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 | 142.80 | 141.72 | -0.08 | -0.06% | 140.50 | 142.80 | 17697 | 25074 | 0.61% |
| 2025-09-12 | 144.40 | 141.80 | -2.60 | -1.80% | 141.80 | 145.37 | 26199 | 37486 | 0.91% |
| 2025-09-11 | 141.90 | 144.40 | 2.56 | 1.80% | 140.33 | 145.00 | 22843 | 32758 | 0.79% |
| 2025-09-10 | 142.24 | 141.84 | -0.95 | -0.67% | 141.71 | 144.43 | 18356 | 26283 | 0.64% |
| 2025-09-09 | 142.50 | 142.79 | 1.11 | 0.78% | 141.06 | 146.37 | 29520 | 42309 | 1.02% |
| 2025-09-08 | 141.16 | 141.68 | 0.14 | 0.10% | 139.10 | 142.50 | 26922 | 37973 | 0.93% |
| 2025-09-05 | 137.97 | 141.54 | 4.16 | 3.03% | 136.30 | 141.98 | 27349 | 37990 | 0.95% |
| 2025-09-04 | 144.56 | 137.38 | -7.91 | -5.44% | 135.80 | 145.28 | 34608 | 48300 | 1.20% |
| 2025-09-03 | 149.35 | 145.29 | -3.97 | -2.66% | 144.41 | 150.50 | 25126 | 36852 | 0.87% |
| 2025-09-02 | 155.36 | 149.26 | -7.47 | -4.77% | 147.55 | 157.00 | 35186 | 53167 | 1.22% |
| 2025-09-01 | 153.88 | 156.73 | 3.63 | 2.37% | 152.25 | 157.11 | 32111 | 49828 | 1.11% |
| 2025-08-29 | 155.53 | 153.10 | -0.21 | -0.14% | 151.06 | 156.81 | 28376 | 43541 | 0.98% |
| 2025-08-28 | 149.39 | 153.31 | 3.55 | 2.37% | 146.85 | 153.53 | 32550 | 48866 | 1.13% |
| 2025-08-27 | 151.00 | 149.76 | -2.44 | -1.60% | 149.51 | 157.50 | 39136 | 60102 | 1.36% |
| 2025-08-26 | 149.03 | 152.20 | 2.70 | 1.81% | 148.58 | 154.00 | 25602 | 38766 | 0.89% |
| 2025-08-25 | 154.66 | 149.50 | -1.17 | -0.78% | 148.00 | 159.93 | 49525 | 75728 | 1.72% |
| 2025-08-22 | 146.00 | 150.67 | 6.86 | 4.77% | 143.22 | 151.19 | 40429 | 59958 | 1.40% |
| 2025-08-21 | 141.00 | 143.81 | 2.26 | 1.60% | 140.79 | 145.48 | 22412 | 32112 | 0.78% |
| 2025-08-20 | 140.69 | 141.55 | 0.75 | 0.53% | 137.20 | 141.95 | 20912 | 29097 | 0.73% |
| 2025-08-19 | 138.99 | 140.80 | 2.00 | 1.44% | 137.64 | 142.40 | 32593 | 45633 | 1.13% |
| 2025-08-18 | 136.54 | 138.80 | 2.50 | 1.83% | 135.55 | 140.29 | 21313 | 29382 | 0.74% |
| 2025-08-15 | 134.22 | 136.30 | 2.10 | 1.56% | 132.80 | 136.50 | 15126 | 20440 | 0.52% |
| 2025-08-14 | 133.02 | 134.20 | 1.21 | 0.91% | 132.14 | 135.47 | 22878 | 30576 | 0.79% |
| 2025-08-13 | 130.67 | 132.99 | 2.39 | 1.83% | 130.51 | 133.66 | 17811 | 23559 | 0.62% |
| 2025-08-12 | 131.72 | 130.60 | -1.05 | -0.80% | 130.03 | 131.83 | 14506 | 18931 | 0.50% |
| 2025-08-11 | 131.50 | 131.65 | -0.13 | -0.10% | 131.31 | 132.50 | 11969 | 15774 | 0.42% |
| 2025-08-08 | 132.95 | 131.78 | -1.23 | -0.92% | 131.40 | 133.98 | 14634 | 19320 | 0.51% |
| 2025-08-07 | 137.27 | 133.01 | -4.60 | -3.34% | 132.52 | 138.28 | 21631 | 28974 | 0.75% |
| 2025-08-06 | 136.33 | 137.61 | 1.61 | 1.18% | 135.13 | 138.80 | 17887 | 24509 | 0.62% |
