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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 137.80 | 144.30 | 6.49 | 4.71% | 136.37 | 150.38 | 52321 | 76264 | 16.22% |
| 2025-09-12 | 134.60 | 137.81 | 3.21 | 2.38% | 131.50 | 140.00 | 64666 | 87560 | 20.05% |
| 2025-09-11 | 113.30 | 134.60 | 22.43 | 20.00% | 111.56 | 134.60 | 74551 | 95621 | 23.11% |
| 2025-09-10 | 111.66 | 112.17 | 0.91 | 0.82% | 109.39 | 113.00 | 8938 | 9951 | 3.42% |
| 2025-09-09 | 114.88 | 111.26 | -3.91 | -3.39% | 111.00 | 115.05 | 12855 | 14475 | 4.92% |
| 2025-09-08 | 120.10 | 115.17 | -5.78 | -4.78% | 114.50 | 121.35 | 18163 | 21197 | 6.95% |
| 2025-09-05 | 114.15 | 120.95 | 6.36 | 5.55% | 113.48 | 121.20 | 18998 | 22398 | 7.27% |
| 2025-09-04 | 119.58 | 114.59 | -4.89 | -4.09% | 111.98 | 122.41 | 17400 | 20240 | 6.65% |
| 2025-09-03 | 122.00 | 119.48 | -1.84 | -1.52% | 119.21 | 123.31 | 11518 | 13907 | 4.40% |
| 2025-09-02 | 128.90 | 121.32 | -7.08 | -5.51% | 120.51 | 129.58 | 23138 | 28578 | 8.85% |
| 2025-09-01 | 123.30 | 128.40 | 5.10 | 4.14% | 123.08 | 128.86 | 26126 | 32846 | 9.99% |
| 2025-08-29 | 124.78 | 123.30 | 0.00 | 0.00% | 121.10 | 125.82 | 14858 | 18309 | 5.68% |
| 2025-08-28 | 123.60 | 123.30 | -1.28 | -1.03% | 120.50 | 124.80 | 22565 | 27644 | 8.63% |
| 2025-08-27 | 128.50 | 124.58 | -3.10 | -2.43% | 124.18 | 131.39 | 33218 | 42392 | 12.70% |
| 2025-08-26 | 128.55 | 127.68 | -1.50 | -1.16% | 125.33 | 130.00 | 26653 | 33990 | 10.19% |
| 2025-08-25 | 121.06 | 129.18 | 9.19 | 7.66% | 121.06 | 131.76 | 43442 | 55297 | 16.61% |
| 2025-08-22 | 117.50 | 119.99 | 1.92 | 1.63% | 117.22 | 120.88 | 22172 | 26497 | 8.48% |
| 2025-08-21 | 114.50 | 118.07 | 3.95 | 3.46% | 114.50 | 125.31 | 32424 | 39081 | 12.40% |
| 2025-08-20 | 112.01 | 114.12 | 1.24 | 1.10% | 111.56 | 114.12 | 14616 | 16495 | 5.59% |
| 2025-08-19 | 116.40 | 112.88 | -3.51 | -3.02% | 109.21 | 116.85 | 35146 | 39582 | 13.44% |
| 2025-08-18 | 120.96 | 116.39 | -3.39 | -2.83% | 115.80 | 121.20 | 29763 | 34979 | 11.38% |
| 2025-08-15 | 115.81 | 119.78 | 3.98 | 3.44% | 115.80 | 121.59 | 19687 | 23459 | 7.53% |
| 2025-08-14 | 118.12 | 115.80 | -2.30 | -1.95% | 115.80 | 119.88 | 16783 | 19741 | 6.42% |
| 2025-08-13 | 117.80 | 118.10 | -0.09 | -0.08% | 117.05 | 120.30 | 20480 | 24222 | 7.83% |
| 2025-08-12 | 121.60 | 118.19 | -4.28 | -3.49% | 118.13 | 123.40 | 16154 | 19402 | 6.18% |
| 2025-08-11 | 120.00 | 122.47 | 0.97 | 0.80% | 118.60 | 122.99 | 23563 | 28427 | 9.01% |
| 2025-08-08 | 125.98 | 121.50 | -4.62 | -3.66% | 121.44 | 125.98 | 18985 | 23470 | 7.26% |
| 2025-08-07 | 125.22 | 126.12 | 1.12 | 0.90% | 123.78 | 127.99 | 23432 | 29356 | 8.96% |
| 2025-08-06 | 118.20 | 125.00 | 6.89 | 5.83% | 117.41 | 125.12 | 30301 | 36895 | 11.59% |
| 2025-08-05 | 121.03 | 118.11 | -2.59 | -2.15% | 117.90 | 123.79 | 21071 | 25411 | 8.06% |
| 2025-08-04 | 118.62 | 120.70 | 2.10 | 1.77% | 116.22 | 122.00 | 27559 | 32735 | 10.54% |
| 2025-08-01 | 113.57 | 118.60 | 5.03 | 4.43% | 112.81 | 120.00 | 32428 | 38066 | 12.40% |
| 2025-07-31 | 111.00 | 113.57 | 2.02 | 1.81% | 110.63 | 116.32 | 29030 | 32961 | 11.10% |
| 2025-07-30 | 113.30 | 111.55 | -2.79 | -2.44% | 110.00 | 113.40 | 19645 | 21972 | 7.51% |
