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 | 135.00 | 149.59 | 19.39 | 14.89% | 134.10 | 156.24 | 222160 | 331350 | 5.54% |
| 2025-09-15 | 132.00 | 130.20 | 0.20 | 0.15% | 129.08 | 132.78 | 58831 | 77053 | 1.47% |
| 2025-09-12 | 128.40 | 130.00 | 0.56 | 0.43% | 128.00 | 131.98 | 75953 | 98582 | 1.89% |
| 2025-09-11 | 123.90 | 129.44 | 5.53 | 4.46% | 123.11 | 130.00 | 81681 | 104125 | 2.04% |
| 2025-09-10 | 124.35 | 123.91 | 0.11 | 0.09% | 123.65 | 125.20 | 39943 | 49657 | 1.00% |
| 2025-09-09 | 125.70 | 123.80 | -2.37 | -1.88% | 123.21 | 126.30 | 44310 | 55170 | 1.10% |
| 2025-09-08 | 126.26 | 126.17 | -0.99 | -0.78% | 124.60 | 127.21 | 56332 | 70897 | 1.40% |
| 2025-09-05 | 125.71 | 127.16 | 1.55 | 1.23% | 123.77 | 127.64 | 56754 | 71418 | 1.42% |
| 2025-09-04 | 133.33 | 125.61 | -8.19 | -6.12% | 123.77 | 134.12 | 90272 | 115795 | 2.25% |
| 2025-09-03 | 137.35 | 133.80 | -3.53 | -2.57% | 132.90 | 139.09 | 59129 | 80364 | 1.47% |
| 2025-09-02 | 143.10 | 137.33 | -7.53 | -5.20% | 136.50 | 145.00 | 87669 | 122553 | 2.19% |
| 2025-09-01 | 144.01 | 144.86 | 2.26 | 1.58% | 141.20 | 147.49 | 94950 | 137047 | 2.37% |
| 2025-08-29 | 147.00 | 142.60 | -7.50 | -5.00% | 140.78 | 147.00 | 106556 | 152358 | 2.66% |
| 2025-08-28 | 140.00 | 150.10 | 7.97 | 5.61% | 138.38 | 153.80 | 147130 | 216717 | 3.67% |
| 2025-08-27 | 143.20 | 142.13 | -0.30 | -0.21% | 142.02 | 148.78 | 109726 | 159595 | 2.74% |
| 2025-08-26 | 143.00 | 142.43 | -3.12 | -2.14% | 141.00 | 144.54 | 71358 | 101870 | 1.78% |
| 2025-08-25 | 145.99 | 145.55 | 1.70 | 1.18% | 142.20 | 153.37 | 132420 | 193810 | 3.30% |
| 2025-08-22 | 136.18 | 143.85 | 9.79 | 7.30% | 135.80 | 145.62 | 140788 | 199539 | 3.51% |
| 2025-08-21 | 135.43 | 134.06 | -1.62 | -1.19% | 133.41 | 138.86 | 66306 | 90051 | 1.65% |
| 2025-08-20 | 131.50 | 135.68 | 3.34 | 2.52% | 131.09 | 136.55 | 77771 | 104192 | 1.94% |
| 2025-08-19 | 133.23 | 132.34 | -0.89 | -0.67% | 131.01 | 135.84 | 59010 | 78724 | 1.47% |
| 2025-08-18 | 132.84 | 133.23 | 0.85 | 0.64% | 131.08 | 134.34 | 65264 | 86812 | 1.63% |
| 2025-08-15 | 129.79 | 132.38 | 2.06 | 1.58% | 127.79 | 134.18 | 63522 | 82937 | 1.58% |
| 2025-08-14 | 128.01 | 130.32 | 2.42 | 1.89% | 128.01 | 135.86 | 95859 | 126550 | 2.39% |
| 2025-08-13 | 127.48 | 127.90 | -0.38 | -0.30% | 126.63 | 128.45 | 43208 | 55140 | 1.08% |
| 2025-08-12 | 126.72 | 128.28 | 2.11 | 1.67% | 125.61 | 130.50 | 59200 | 75835 | 1.48% |
| 2025-08-11 | 125.20 | 126.17 | 0.61 | 0.49% | 125.16 | 126.99 | 27286 | 34445 | 0.68% |
| 2025-08-08 | 129.00 | 125.56 | -4.24 | -3.27% | 125.53 | 129.00 | 49841 | 63223 | 1.24% |
| 2025-08-07 | 129.21 | 129.80 | 0.30 | 0.23% | 127.00 | 131.74 | 48083 | 62164 | 1.20% |
| 2025-08-06 | 129.00 | 129.50 | 0.21 | 0.16% | 128.59 | 130.10 | 26647 | 34481 | 0.66% |
| 2025-08-05 | 130.55 | 129.29 | -1.33 | -1.02% | 128.30 | 130.56 | 36501 | 47206 | 0.91% |
| 2025-08-04 | 130.31 | 130.62 | 0.32 | 0.25% | 129.65 | 131.27 | 23002 | 30004 | 0.57% |
| 2025-08-01 | 131.36 | 130.30 | -0.92 | -0.70% | 129.80 | 133.55 | 29194 | 38267 | 0.73% |
| 2025-07-31 | 130.33 | 131.22 | 0.17 | 0.13% | 129.99 | 134.55 | 50552 | 66770 | 1.26% |
| 2025-07-30 | 134.70 | 131.05 | -3.95 | -2.93% | 130.45 | 134.70 | 36494 | 48276 | 0.91% |
| 2025-07-29 | 133.43 | 135.00 | 1.22 | 0.91% | 132.60 | 136.68 | 39847 | 53774 | 0.99% |
