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 | 143.00 | 140.79 | -1.71 | -1.20% | 140.03 | 143.00 | 240225 | 338885 | 1.59% |
| 2025-09-15 | 140.00 | 142.50 | 4.20 | 3.04% | 140.00 | 144.87 | 443234 | 632507 | 2.94% |
| 2025-09-12 | 139.40 | 138.30 | -1.09 | -0.78% | 138.07 | 140.20 | 220488 | 306175 | 1.46% |
| 2025-09-11 | 138.00 | 139.39 | 0.82 | 0.59% | 136.54 | 139.39 | 289788 | 399807 | 1.92% |
| 2025-09-10 | 140.00 | 138.57 | -1.41 | -1.01% | 138.03 | 141.21 | 224275 | 311598 | 1.49% |
| 2025-09-09 | 143.00 | 139.98 | -3.17 | -2.21% | 139.50 | 144.00 | 300260 | 424899 | 1.99% |
| 2025-09-08 | 146.30 | 143.15 | -3.35 | -2.29% | 141.36 | 149.94 | 436234 | 632312 | 2.89% |
| 2025-09-05 | 149.00 | 146.50 | -1.80 | -1.21% | 138.50 | 149.69 | 731540 | 1048533 | 4.85% |
| 2025-09-04 | 147.35 | 148.30 | 0.64 | 0.43% | 145.67 | 151.98 | 477246 | 707974 | 3.16% |
| 2025-09-03 | 149.58 | 147.66 | 0.72 | 0.49% | 146.74 | 153.00 | 497702 | 745670 | 3.30% |
| 2025-09-02 | 143.00 | 146.94 | 3.05 | 2.12% | 142.65 | 150.88 | 586802 | 859614 | 3.89% |
| 2025-09-01 | 138.90 | 143.89 | 6.98 | 5.10% | 138.88 | 145.30 | 546378 | 780727 | 3.62% |
| 2025-08-29 | 131.36 | 136.91 | 5.53 | 4.21% | 130.74 | 138.84 | 621886 | 846969 | 4.12% |
| 2025-08-28 | 131.01 | 131.38 | -0.44 | -0.33% | 128.64 | 131.94 | 301209 | 393481 | 2.00% |
| 2025-08-27 | 135.02 | 131.82 | -2.75 | -2.04% | 131.65 | 137.50 | 407069 | 548147 | 2.70% |
| 2025-08-26 | 135.87 | 134.57 | -1.30 | -0.96% | 133.88 | 136.48 | 297698 | 401409 | 1.97% |
| 2025-08-25 | 134.34 | 135.87 | 1.91 | 1.43% | 133.00 | 136.99 | 426185 | 574380 | 2.82% |
| 2025-08-22 | 132.30 | 133.96 | 1.96 | 1.48% | 132.30 | 134.60 | 306628 | 410029 | 2.03% |
| 2025-08-21 | 132.00 | 132.00 | 0.20 | 0.15% | 131.50 | 135.50 | 300190 | 399260 | 1.99% |
| 2025-08-20 | 130.50 | 131.80 | 0.33 | 0.25% | 129.38 | 132.07 | 279318 | 364673 | 1.85% |
| 2025-08-19 | 128.41 | 131.47 | 2.59 | 2.01% | 128.41 | 133.33 | 421776 | 552367 | 2.79% |
| 2025-08-18 | 128.55 | 128.88 | 0.28 | 0.22% | 127.47 | 130.00 | 257860 | 332400 | 1.71% |
| 2025-08-15 | 127.50 | 128.60 | 0.60 | 0.47% | 127.26 | 129.50 | 184487 | 237332 | 1.22% |
| 2025-08-14 | 129.01 | 128.00 | -0.92 | -0.71% | 127.86 | 129.78 | 142077 | 182889 | 0.94% |
| 2025-08-13 | 128.70 | 128.92 | -0.97 | -0.75% | 128.30 | 129.50 | 170256 | 219347 | 1.13% |
| 2025-08-12 | 128.80 | 129.89 | 1.74 | 1.36% | 128.80 | 131.22 | 230082 | 299480 | 1.52% |
| 2025-08-11 | 126.67 | 128.15 | 1.45 | 1.14% | 126.66 | 128.60 | 130833 | 167109 | 0.87% |
| 2025-08-08 | 127.70 | 126.70 | -1.17 | -0.91% | 126.62 | 127.70 | 123621 | 156777 | 0.82% |
| 2025-08-07 | 128.56 | 127.87 | -0.83 | -0.64% | 127.70 | 128.60 | 105224 | 134649 | 0.70% |
| 2025-08-06 | 127.80 | 128.70 | 0.94 | 0.74% | 127.18 | 129.50 | 123719 | 158815 | 0.82% |
| 2025-08-05 | 127.68 | 127.76 | 0.10 | 0.08% | 127.20 | 128.88 | 111716 | 142857 | 0.74% |
| 2025-08-04 | 128.00 | 127.66 | -0.79 | -0.62% | 127.16 | 128.00 | 98121 | 125149 | 0.65% |
| 2025-08-01 | 126.82 | 128.45 | 1.54 | 1.21% | 126.26 | 129.05 | 141615 | 181630 | 0.94% |
| 2025-07-31 | 128.32 | 126.91 | -1.85 | -1.44% | 126.75 | 128.56 | 182122 | 232355 | 1.21% |
| 2025-07-30 | 129.01 | 128.76 | -0.56 | -0.43% | 128.37 | 129.78 | 137135 | 176744 | 0.91% |
| 2025-07-29 | 130.99 | 129.32 | -1.09 | -0.84% | 129.10 | 130.99 | 151553 | 196281 | 1.00% |
