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 | 157.30 | 155.48 | -1.52 | -0.97% | 151.02 | 160.00 | 21130 | 32976 | 2.22% |
| 2025-09-15 | 160.00 | 157.00 | -3.20 | -2.00% | 147.89 | 160.00 | 32567 | 49967 | 3.43% |
| 2025-09-12 | 168.10 | 160.20 | -7.94 | -4.72% | 159.55 | 170.00 | 16274 | 26526 | 1.71% |
| 2025-09-11 | 157.21 | 168.14 | 8.90 | 5.59% | 155.00 | 175.08 | 20441 | 33670 | 2.15% |
| 2025-09-10 | 149.21 | 159.24 | 10.22 | 6.86% | 145.38 | 160.00 | 24405 | 37612 | 2.57% |
| 2025-09-09 | 141.00 | 149.02 | 8.02 | 5.69% | 138.95 | 151.93 | 22345 | 33064 | 2.35% |
| 2025-09-08 | 137.88 | 141.00 | 0.50 | 0.36% | 133.00 | 141.98 | 16464 | 22717 | 1.73% |
| 2025-09-05 | 127.76 | 140.50 | 12.10 | 9.42% | 126.91 | 140.68 | 24468 | 33209 | 2.57% |
| 2025-09-04 | 139.00 | 128.40 | -10.12 | -7.31% | 123.28 | 141.87 | 28007 | 36284 | 2.95% |
| 2025-09-03 | 135.32 | 138.52 | 3.69 | 2.74% | 133.00 | 141.00 | 22124 | 30482 | 2.33% |
| 2025-09-02 | 145.00 | 134.83 | -11.68 | -7.97% | 130.40 | 145.00 | 33855 | 46087 | 3.56% |
| 2025-09-01 | 135.00 | 146.51 | 13.46 | 10.12% | 135.00 | 150.00 | 36907 | 52743 | 3.88% |
| 2025-08-29 | 136.49 | 133.05 | -3.41 | -2.50% | 129.68 | 139.23 | 23503 | 31452 | 2.47% |
| 2025-08-28 | 130.62 | 136.46 | 5.40 | 4.12% | 130.08 | 137.11 | 20896 | 28017 | 2.20% |
| 2025-08-27 | 135.96 | 131.06 | -4.94 | -3.63% | 128.80 | 137.78 | 25262 | 33625 | 2.66% |
| 2025-08-26 | 123.01 | 136.00 | 11.14 | 8.92% | 123.01 | 144.36 | 36309 | 47901 | 3.82% |
| 2025-08-25 | 127.88 | 124.86 | -2.94 | -2.30% | 122.52 | 129.86 | 25762 | 32184 | 2.71% |
| 2025-08-22 | 124.50 | 127.80 | 2.80 | 2.24% | 123.50 | 132.20 | 17281 | 22116 | 1.82% |
| 2025-08-21 | 124.00 | 125.00 | 0.50 | 0.40% | 123.06 | 128.98 | 20896 | 26353 | 2.20% |
| 2025-08-20 | 127.20 | 124.50 | -8.00 | -6.04% | 122.03 | 128.35 | 26466 | 32991 | 2.78% |
| 2025-08-19 | 135.85 | 132.50 | -0.95 | -0.71% | 125.00 | 135.85 | 24081 | 30949 | 2.53% |
| 2025-08-18 | 124.40 | 133.45 | 9.05 | 7.27% | 122.28 | 133.60 | 22400 | 29054 | 2.36% |
| 2025-08-15 | 120.40 | 124.40 | 3.30 | 2.73% | 117.02 | 125.00 | 16892 | 20501 | 1.78% |
| 2025-08-14 | 118.00 | 121.10 | 3.79 | 3.23% | 115.63 | 122.88 | 21429 | 25573 | 2.25% |
| 2025-08-13 | 115.58 | 117.31 | 1.41 | 1.22% | 113.55 | 118.80 | 15154 | 17588 | 1.59% |
| 2025-08-12 | 116.22 | 115.90 | 0.50 | 0.43% | 113.09 | 117.54 | 19490 | 22400 | 2.05% |
| 2025-08-11 | 105.65 | 115.40 | 9.55 | 9.02% | 105.10 | 119.00 | 28007 | 31379 | 2.95% |
| 2025-08-08 | 106.00 | 105.85 | -0.36 | -0.34% | 105.20 | 109.99 | 20289 | 21713 | 2.13% |
| 2025-08-07 | 108.00 | 106.21 | -2.97 | -2.72% | 105.50 | 116.90 | 26469 | 29112 | 2.78% |
| 2025-08-06 | 110.22 | 109.18 | -2.28 | -2.05% | 106.50 | 111.45 | 19275 | 20900 | 2.03% |
| 2025-08-05 | 112.50 | 111.46 | -2.02 | -1.78% | 107.00 | 113.00 | 20458 | 22439 | 2.15% |
| 2025-08-04 | 101.90 | 113.48 | 12.68 | 12.58% | 100.02 | 113.48 | 26929 | 28708 | 2.83% |
| 2025-08-01 | 95.44 | 100.80 | 5.00 | 5.22% | 95.00 | 102.61 | 27010 | 27025 | 2.84% |
| 2025-07-31 | 94.76 | 95.80 | 1.04 | 1.10% | 92.83 | 99.32 | 30717 | 29539 | 3.23% |
| 2025-07-30 | 94.92 | 94.76 | 0.16 | 0.17% | 90.80 | 95.54 | 27502 | 25642 | 2.89% |
