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 | 140.08 | 142.58 | -0.42 | -0.29% | 139.01 | 143.60 | 22929 | 32346 | 14.53% |
| 2025-09-15 | 144.57 | 143.00 | -3.11 | -2.13% | 143.00 | 150.66 | 24439 | 35630 | 15.49% |
| 2025-09-12 | 150.01 | 146.11 | -8.89 | -5.74% | 142.34 | 151.80 | 37258 | 54311 | 23.62% |
| 2025-09-11 | 153.50 | 155.00 | -2.98 | -1.89% | 149.51 | 158.18 | 37399 | 57416 | 23.71% |
| 2025-09-10 | 146.00 | 157.98 | 5.88 | 3.87% | 143.44 | 160.00 | 39094 | 59567 | 24.78% |
| 2025-09-09 | 146.50 | 152.10 | 2.59 | 1.73% | 144.10 | 157.20 | 39472 | 59910 | 25.02% |
| 2025-09-08 | 140.05 | 149.51 | 7.66 | 5.40% | 135.00 | 165.47 | 55390 | 82288 | 35.11% |
| 2025-09-05 | 121.91 | 141.85 | 19.55 | 15.99% | 121.72 | 145.47 | 50719 | 67646 | 32.15% |
| 2025-09-04 | 122.36 | 122.30 | -0.60 | -0.49% | 118.36 | 127.50 | 36461 | 45041 | 23.11% |
| 2025-09-03 | 127.48 | 122.90 | -5.22 | -4.07% | 120.18 | 129.50 | 39214 | 48706 | 24.86% |
| 2025-09-02 | 118.00 | 128.12 | 9.63 | 8.13% | 117.10 | 137.45 | 50006 | 63043 | 31.70% |
| 2025-09-01 | 111.00 | 118.49 | 6.83 | 6.12% | 109.22 | 122.60 | 42395 | 49687 | 26.87% |
| 2025-08-29 | 99.40 | 111.66 | 11.23 | 11.18% | 96.00 | 119.80 | 43548 | 47069 | 27.60% |
| 2025-08-28 | 103.30 | 100.43 | -2.79 | -2.70% | 99.85 | 106.88 | 19648 | 20035 | 12.45% |
| 2025-08-27 | 102.91 | 103.22 | -0.68 | -0.65% | 102.91 | 106.65 | 17455 | 18272 | 11.06% |
| 2025-08-26 | 106.06 | 103.90 | -3.16 | -2.95% | 103.51 | 106.98 | 17974 | 18839 | 11.39% |
| 2025-08-25 | 106.40 | 107.06 | 0.54 | 0.51% | 105.90 | 109.00 | 17591 | 18860 | 11.15% |
| 2025-08-22 | 106.65 | 106.52 | -0.38 | -0.36% | 105.00 | 107.88 | 13791 | 14652 | 8.74% |
| 2025-08-21 | 112.40 | 106.90 | -5.50 | -4.89% | 106.39 | 112.40 | 19379 | 21088 | 12.28% |
| 2025-08-20 | 108.50 | 112.40 | 2.40 | 2.18% | 106.27 | 114.10 | 31889 | 34950 | 20.21% |
| 2025-08-19 | 106.01 | 110.00 | 2.42 | 2.25% | 104.06 | 111.99 | 34948 | 37897 | 22.15% |
| 2025-08-18 | 103.88 | 107.58 | 2.59 | 2.47% | 102.68 | 110.00 | 33180 | 35200 | 21.03% |
| 2025-08-15 | 102.33 | 104.99 | 1.91 | 1.85% | 102.33 | 108.80 | 21651 | 23039 | 13.72% |
| 2025-08-14 | 106.11 | 103.08 | -3.79 | -3.55% | 103.00 | 108.98 | 19608 | 20602 | 12.43% |
| 2025-08-13 | 101.88 | 106.87 | 4.94 | 4.85% | 100.50 | 107.70 | 33415 | 35321 | 21.18% |
| 2025-08-12 | 101.25 | 101.93 | 0.15 | 0.15% | 97.86 | 102.97 | 18751 | 18832 | 11.89% |
| 2025-08-11 | 101.60 | 101.78 | 0.66 | 0.65% | 101.50 | 103.65 | 12649 | 12942 | 8.02% |
| 2025-08-08 | 102.86 | 101.12 | -1.17 | -1.14% | 101.00 | 103.98 | 11872 | 12100 | 7.53% |
| 2025-08-07 | 101.69 | 102.29 | 0.34 | 0.33% | 101.10 | 102.80 | 14295 | 14575 | 9.06% |
| 2025-08-06 | 103.40 | 101.95 | -1.25 | -1.21% | 101.46 | 104.24 | 17237 | 17658 | 10.93% |
| 2025-08-05 | 106.85 | 103.20 | -3.73 | -3.49% | 102.89 | 106.93 | 21250 | 22155 | 13.47% |
| 2025-08-04 | 99.81 | 106.93 | 5.63 | 5.56% | 99.10 | 107.66 | 27491 | 28677 | 17.43% |
| 2025-08-01 | 105.80 | 101.30 | -5.55 | -5.19% | 101.28 | 105.80 | 21706 | 22362 | 13.76% |
| 2025-07-31 | 104.65 | 106.85 | 1.85 | 1.76% | 101.16 | 113.88 | 37624 | 39971 | 23.85% |
| 2025-07-30 | 107.50 | 105.00 | -3.85 | -3.54% | 100.52 | 107.99 | 30175 | 31240 | 19.13% |
| 2025-07-29 | 110.70 | 108.85 | -3.83 | -3.40% | 106.41 | 113.49 | 33167 | 36469 | 21.02% |