| 2025-07-28 | 129.70 | 130.41 | 1.25 | 0.97% | 129.16 | 131.44 | 172221 | 224434 | 1.14% |
| 2025-07-25 | 129.43 | 129.16 | -0.26 | -0.20% | 129.02 | 129.88 | 135235 | 174896 | 0.90% |
| 2025-07-24 | 129.44 | 129.42 | -0.46 | -0.35% | 129.00 | 129.95 | 163144 | 210944 | 1.08% |
| 2025-07-23 | 129.01 | 129.88 | 0.61 | 0.47% | 128.80 | 130.50 | 143969 | 186906 | 0.95% |
| 2025-07-22 | 129.30 | 129.27 | -0.28 | -0.22% | 128.67 | 129.50 | 140139 | 180787 | 0.93% |
| 2025-07-21 | 130.18 | 129.55 | -0.65 | -0.50% | 129.34 | 130.32 | 144437 | 187372 | 0.96% |
| 2025-07-18 | 130.45 | 130.20 | -0.20 | -0.15% | 129.82 | 130.80 | 128467 | 167220 | 0.85% |
| 2025-07-17 | 128.70 | 130.40 | 1.32 | 1.02% | 127.68 | 130.45 | 243877 | 314889 | 1.62% |
| 2025-07-16 | 130.95 | 129.08 | -1.04 | -0.80% | 129.00 | 130.95 | 204691 | 264784 | 1.36% |
| 2025-07-15 | 130.04 | 130.12 | 0.09 | 0.07% | 129.68 | 130.70 | 154399 | 200889 | 1.02% |
| 2025-07-14 | 132.09 | 130.03 | -1.96 | -1.48% | 129.00 | 132.28 | 260463 | 338946 | 1.73% |
| 2025-07-11 | 133.40 | 131.99 | -6.45 | -4.66% | 130.80 | 134.01 | 511427 | 676778 | 3.39% |
| 2025-07-10 | 139.22 | 138.44 | -1.19 | -0.85% | 137.75 | 139.85 | 155152 | 215196 | 1.03% |
| 2025-07-09 | 139.23 | 139.63 | -0.05 | -0.04% | 138.39 | 140.73 | 159650 | 222594 | 1.06% |
| 2025-07-08 | 136.51 | 139.68 | 3.17 | 2.32% | 135.88 | 141.39 | 255973 | 355048 | 1.70% |
| 2025-07-07 | 135.20 | 136.51 | 1.43 | 1.06% | 135.17 | 137.50 | 173168 | 236587 | 1.15% |
| 2025-07-04 | 135.50 | 135.08 | -0.51 | -0.38% | 133.82 | 136.90 | 167213 | 226474 | 1.11% |
| 2025-07-03 | 134.93 | 135.59 | 1.19 | 0.89% | 134.00 | 136.79 | 142895 | 193339 | 0.95% |
| 2025-07-02 | 136.51 | 134.40 | -2.11 | -1.55% | 134.00 | 137.49 | 141520 | 191546 | 0.94% |
| 2025-07-01 | 134.60 | 136.51 | 2.19 | 1.63% | 134.60 | 138.00 | 195025 | 266095 | 1.29% |
| 2025-06-30 | 132.60 | 134.32 | 1.59 | 1.20% | 132.60 | 135.36 | 144783 | 194513 | 0.96% |
| 2025-06-27 | 134.30 | 132.73 | -2.57 | -1.90% | 132.26 | 134.88 | 168284 | 224616 | 1.11% |
| 2025-06-26 | 134.88 | 135.30 | 0.08 | 0.06% | 133.39 | 135.69 | 169850 | 228244 | 1.12% |
| 2025-06-25 | 133.33 | 135.22 | 2.33 | 1.75% | 132.97 | 137.21 | 215560 | 291438 | 1.43% |
| 2025-06-24 | 133.75 | 132.89 | 0.55 | 0.42% | 132.69 | 134.70 | 189452 | 253086 | 1.25% |
| 2025-06-23 | 130.77 | 132.34 | 1.07 | 0.82% | 129.62 | 132.50 | 110102 | 144858 | 0.73% |
| 2025-06-20 | 131.29 | 131.27 | 0.11 | 0.08% | 130.80 | 131.99 | 97532 | 128175 | 0.65% |
| 2025-06-19 | 130.98 | 131.16 | 0.41 | 0.31% | 130.30 | 134.50 | 171312 | 226639 | 1.13% |
| 2025-06-18 | 129.80 | 130.75 | 0.89 | 0.69% | 129.06 | 131.33 | 113426 | 147748 | 0.75% |
| 2025-06-17 | 131.60 | 129.86 | -1.25 | -0.95% | 129.66 | 132.37 | 127424 | 166190 | 0.84% |
| 2025-06-16 | 130.16 | 131.11 | 0.34 | 0.26% | 129.75 | 131.50 | 119464 | 156322 | 0.79% |
| 2025-06-13 | 133.80 | 130.77 | -3.87 | -2.87% | 130.76 | 133.80 | 219322 | 289047 | 1.45% |
| 2025-06-12 | 133.50 | 134.64 | 1.06 | 0.79% | 131.42 | 135.50 | 239795 | 319486 | 1.59% |
| 2025-06-11 | 133.19 | 133.58 | 0.47 | 0.35% | 133.19 | 135.40 | 187236 | 251350 | 1.24% |
| 2025-06-10 | 134.10 | 133.11 | -0.99 | -0.74% | 132.35 | 136.38 | 205351 | 275253 | 1.36% |
| 2025-06-09 | 133.65 | 134.10 | 0.94 | 0.71% | 132.80 | 135.10 | 155253 | 208325 | 1.03% |