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 | 147.20 | 146.41 | -1.05 | -0.71% | 145.08 | 149.99 | 47245 | 69508 | 1.08% |
| 2025-09-15 | 151.97 | 147.46 | -1.54 | -1.03% | 146.11 | 153.00 | 49931 | 73964 | 1.14% |
| 2025-09-12 | 148.00 | 149.00 | -0.73 | -0.49% | 146.01 | 153.87 | 71251 | 106523 | 1.63% |
| 2025-09-11 | 140.90 | 149.73 | 7.75 | 5.46% | 139.50 | 149.76 | 82921 | 120700 | 1.90% |
| 2025-09-10 | 142.27 | 141.98 | 0.40 | 0.28% | 141.44 | 145.57 | 38135 | 54608 | 0.87% |
| 2025-09-09 | 144.70 | 141.58 | -4.94 | -3.37% | 140.41 | 144.70 | 37155 | 52893 | 0.85% |
| 2025-09-08 | 143.00 | 146.52 | 2.62 | 1.82% | 141.70 | 147.40 | 49742 | 72059 | 1.14% |
| 2025-09-05 | 142.44 | 143.90 | 2.90 | 2.06% | 139.60 | 145.10 | 49106 | 69974 | 1.13% |
| 2025-09-04 | 149.23 | 141.00 | -9.68 | -6.42% | 138.01 | 151.55 | 67167 | 96711 | 1.54% |
| 2025-09-03 | 148.91 | 150.68 | 1.77 | 1.19% | 146.90 | 155.64 | 60961 | 92160 | 1.40% |
| 2025-09-02 | 155.70 | 148.91 | -9.24 | -5.84% | 147.23 | 155.79 | 70805 | 106989 | 1.62% |
| 2025-09-01 | 156.91 | 158.15 | 3.15 | 2.03% | 150.25 | 159.00 | 80502 | 124757 | 1.85% |
| 2025-08-29 | 162.01 | 155.00 | -11.66 | -7.00% | 152.22 | 163.59 | 87116 | 136703 | 2.00% |
| 2025-08-28 | 156.99 | 166.66 | 7.76 | 4.88% | 156.57 | 166.99 | 102644 | 165777 | 2.35% |
| 2025-08-27 | 162.80 | 158.90 | -9.10 | -5.42% | 158.90 | 167.90 | 107216 | 174841 | 2.46% |
| 2025-08-26 | 154.00 | 168.00 | 15.50 | 10.16% | 145.88 | 170.60 | 111563 | 177469 | 2.56% |
| 2025-08-25 | 151.00 | 152.50 | 10.29 | 7.24% | 148.00 | 162.50 | 140802 | 217032 | 3.23% |
| 2025-08-22 | 118.57 | 142.21 | 23.70 | 20.00% | 118.57 | 142.21 | 110259 | 147494 | 2.53% |
| 2025-08-21 | 118.70 | 118.51 | 0.35 | 0.30% | 117.66 | 121.47 | 47437 | 56529 | 1.09% |
| 2025-08-20 | 114.72 | 118.16 | 3.18 | 2.77% | 113.68 | 118.26 | 45960 | 53271 | 1.05% |
| 2025-08-19 | 118.46 | 114.98 | -3.51 | -2.96% | 114.83 | 118.47 | 46585 | 54122 | 1.07% |
| 2025-08-18 | 118.50 | 118.49 | 0.93 | 0.79% | 117.12 | 119.75 | 43805 | 51936 | 1.00% |
| 2025-08-15 | 115.58 | 117.56 | 1.98 | 1.71% | 114.54 | 117.99 | 36074 | 42031 | 0.83% |
| 2025-08-14 | 116.15 | 115.58 | 0.26 | 0.23% | 115.30 | 120.68 | 56034 | 65860 | 1.28% |
| 2025-08-13 | 115.00 | 115.32 | 0.37 | 0.32% | 114.38 | 116.38 | 44711 | 51527 | 1.03% |
| 2025-08-12 | 113.80 | 114.95 | 1.21 | 1.06% | 112.42 | 115.31 | 44532 | 50660 | 1.02% |
| 2025-08-11 | 114.88 | 113.74 | -0.84 | -0.73% | 113.43 | 115.38 | 25169 | 28783 | 0.58% |
| 2025-08-08 | 118.40 | 114.58 | -3.32 | -2.82% | 114.28 | 118.40 | 28206 | 32588 | 0.65% |
| 2025-08-07 | 120.00 | 117.90 | -4.39 | -3.59% | 117.24 | 120.40 | 37342 | 44283 | 0.86% |
| 2025-08-06 | 124.92 | 122.29 | -1.97 | -1.59% | 120.25 | 124.92 | 22842 | 27820 | 0.52% |
| 2025-08-05 | 124.03 | 124.26 | 0.62 | 0.50% | 122.28 | 124.40 | 17900 | 22057 | 0.41% |
| 2025-08-04 | 123.65 | 123.64 | -0.41 | -0.33% | 121.90 | 125.58 | 18094 | 22318 | 0.41% |
| 2025-08-01 | 125.00 | 124.05 | -0.27 | -0.22% | 123.17 | 128.00 | 18386 | 23000 | 0.42% |
| 2025-07-31 | 125.58 | 124.97 | -1.31 | -1.04% | 124.38 | 127.80 | 25649 | 32317 | 0.59% |
| 2025-07-30 | 125.00 | 126.28 | 0.47 | 0.37% | 124.66 | 128.37 | 22210 | 28102 | 0.51% |
| 2025-07-29 | 122.60 | 125.81 | 3.19 | 2.60% | 122.10 | 129.98 | 37172 | 46974 | 0.85% |