| 2025-07-28 | 104.50 | 112.68 | 7.86 | 7.50% | 104.48 | 113.98 | 36936 | 40927 | 23.41% |
| 2025-07-25 | 105.00 | 104.82 | -1.37 | -1.29% | 102.19 | 108.45 | 21404 | 22668 | 13.57% |
| 2025-07-24 | 105.58 | 106.19 | 0.52 | 0.49% | 104.50 | 108.62 | 20662 | 22041 | 13.10% |
| 2025-07-23 | 106.12 | 105.67 | -1.91 | -1.78% | 103.88 | 107.50 | 19926 | 21014 | 12.63% |
| 2025-07-22 | 107.00 | 107.58 | -1.62 | -1.48% | 106.00 | 112.20 | 37152 | 40665 | 23.55% |
| 2025-07-21 | 102.40 | 109.20 | 4.25 | 4.05% | 101.10 | 110.00 | 32607 | 34614 | 20.67% |
| 2025-07-18 | 99.08 | 104.95 | 6.50 | 6.60% | 98.02 | 106.98 | 41136 | 42898 | 26.07% |
| 2025-07-17 | 95.55 | 98.45 | 2.87 | 3.00% | 94.35 | 100.73 | 32681 | 32028 | 20.71% |
| 2025-07-16 | 96.79 | 95.58 | -0.71 | -0.74% | 93.94 | 96.95 | 16220 | 15503 | 10.28% |
| 2025-07-15 | 97.61 | 96.29 | -1.26 | -1.29% | 95.45 | 98.52 | 25576 | 24737 | 16.21% |
| 2025-07-14 | 108.00 | 97.55 | -11.66 | -10.68% | 88.88 | 109.19 | 44463 | 44597 | 28.18% |
| 2025-07-11 | 107.00 | 109.21 | 0.60 | 0.55% | 105.30 | 110.96 | 24672 | 26838 | 15.64% |
| 2025-07-10 | 114.22 | 108.61 | -6.89 | -5.97% | 105.81 | 115.39 | 41174 | 44928 | 26.10% |
| 2025-07-09 | 116.01 | 115.50 | -3.20 | -2.70% | 112.77 | 117.30 | 27165 | 31195 | 17.22% |
| 2025-07-08 | 121.21 | 118.70 | -2.69 | -2.22% | 116.70 | 125.01 | 38021 | 45362 | 24.10% |
| 2025-07-07 | 114.56 | 121.39 | 5.23 | 4.50% | 113.12 | 126.00 | 40960 | 49634 | 25.96% |
| 2025-07-04 | 116.00 | 116.16 | -2.44 | -2.06% | 115.24 | 121.00 | 42625 | 50359 | 27.02% |
| 2025-07-03 | 101.16 | 118.60 | 16.34 | 15.98% | 101.15 | 122.71 | 58041 | 66550 | 36.79% |
| 2025-07-02 | 107.34 | 102.26 | -5.94 | -5.49% | 101.81 | 107.90 | 26047 | 27244 | 16.51% |
| 2025-07-01 | 105.80 | 108.20 | 2.38 | 2.25% | 102.49 | 112.33 | 45852 | 49378 | 29.06% |
| 2025-06-30 | 95.03 | 105.82 | 9.82 | 10.23% | 95.00 | 110.00 | 41819 | 43156 | 26.51% |
| 2025-06-27 | 101.01 | 96.00 | -5.00 | -4.95% | 95.81 | 103.01 | 29060 | 28501 | 18.42% |
| 2025-06-26 | 100.00 | 101.00 | -1.50 | -1.46% | 98.98 | 103.50 | 22211 | 22475 | 14.08% |
| 2025-06-25 | 105.00 | 102.50 | -3.10 | -2.94% | 101.70 | 107.35 | 37235 | 38588 | 23.60% |
| 2025-06-24 | 98.18 | 105.60 | 4.41 | 4.36% | 97.20 | 107.00 | 44656 | 46086 | 28.31% |
| 2025-06-23 | 93.06 | 101.19 | 5.29 | 5.52% | 92.90 | 101.28 | 36856 | 35425 | 23.36% |
| 2025-06-20 | 98.00 | 95.90 | -1.25 | -1.29% | 95.50 | 103.85 | 33754 | 33550 | 21.40% |
| 2025-06-19 | 101.00 | 97.15 | -4.94 | -4.84% | 96.50 | 108.88 | 38360 | 39210 | 24.32% |
| 2025-06-18 | 100.20 | 102.09 | -0.91 | -0.88% | 97.52 | 104.56 | 35355 | 35409 | 22.41% |
| 2025-06-17 | 97.99 | 103.00 | 5.10 | 5.21% | 96.00 | 110.88 | 54208 | 55407 | 34.36% |
| 2025-06-16 | 95.01 | 97.90 | -0.49 | -0.50% | 92.27 | 99.10 | 35915 | 34720 | 22.76% |
| 2025-06-13 | 93.05 | 98.39 | 5.34 | 5.74% | 93.00 | 106.88 | 61089 | 60780 | 38.72% |
| 2025-06-12 | 77.00 | 93.05 | 15.51 | 20.00% | 76.08 | 93.05 | 50882 | 43564 | 32.25% |
| 2025-06-11 | 78.84 | 77.54 | -3.47 | -4.28% | 76.60 | 80.99 | 29194 | 22812 | 18.51% |
| 2025-06-10 | 78.22 | 81.01 | 2.00 | 2.53% | 76.81 | 85.01 | 46413 | 37864 | 29.42% |
| 2025-06-09 | 76.23 | 80.01 | 3.90 | 5.12% | 76.23 | 81.99 | 37823 | 30069 | 23.97% |