |
| 2025-07-24 | 153.00 | 164.76 | 10.25 | 6.63% | 153.00 | 165.50 | 24183 | 38914 | 13.82% |
| 2025-07-23 | 157.33 | 154.51 | -4.53 | -2.85% | 152.00 | 158.00 | 25289 | 39095 | 14.45% |
| 2025-07-22 | 145.72 | 159.04 | 13.11 | 8.98% | 145.17 | 169.00 | 42041 | 65716 | 24.02% |
| 2025-07-21 | 144.00 | 145.93 | 1.14 | 0.79% | 144.00 | 148.22 | 8993 | 13152 | 5.14% |
| 2025-07-18 | 142.01 | 144.79 | 2.41 | 1.69% | 141.67 | 148.88 | 15246 | 22195 | 8.71% |
| 2025-07-17 | 141.00 | 142.38 | 0.48 | 0.34% | 140.85 | 143.50 | 7069 | 10044 | 4.04% |
| 2025-07-16 | 139.10 | 141.90 | 2.80 | 2.01% | 138.60 | 143.90 | 7229 | 10179 | 4.13% |
| 2025-07-15 | 140.59 | 139.10 | -1.63 | -1.16% | 138.31 | 141.05 | 4778 | 6660 | 2.73% |
| 2025-07-14 | 140.38 | 140.73 | 0.43 | 0.31% | 140.01 | 141.79 | 3720 | 5232 | 2.13% |
| 2025-07-11 | 139.96 | 140.30 | 0.80 | 0.57% | 138.65 | 140.93 | 4752 | 6662 | 2.72% |
| 2025-07-10 | 139.98 | 139.50 | -0.51 | -0.36% | 138.29 | 140.84 | 5234 | 7281 | 2.99% |
| 2025-07-09 | 140.81 | 140.01 | -0.80 | -0.57% | 140.00 | 142.50 | 5670 | 8003 | 3.24% |
| 2025-07-08 | 140.00 | 140.81 | 0.18 | 0.13% | 140.00 | 141.65 | 5674 | 8002 | 3.24% |
| 2025-07-07 | 139.89 | 140.63 | 0.24 | 0.17% | 139.00 | 140.88 | 3443 | 4826 | 1.97% |
| 2025-07-04 | 142.24 | 140.39 | -2.01 | -1.41% | 140.00 | 142.40 | 6145 | 8657 | 3.51% |
| 2025-07-03 | 141.64 | 142.40 | 0.10 | 0.07% | 141.64 | 144.80 | 5752 | 8227 | 3.29% |
| 2025-07-02 | 144.99 | 142.30 | -3.70 | -2.53% | 141.55 | 145.75 | 8037 | 11508 | 4.59% |
| 2025-07-01 | 148.16 | 146.00 | -2.13 | -1.44% | 144.68 | 148.16 | 9978 | 14538 | 5.70% |
| 2025-06-30 | 144.68 | 148.13 | 3.45 | 2.38% | 144.42 | 149.51 | 17110 | 25292 | 9.78% |
| 2025-06-27 | 141.53 | 144.68 | 0.85 | 0.59% | 141.53 | 146.80 | 12191 | 17612 | 6.97% |
| 2025-06-26 | 142.70 | 143.83 | 1.11 | 0.78% | 141.51 | 149.50 | 18583 | 27062 | 10.62% |
| 2025-06-25 | 139.80 | 142.72 | 2.78 | 1.99% | 139.21 | 143.65 | 12612 | 17919 | 7.21% |
| 2025-06-24 | 138.28 | 139.94 | -0.18 | -0.13% | 137.26 | 140.65 | 8993 | 12516 | 5.14% |
| 2025-06-23 | 137.77 | 140.12 | 2.34 | 1.70% | 137.00 | 140.58 | 7802 | 10880 | 4.46% |
| 2025-06-20 | 138.20 | 138.48 | -0.62 | -0.45% | 137.02 | 139.75 | 4546 | 6286 | 2.60% |
| 2025-06-19 | 142.11 | 139.10 | -3.89 | -2.72% | 138.33 | 142.80 | 8899 | 12437 | 5.09% |
| 2025-06-18 | 140.29 | 142.99 | 3.65 | 2.62% | 139.20 | 143.88 | 13258 | 18871 | 7.58% |
| 2025-06-17 | 139.11 | 139.34 | -0.56 | -0.40% | 137.23 | 140.96 | 8285 | 11495 | 4.73% |
| 2025-06-16 | 140.00 | 139.90 | -0.82 | -0.58% | 138.69 | 141.90 | 9322 | 13098 | 5.33% |
| 2025-06-13 | 139.60 | 140.72 | 1.59 | 1.14% | 139.50 | 143.85 | 23595 | 33516 | 13.48% |
| 2025-06-12 | 136.28 | 139.13 | 2.84 | 2.08% | 135.17 | 139.70 | 11373 | 15707 | 6.50% |
| 2025-06-11 | 136.14 | 136.29 | -1.01 | -0.74% | 136.02 | 137.29 | 5016 | 6843 | 2.87% |
| 2025-06-10 | 136.41 | 137.30 | -0.01 | -0.01% | 133.70 | 137.50 | 11115 | 15082 | 6.35% |
| 2025-06-09 | 138.14 | 137.31 | -1.03 | -0.74% | 137.08 | 139.35 | 10059 | 13875 | 5.75% |