| 2025-07-28 | 122.55 | 122.62 | 0.15 | 0.12% | 120.87 | 123.47 | 17943 | 21977 | 0.41% |
| 2025-07-25 | 119.45 | 122.47 | 2.44 | 2.03% | 119.23 | 122.49 | 24400 | 29548 | 0.56% |
| 2025-07-24 | 118.70 | 120.03 | 1.25 | 1.05% | 118.00 | 121.25 | 20895 | 24982 | 0.48% |
| 2025-07-23 | 116.25 | 118.78 | 1.83 | 1.56% | 115.67 | 119.57 | 20422 | 24118 | 0.47% |
| 2025-07-22 | 113.76 | 116.95 | 3.23 | 2.84% | 113.33 | 116.95 | 16613 | 19224 | 0.38% |
| 2025-07-21 | 112.00 | 113.72 | 1.64 | 1.46% | 111.55 | 113.97 | 14597 | 16490 | 0.33% |
| 2025-07-18 | 111.53 | 112.08 | 1.23 | 1.11% | 111.00 | 112.50 | 11013 | 12299 | 0.25% |
| 2025-07-17 | 110.87 | 110.85 | -0.10 | -0.09% | 110.20 | 111.10 | 8745 | 9684 | 0.20% |
| 2025-07-16 | 110.38 | 110.95 | 0.57 | 0.52% | 110.21 | 111.75 | 9464 | 10499 | 0.22% |
| 2025-07-15 | 109.77 | 110.38 | 0.55 | 0.50% | 109.73 | 111.15 | 8943 | 9868 | 0.21% |
| 2025-07-14 | 112.07 | 109.83 | -2.36 | -2.10% | 109.78 | 112.09 | 14424 | 15948 | 0.33% |
| 2025-07-11 | 111.60 | 112.19 | 0.39 | 0.35% | 111.36 | 112.66 | 9150 | 10258 | 0.21% |
| 2025-07-10 | 112.35 | 111.80 | -0.70 | -0.62% | 111.35 | 112.35 | 7651 | 8553 | 0.18% |
| 2025-07-09 | 112.85 | 112.50 | -0.69 | -0.61% | 111.88 | 113.80 | 9799 | 11022 | 0.22% |
| 2025-07-08 | 112.26 | 113.19 | 0.93 | 0.83% | 112.08 | 114.83 | 13781 | 15659 | 0.32% |
| 2025-07-07 | 112.06 | 112.26 | -0.50 | -0.44% | 111.21 | 113.19 | 7752 | 8692 | 0.18% |
| 2025-07-04 | 112.22 | 112.76 | 0.27 | 0.24% | 110.77 | 114.60 | 11873 | 13377 | 0.27% |
| 2025-07-03 | 112.18 | 112.49 | 0.19 | 0.17% | 110.51 | 113.35 | 13037 | 14596 | 0.30% |
| 2025-07-02 | 112.83 | 112.30 | -1.02 | -0.90% | 112.01 | 113.30 | 12435 | 13991 | 0.29% |
| 2025-07-01 | 113.45 | 113.32 | -0.62 | -0.54% | 112.83 | 115.00 | 16016 | 18232 | 0.37% |
| 2025-06-30 | 113.21 | 113.94 | 1.04 | 0.92% | 112.50 | 114.53 | 14282 | 16193 | 0.33% |
| 2025-06-27 | 111.49 | 112.90 | 2.05 | 1.85% | 110.80 | 115.50 | 22688 | 25646 | 0.52% |
| 2025-06-26 | 111.50 | 110.85 | -0.96 | -0.86% | 109.80 | 112.36 | 14810 | 16441 | 0.34% |
| 2025-06-25 | 110.36 | 111.81 | 0.90 | 0.81% | 109.54 | 111.90 | 16662 | 18461 | 0.38% |
| 2025-06-24 | 109.57 | 110.91 | 1.37 | 1.25% | 109.02 | 110.98 | 17450 | 19225 | 0.40% |
| 2025-06-23 | 108.89 | 109.54 | 0.04 | 0.04% | 108.45 | 112.69 | 20511 | 22673 | 0.47% |
| 2025-06-20 | 109.19 | 109.50 | 0.12 | 0.11% | 109.02 | 111.43 | 12594 | 13853 | 0.29% |
| 2025-06-19 | 109.49 | 109.38 | -0.05 | -0.05% | 108.97 | 111.80 | 14705 | 16210 | 0.34% |
| 2025-06-18 | 107.47 | 109.43 | 3.29 | 3.10% | 107.30 | 110.25 | 16935 | 18441 | 0.39% |
| 2025-06-17 | 106.13 | 106.14 | 0.17 | 0.16% | 105.76 | 107.07 | 8516 | 9062 | 0.20% |
| 2025-06-16 | 105.86 | 105.97 | -0.85 | -0.80% | 105.47 | 107.56 | 8955 | 9530 | 0.21% |
| 2025-06-13 | 105.13 | 106.82 | 1.69 | 1.61% | 104.62 | 108.41 | 20589 | 21930 | 0.47% |
| 2025-06-12 | 105.60 | 105.13 | -1.14 | -1.07% | 105.00 | 106.41 | 7418 | 7827 | 0.17% |
| 2025-06-11 | 105.88 | 106.27 | 0.83 | 0.79% | 105.44 | 107.50 | 9237 | 9843 | 0.21% |
| 2025-06-10 | 106.66 | 105.44 | -1.06 | -1.00% | 104.93 | 107.27 | 13168 | 13968 | 0.30% |
| 2025-06-09 | 107.60 | 106.50 | -1.00 | -0.93% | 105.67 | 107.88 | 11219 | 11926 | 0.26% |