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 | 165.85 | 171.80 | 5.77 | 3.48% | 164.84 | 178.00 | 123406 | 214126 | 6.73% |
| 2025-09-12 | 168.80 | 166.03 | 0.15 | 0.09% | 163.98 | 173.00 | 102291 | 172181 | 5.58% |
| 2025-09-11 | 161.79 | 165.88 | 4.40 | 2.72% | 159.69 | 166.57 | 99142 | 162554 | 5.41% |
| 2025-09-10 | 162.49 | 161.48 | -1.02 | -0.63% | 160.53 | 166.80 | 81415 | 132937 | 4.44% |
| 2025-09-09 | 167.00 | 162.50 | -6.20 | -3.68% | 161.68 | 167.00 | 96751 | 157796 | 5.28% |
| 2025-09-08 | 147.65 | 168.70 | 21.55 | 14.64% | 147.58 | 171.00 | 179175 | 295332 | 9.77% |
| 2025-09-05 | 143.41 | 147.15 | 3.10 | 2.15% | 142.08 | 147.42 | 72807 | 105917 | 3.97% |
| 2025-09-04 | 155.00 | 144.05 | -10.40 | -6.73% | 142.00 | 156.11 | 107221 | 158486 | 5.85% |
| 2025-09-03 | 162.00 | 154.45 | -5.24 | -3.28% | 152.98 | 163.50 | 96510 | 151745 | 5.26% |
| 2025-09-02 | 151.29 | 159.69 | 8.34 | 5.51% | 144.17 | 165.00 | 165694 | 255034 | 9.04% |
| 2025-09-01 | 151.81 | 151.35 | 0.59 | 0.39% | 147.77 | 154.69 | 74560 | 112484 | 4.07% |
| 2025-08-29 | 150.50 | 150.76 | -0.13 | -0.09% | 146.02 | 153.36 | 71921 | 107627 | 3.92% |
| 2025-08-28 | 147.85 | 150.89 | 2.23 | 1.50% | 145.66 | 151.15 | 83435 | 123921 | 4.55% |
| 2025-08-27 | 152.00 | 148.66 | -3.09 | -2.04% | 148.61 | 159.55 | 100962 | 156059 | 5.51% |
| 2025-08-26 | 151.98 | 151.75 | -2.95 | -1.91% | 151.00 | 154.20 | 51493 | 78497 | 2.81% |
| 2025-08-25 | 152.00 | 154.70 | 4.69 | 3.13% | 151.55 | 159.50 | 104707 | 162613 | 5.71% |
| 2025-08-22 | 146.66 | 150.01 | 4.05 | 2.77% | 146.21 | 150.21 | 70469 | 104870 | 3.84% |
| 2025-08-21 | 149.88 | 145.96 | -3.05 | -2.05% | 145.08 | 150.86 | 58885 | 86793 | 3.21% |
| 2025-08-20 | 150.70 | 149.01 | -2.17 | -1.44% | 145.47 | 150.70 | 74628 | 110451 | 4.07% |
| 2025-08-19 | 147.48 | 151.18 | 3.72 | 2.52% | 145.68 | 154.44 | 99142 | 148659 | 5.41% |
| 2025-08-18 | 149.66 | 147.46 | -0.85 | -0.57% | 145.51 | 151.77 | 97264 | 143918 | 5.31% |
| 2025-08-15 | 137.52 | 148.31 | 10.67 | 7.75% | 137.02 | 149.47 | 118812 | 171833 | 6.48% |
| 2025-08-14 | 138.30 | 137.64 | -0.87 | -0.63% | 134.50 | 140.70 | 71724 | 98942 | 3.91% |
| 2025-08-13 | 137.59 | 138.51 | 1.40 | 1.02% | 135.28 | 138.79 | 50320 | 69073 | 2.74% |
| 2025-08-12 | 136.11 | 137.11 | 0.11 | 0.08% | 134.30 | 137.50 | 37342 | 50711 | 2.04% |
| 2025-08-11 | 134.55 | 137.00 | 2.80 | 2.09% | 134.21 | 138.48 | 47219 | 64474 | 2.58% |
| 2025-08-08 | 138.52 | 134.20 | -4.40 | -3.17% | 133.80 | 138.57 | 45184 | 61130 | 2.47% |
| 2025-08-07 | 141.50 | 138.60 | -1.53 | -1.09% | 136.54 | 141.50 | 60933 | 84181 | 3.33% |
| 2025-08-06 | 134.63 | 140.13 | 6.14 | 4.58% | 133.07 | 142.00 | 104098 | 144042 | 5.68% |
| 2025-08-05 | 133.98 | 133.99 | 0.01 | 0.01% | 132.04 | 134.58 | 43614 | 58171 | 2.38% |
| 2025-08-04 | 127.60 | 133.98 | 6.47 | 5.07% | 127.15 | 134.22 | 71890 | 94822 | 3.92% |
| 2025-08-01 | 129.40 | 127.51 | -2.15 | -1.66% | 126.17 | 131.44 | 40985 | 52524 | 2.24% |
| 2025-07-31 | 127.75 | 129.66 | 1.86 | 1.46% | 127.38 | 134.48 | 68720 | 90518 | 3.75% |
| 2025-07-30 | 129.99 | 127.80 | -2.60 | -1.99% | 126.54 | 130.20 | 38542 | 49530 | 2.10% |
| 2025-07-29 | 129.00 | 130.40 | 0.57 | 0.44% | 128.33 | 131.68 | 34906 | 45360 | 1.91% |