| 2025-07-29 | 88.80 | 94.60 | 5.69 | 6.40% | 87.28 | 95.88 | 31240 | 28789 | 3.29% |
| 2025-07-28 | 86.23 | 88.91 | 2.76 | 3.20% | 85.93 | 90.88 | 24022 | 21359 | 2.53% |
| 2025-07-25 | 87.40 | 86.15 | -1.31 | -1.50% | 85.27 | 88.88 | 18820 | 16268 | 1.98% |
| 2025-07-24 | 87.00 | 87.46 | 0.47 | 0.54% | 84.51 | 89.07 | 36255 | 31527 | 3.81% |
| 2025-07-23 | 85.65 | 86.99 | 5.27 | 6.45% | 81.06 | 87.01 | 36297 | 30749 | 3.82% |
| 2025-07-22 | 81.76 | 81.72 | -0.24 | -0.29% | 80.00 | 84.00 | 17552 | 14388 | 1.85% |
| 2025-07-21 | 81.99 | 81.96 | -1.01 | -1.22% | 80.30 | 83.55 | 19796 | 16195 | 2.08% |
| 2025-07-18 | 82.91 | 82.97 | 0.06 | 0.07% | 77.60 | 83.50 | 50315 | 40292 | 5.29% |
| 2025-07-17 | 82.72 | 82.91 | 0.15 | 0.18% | 81.72 | 85.30 | 16715 | 13861 | 1.76% |
| 2025-07-16 | 83.96 | 82.76 | -0.37 | -0.45% | 82.40 | 87.75 | 22311 | 18908 | 2.35% |
| 2025-07-15 | 84.00 | 83.13 | -1.67 | -1.97% | 82.01 | 84.80 | 19273 | 15990 | 2.03% |
| 2025-07-14 | 80.60 | 84.80 | 4.20 | 5.21% | 79.60 | 85.36 | 27180 | 22671 | 2.86% |
| 2025-07-11 | 79.28 | 80.60 | 0.47 | 0.59% | 79.01 | 82.16 | 14588 | 11786 | 1.53% |
| 2025-07-10 | 79.69 | 80.13 | -0.93 | -1.15% | 77.50 | 81.98 | 24578 | 19439 | 2.59% |
| 2025-07-09 | 80.72 | 81.06 | -0.39 | -0.48% | 79.02 | 82.69 | 25311 | 20459 | 2.66% |
| 2025-07-08 | 79.67 | 81.45 | 1.86 | 2.34% | 79.01 | 86.40 | 48057 | 39952 | 5.06% |
| 2025-07-07 | 75.60 | 79.59 | 3.98 | 5.26% | 75.00 | 79.59 | 32307 | 25081 | 3.40% |
| 2025-07-04 | 74.02 | 75.61 | 0.08 | 0.11% | 73.82 | 76.47 | 27453 | 20654 | 2.89% |
| 2025-07-03 | 70.87 | 75.53 | 4.29 | 6.02% | 70.55 | 75.98 | 26539 | 19514 | 2.79% |
| 2025-07-02 | 73.00 | 71.24 | -0.34 | -0.47% | 69.14 | 73.20 | 26031 | 18384 | 2.74% |
| 2025-07-01 | 71.08 | 71.58 | 0.08 | 0.11% | 70.50 | 73.95 | 25949 | 18616 | 2.73% |
| 2025-06-30 | 70.41 | 71.50 | 0.88 | 1.25% | 69.19 | 71.97 | 25976 | 18303 | 2.73% |
| 2025-06-27 | 69.25 | 70.62 | 1.39 | 2.01% | 68.07 | 71.37 | 30793 | 21622 | 3.24% |
| 2025-06-26 | 68.73 | 69.23 | 0.42 | 0.61% | 67.30 | 69.82 | 31328 | 21529 | 3.30% |
| 2025-06-25 | 67.20 | 68.81 | 1.74 | 2.59% | 66.42 | 69.55 | 30245 | 20719 | 3.18% |
| 2025-06-24 | 67.20 | 67.49 | 0.83 | 1.25% | 64.66 | 68.25 | 43699 | 29054 | 4.60% |
| 2025-06-23 | 64.95 | 66.66 | 1.30 | 1.99% | 64.00 | 68.39 | 27304 | 18207 | 2.87% |
| 2025-06-20 | 67.01 | 65.36 | -1.40 | -2.10% | 65.00 | 68.85 | 32339 | 21386 | 3.40% |
| 2025-06-19 | 67.50 | 66.76 | -0.73 | -1.08% | 66.35 | 68.00 | 28214 | 18915 | 2.97% |
| 2025-06-18 | 65.50 | 67.49 | 2.21 | 3.39% | 65.00 | 67.97 | 45181 | 30004 | 4.75% |
| 2025-06-17 | 67.16 | 65.28 | -2.19 | -3.25% | 64.68 | 68.79 | 58430 | 38739 | 6.15% |
| 2025-06-16 | 64.50 | 67.47 | 3.15 | 4.90% | 63.63 | 67.82 | 56796 | 37517 | 5.98% |
| 2025-06-13 | 63.24 | 64.32 | 0.81 | 1.28% | 62.50 | 66.00 | 54167 | 34956 | 5.70% |
| 2025-06-12 | 58.94 | 63.51 | 5.01 | 8.56% | 58.90 | 65.17 | 75310 | 47416 | 7.92% |
| 2025-06-11 | 57.68 | 58.50 | 1.00 | 1.74% | 56.86 | 59.80 | 58614 | 34251 | 6.17% |
| 2025-06-10 | 55.74 | 57.50 | 1.76 | 3.16% | 54.60 | 58.22 | 62263 | 35217 | 6.55% |
| 2025-06-09 | 54.19 | 55.74 | 2.67 | 5.03% | 52.86 | 56.35 | 62890 | 34220 | 6.62% |