| 2025-07-28 | 135.19 | 133.78 | -1.70 | -1.25% | 133.12 | 135.20 | 32140 | 42999 | 0.80% |
| 2025-07-25 | 131.49 | 135.48 | 3.99 | 3.03% | 130.60 | 136.72 | 54246 | 72241 | 1.35% |
| 2025-07-24 | 130.70 | 131.49 | 0.93 | 0.71% | 130.20 | 131.88 | 26486 | 34769 | 0.66% |
| 2025-07-23 | 130.52 | 130.56 | 0.06 | 0.05% | 129.10 | 131.91 | 35751 | 46677 | 0.89% |
| 2025-07-22 | 130.33 | 130.50 | -0.31 | -0.24% | 130.23 | 131.78 | 26995 | 35306 | 0.67% |
| 2025-07-21 | 131.80 | 130.81 | 0.01 | 0.01% | 130.10 | 131.97 | 21658 | 28349 | 0.54% |
| 2025-07-18 | 131.03 | 130.80 | -0.49 | -0.37% | 130.50 | 131.99 | 22939 | 30052 | 0.57% |
| 2025-07-17 | 131.40 | 131.29 | -0.69 | -0.52% | 129.66 | 131.70 | 32393 | 42284 | 0.81% |
| 2025-07-16 | 131.60 | 131.98 | 0.77 | 0.59% | 130.11 | 132.89 | 27978 | 36812 | 0.70% |
| 2025-07-15 | 133.00 | 131.21 | -1.94 | -1.46% | 130.81 | 133.59 | 25766 | 33958 | 0.64% |
| 2025-07-14 | 133.02 | 133.15 | 0.15 | 0.11% | 131.65 | 134.28 | 20692 | 27532 | 0.52% |
| 2025-07-11 | 131.41 | 133.00 | 1.05 | 0.80% | 131.13 | 133.86 | 30646 | 40733 | 0.76% |
| 2025-07-10 | 131.56 | 131.95 | 0.35 | 0.27% | 130.82 | 132.87 | 19722 | 25973 | 0.49% |
| 2025-07-09 | 134.00 | 131.60 | -3.09 | -2.29% | 131.38 | 134.39 | 35205 | 46652 | 0.88% |
| 2025-07-08 | 134.20 | 134.69 | 0.34 | 0.25% | 132.78 | 134.76 | 38962 | 52073 | 0.97% |
| 2025-07-07 | 134.07 | 134.35 | 1.40 | 1.05% | 132.80 | 136.36 | 33387 | 44915 | 0.83% |
| 2025-07-04 | 134.00 | 132.95 | -1.99 | -1.47% | 132.70 | 136.97 | 44811 | 60228 | 1.12% |
| 2025-07-03 | 139.00 | 134.94 | -4.14 | -2.98% | 134.30 | 139.98 | 57034 | 77524 | 1.42% |
| 2025-07-02 | 142.97 | 139.08 | -2.89 | -2.04% | 139.08 | 144.24 | 70459 | 99273 | 1.76% |
| 2025-07-01 | 133.01 | 141.97 | 8.58 | 6.43% | 133.01 | 149.42 | 122419 | 174278 | 3.05% |
| 2025-06-30 | 137.97 | 133.39 | -5.62 | -4.04% | 133.18 | 141.31 | 102326 | 138536 | 2.55% |
| 2025-06-27 | 146.88 | 139.01 | 16.60 | 13.56% | 137.01 | 146.89 | 151211 | 213669 | 3.77% |
| 2025-06-26 | 124.29 | 122.41 | -1.69 | -1.36% | 122.35 | 125.38 | 24793 | 30624 | 0.62% |
| 2025-06-25 | 123.51 | 124.10 | 1.21 | 0.98% | 121.68 | 124.10 | 20683 | 25441 | 0.52% |
| 2025-06-24 | 120.80 | 122.89 | 2.29 | 1.90% | 120.31 | 123.58 | 19958 | 24395 | 0.50% |
| 2025-06-23 | 121.00 | 120.60 | -0.16 | -0.13% | 118.80 | 121.46 | 15446 | 18531 | 0.55% |
| 2025-06-20 | 120.06 | 120.76 | 0.11 | 0.09% | 119.50 | 121.98 | 12113 | 14598 | 0.43% |
| 2025-06-19 | 119.35 | 120.65 | 1.19 | 1.00% | 119.02 | 121.40 | 15651 | 18811 | 0.56% |
| 2025-06-18 | 118.94 | 119.46 | 0.51 | 0.43% | 118.55 | 120.11 | 12041 | 14371 | 0.43% |
| 2025-06-17 | 120.45 | 118.95 | -1.76 | -1.46% | 118.05 | 121.30 | 17209 | 20477 | 0.62% |
| 2025-06-16 | 122.11 | 120.71 | -2.41 | -1.96% | 120.22 | 122.11 | 22980 | 27773 | 0.82% |
| 2025-06-13 | 122.00 | 123.12 | 1.13 | 0.93% | 120.06 | 123.46 | 80049 | 97638 | 2.86% |
| 2025-06-12 | 122.65 | 121.99 | -1.12 | -0.91% | 121.80 | 123.49 | 26404 | 32344 | 0.94% |
| 2025-06-11 | 125.01 | 123.11 | -2.33 | -1.86% | 123.03 | 125.89 | 24323 | 30221 | 0.87% |
| 2025-06-10 | 130.90 | 125.44 | -5.36 | -4.10% | 124.27 | 130.90 | 32347 | 40858 | 1.16% |
| 2025-06-09 | 129.51 | 130.80 | 0.83 | 0.64% | 128.52 | 131.24 | 25118 | 32682 | 0.90% |