| 2025-07-28 | 132.35 | 129.83 | -0.62 | -0.48% | 129.66 | 133.88 | 38738 | 50782 | 2.11% |
| 2025-07-25 | 130.80 | 130.45 | 0.16 | 0.12% | 128.30 | 130.87 | 32765 | 42446 | 1.79% |
| 2025-07-24 | 128.88 | 130.29 | 1.49 | 1.16% | 128.88 | 131.67 | 38988 | 50907 | 2.13% |
| 2025-07-23 | 128.80 | 128.80 | -1.60 | -1.23% | 128.03 | 130.75 | 42124 | 54456 | 2.30% |
| 2025-07-22 | 133.00 | 130.40 | -4.27 | -3.17% | 130.00 | 133.60 | 59281 | 77816 | 3.24% |
| 2025-07-21 | 132.10 | 134.67 | 5.78 | 4.48% | 130.78 | 138.00 | 82439 | 110957 | 4.50% |
| 2025-07-18 | 130.30 | 128.89 | -0.12 | -0.09% | 127.60 | 130.97 | 39428 | 50769 | 2.15% |
| 2025-07-17 | 125.00 | 129.01 | 2.62 | 2.07% | 124.61 | 130.88 | 63789 | 81946 | 3.48% |
| 2025-07-16 | 124.50 | 126.39 | 1.99 | 1.60% | 123.74 | 129.20 | 57714 | 73099 | 3.15% |
| 2025-07-15 | 125.00 | 124.40 | -0.32 | -0.26% | 122.25 | 125.27 | 40597 | 50246 | 2.22% |
| 2025-07-14 | 123.49 | 124.72 | 2.83 | 2.32% | 121.99 | 126.00 | 54537 | 67724 | 2.98% |
| 2025-07-11 | 118.08 | 121.89 | 3.03 | 2.55% | 117.88 | 123.85 | 53533 | 64929 | 2.92% |
| 2025-07-10 | 116.74 | 118.86 | 0.77 | 0.65% | 116.67 | 119.47 | 28770 | 33909 | 1.57% |
| 2025-07-09 | 122.00 | 118.09 | -0.70 | -0.59% | 117.66 | 123.88 | 48848 | 59092 | 2.67% |
| 2025-07-08 | 115.32 | 118.79 | 3.67 | 3.19% | 114.66 | 119.29 | 35343 | 41591 | 1.93% |
| 2025-07-07 | 117.00 | 115.12 | -3.94 | -3.31% | 114.23 | 117.00 | 42862 | 49441 | 2.34% |
| 2025-07-04 | 121.00 | 119.06 | -1.04 | -0.87% | 117.82 | 121.66 | 24074 | 28739 | 1.43% |
| 2025-07-03 | 119.91 | 120.10 | 0.05 | 0.04% | 118.90 | 121.17 | 17729 | 21238 | 1.05% |
| 2025-07-02 | 122.20 | 120.05 | -3.09 | -2.51% | 119.00 | 123.13 | 25426 | 30589 | 1.51% |
| 2025-07-01 | 124.28 | 123.14 | -1.75 | -1.40% | 122.22 | 124.97 | 22444 | 27669 | 1.33% |
| 2025-06-30 | 124.80 | 124.89 | 0.79 | 0.64% | 123.58 | 126.37 | 27684 | 34615 | 1.64% |
| 2025-06-27 | 124.65 | 124.10 | -0.01 | -0.01% | 123.23 | 125.70 | 24141 | 30051 | 1.43% |
| 2025-06-26 | 126.90 | 124.11 | -2.82 | -2.22% | 124.09 | 128.33 | 34749 | 43850 | 2.06% |
| 2025-06-25 | 125.47 | 126.93 | 1.23 | 0.98% | 124.44 | 127.03 | 45520 | 57286 | 2.70% |
| 2025-06-24 | 118.60 | 125.70 | 7.28 | 6.15% | 118.60 | 127.57 | 62351 | 77245 | 3.69% |
| 2025-06-23 | 113.59 | 118.42 | 2.10 | 1.81% | 113.59 | 118.47 | 21960 | 25665 | 1.30% |
| 2025-06-20 | 121.48 | 116.32 | -5.16 | -4.25% | 116.07 | 121.57 | 36255 | 42712 | 2.15% |
| 2025-06-19 | 120.72 | 121.48 | 0.08 | 0.07% | 120.72 | 124.79 | 41313 | 50917 | 2.45% |
| 2025-06-18 | 120.93 | 121.50 | 0.87 | 0.72% | 120.00 | 122.50 | 28805 | 34948 | 1.71% |
| 2025-06-17 | 119.67 | 120.63 | 0.95 | 0.79% | 118.96 | 120.93 | 20887 | 25032 | 1.24% |
| 2025-06-16 | 117.67 | 119.68 | 1.06 | 0.89% | 117.41 | 120.42 | 21125 | 25213 | 1.25% |
| 2025-06-13 | 119.64 | 118.62 | -2.18 | -1.80% | 117.88 | 122.80 | 27508 | 32950 | 1.63% |
| 2025-06-12 | 121.00 | 120.80 | -0.51 | -0.42% | 119.80 | 122.49 | 22433 | 27196 | 1.33% |
| 2025-06-11 | 122.45 | 121.31 | -0.79 | -0.65% | 120.89 | 122.95 | 24552 | 29928 | 1.45% |
| 2025-06-10 | 123.96 | 122.10 | -1.83 | -1.48% | 119.40 | 124.61 | 41034 | 49909 | 2.43% |
| 2025-06-09 | 125.55 | 123.93 | -2.16 | -1.71% | 122.34 | 126.20 | 39988 | 49594 | 2.37% |