| 2025-07-29 | 109.75 | 114.34 | 4.35 | 3.95% | 108.20 | 116.20 | 41678 | 47050 | 15.94% |
| 2025-07-28 | 104.13 | 109.99 | 6.13 | 5.90% | 103.85 | 110.00 | 23067 | 24561 | 8.82% |
| 2025-07-25 | 104.90 | 103.86 | -0.49 | -0.47% | 103.70 | 104.98 | 11160 | 11626 | 4.27% |
| 2025-07-24 | 106.00 | 104.35 | -0.72 | -0.69% | 103.00 | 106.25 | 21828 | 22738 | 8.35% |
| 2025-07-23 | 106.60 | 105.07 | -1.74 | -1.63% | 104.23 | 107.34 | 19399 | 20487 | 7.42% |
| 2025-07-22 | 105.55 | 106.81 | 0.73 | 0.69% | 105.44 | 111.66 | 32769 | 35358 | 12.53% |
| 2025-07-21 | 105.60 | 106.08 | 0.12 | 0.11% | 103.50 | 106.30 | 29487 | 30976 | 11.28% |
| 2025-07-18 | 100.00 | 105.96 | 5.96 | 5.96% | 99.59 | 107.07 | 40637 | 42487 | 15.54% |
| 2025-07-17 | 94.72 | 100.00 | 5.28 | 5.57% | 94.30 | 101.93 | 38122 | 37726 | 14.58% |
| 2025-07-16 | 93.87 | 94.72 | 0.49 | 0.52% | 93.75 | 95.19 | 12545 | 11848 | 4.80% |
| 2025-07-15 | 93.36 | 94.23 | 0.87 | 0.93% | 91.50 | 94.41 | 13629 | 12693 | 5.21% |
| 2025-07-14 | 93.38 | 93.36 | -0.18 | -0.19% | 92.22 | 93.75 | 9036 | 8393 | 3.46% |
| 2025-07-11 | 92.19 | 93.54 | 1.56 | 1.70% | 91.30 | 93.68 | 10744 | 9954 | 4.11% |
| 2025-07-10 | 92.92 | 91.98 | -0.91 | -0.98% | 91.68 | 93.52 | 9222 | 8509 | 3.53% |
| 2025-07-09 | 94.32 | 92.89 | -1.32 | -1.40% | 92.88 | 94.88 | 8963 | 8393 | 3.43% |
| 2025-07-08 | 93.46 | 94.21 | 0.47 | 0.50% | 93.03 | 94.61 | 6499 | 6118 | 2.49% |
| 2025-07-07 | 93.03 | 93.74 | 0.44 | 0.47% | 91.90 | 93.98 | 6978 | 6471 | 2.67% |
| 2025-07-04 | 95.00 | 93.30 | -1.82 | -1.91% | 93.20 | 95.00 | 9101 | 8537 | 3.48% |
| 2025-07-03 | 94.48 | 95.12 | 0.60 | 0.63% | 94.18 | 96.12 | 6578 | 6256 | 2.52% |
| 2025-07-02 | 96.00 | 94.52 | -2.15 | -2.22% | 93.80 | 96.48 | 8792 | 8328 | 3.36% |
| 2025-07-01 | 97.89 | 96.67 | -1.29 | -1.32% | 95.78 | 97.89 | 9748 | 9412 | 3.73% |
| 2025-06-30 | 95.32 | 97.96 | 2.64 | 2.77% | 95.32 | 99.28 | 14293 | 13933 | 5.47% |
| 2025-06-27 | 96.99 | 95.32 | -0.78 | -0.81% | 95.16 | 97.50 | 9157 | 8815 | 3.50% |
| 2025-06-26 | 96.79 | 96.10 | -1.20 | -1.23% | 95.88 | 97.30 | 9876 | 9529 | 3.78% |
| 2025-06-25 | 95.60 | 97.30 | 1.70 | 1.78% | 94.90 | 97.50 | 16055 | 15465 | 6.14% |
| 2025-06-24 | 92.44 | 95.60 | 3.51 | 3.81% | 92.44 | 96.33 | 14909 | 14223 | 5.70% |
| 2025-06-23 | 91.00 | 92.09 | -0.53 | -0.57% | 90.76 | 92.78 | 7024 | 6450 | 2.69% |
| 2025-06-20 | 94.64 | 92.62 | -1.56 | -1.66% | 92.35 | 95.42 | 8338 | 7786 | 3.19% |
| 2025-06-19 | 93.41 | 94.18 | 0.58 | 0.62% | 92.95 | 98.96 | 18385 | 17595 | 7.03% |
| 2025-06-18 | 92.50 | 93.60 | 0.49 | 0.53% | 92.00 | 93.82 | 8950 | 8312 | 3.42% |
| 2025-06-17 | 94.60 | 93.11 | -1.55 | -1.64% | 92.60 | 94.99 | 12615 | 11775 | 4.82% |
| 2025-06-16 | 96.52 | 94.66 | -2.19 | -2.26% | 93.30 | 97.19 | 15916 | 15148 | 6.09% |
| 2025-06-13 | 99.02 | 96.85 | -3.14 | -3.14% | 96.80 | 99.85 | 15516 | 15167 | 5.93% |
| 2025-06-12 | 97.71 | 99.99 | 2.06 | 2.10% | 96.87 | 100.80 | 14805 | 14761 | 5.66% |
| 2025-06-11 | 96.72 | 97.93 | 1.13 | 1.17% | 96.72 | 99.22 | 8120 | 7975 | 3.11% |
| 2025-06-10 | 100.69 | 96.80 | -3.89 | -3.86% | 96.00 | 100.77 | 13755 | 13447 | 5.26% |
| 2025-06-09 | 101.30 | 100.69 | 0.68 | 0.68% | 99.75 | 101.50 | 10181 | 10213 | 3.89% |