| 2025-08-05 | 132.80 | 136.00 | 3.35 | 2.53% | 132.25 | 136.25 | 12132 | 16300 | 0.42% |
| 2025-08-04 | 132.00 | 132.65 | 0.43 | 0.33% | 131.00 | 133.92 | 10834 | 14344 | 0.38% |
| 2025-08-01 | 132.00 | 132.22 | 0.93 | 0.71% | 130.91 | 133.66 | 10842 | 14347 | 0.38% |
| 2025-07-31 | 134.61 | 131.29 | -3.41 | -2.53% | 131.21 | 134.99 | 12799 | 17010 | 0.44% |
| 2025-07-30 | 134.27 | 134.70 | 0.45 | 0.34% | 133.61 | 137.26 | 13452 | 18177 | 0.47% |
| 2025-07-29 | 134.05 | 134.25 | 0.24 | 0.18% | 133.20 | 135.20 | 9689 | 12996 | 0.34% |
| 2025-07-28 | 135.11 | 134.01 | -0.33 | -0.25% | 133.81 | 136.39 | 10115 | 13647 | 0.35% |
| 2025-07-25 | 135.83 | 134.34 | -0.99 | -0.73% | 133.07 | 137.47 | 10413 | 13982 | 0.36% |
| 2025-07-24 | 134.00 | 135.33 | 1.32 | 0.99% | 133.50 | 135.34 | 11382 | 15285 | 0.39% |
| 2025-07-23 | 136.66 | 134.01 | -2.68 | -1.96% | 134.01 | 137.59 | 10877 | 14721 | 0.38% |
| 2025-07-22 | 131.70 | 136.69 | 4.79 | 3.63% | 131.46 | 137.47 | 16415 | 22184 | 0.57% |
| 2025-07-21 | 130.75 | 131.90 | 1.58 | 1.21% | 130.23 | 133.30 | 12207 | 16050 | 0.42% |
| 2025-07-18 | 131.30 | 130.32 | -0.44 | -0.34% | 130.00 | 131.79 | 5636 | 7349 | 0.20% |
| 2025-07-17 | 130.21 | 130.76 | 0.70 | 0.54% | 129.82 | 130.94 | 7875 | 10267 | 0.27% |
| 2025-07-16 | 131.04 | 130.06 | -0.58 | -0.44% | 129.55 | 131.39 | 7984 | 10407 | 0.28% |
| 2025-07-15 | 128.55 | 130.64 | 2.09 | 1.63% | 126.32 | 130.78 | 9286 | 12055 | 0.32% |
| 2025-07-14 | 129.12 | 128.55 | -1.65 | -1.27% | 128.22 | 130.20 | 7723 | 9963 | 0.27% |
| 2025-07-11 | 129.27 | 130.20 | 1.10 | 0.85% | 128.88 | 130.79 | 7895 | 10273 | 0.27% |
| 2025-07-10 | 129.09 | 129.10 | -0.21 | -0.16% | 128.67 | 130.18 | 5272 | 6812 | 0.18% |
| 2025-07-09 | 130.80 | 129.31 | -0.61 | -0.47% | 128.86 | 130.80 | 6938 | 8997 | 0.24% |
| 2025-07-08 | 128.91 | 129.92 | 0.86 | 0.67% | 128.68 | 130.80 | 6167 | 8027 | 0.21% |
| 2025-07-07 | 130.22 | 129.06 | -2.05 | -1.56% | 128.38 | 131.41 | 9202 | 11905 | 0.32% |
| 2025-07-04 | 132.44 | 131.11 | -1.37 | -1.03% | 130.33 | 132.80 | 6079 | 7991 | 0.21% |
| 2025-07-03 | 128.42 | 132.48 | 4.28 | 3.34% | 128.42 | 132.70 | 13330 | 17532 | 0.46% |
| 2025-07-02 | 131.07 | 128.20 | -3.30 | -2.51% | 128.11 | 131.66 | 9632 | 12460 | 0.33% |
| 2025-07-01 | 131.49 | 131.50 | -0.16 | -0.12% | 130.96 | 132.44 | 11246 | 14781 | 0.39% |
| 2025-06-30 | 131.37 | 131.66 | 0.71 | 0.54% | 130.65 | 132.20 | 8573 | 11277 | 0.30% |
| 2025-06-27 | 132.13 | 130.95 | -0.80 | -0.61% | 130.65 | 132.78 | 8491 | 11149 | 0.29% |
| 2025-06-26 | 132.40 | 131.75 | -0.62 | -0.47% | 131.32 | 133.50 | 8584 | 11356 | 0.30% |
| 2025-06-25 | 130.90 | 132.37 | 1.99 | 1.53% | 130.50 | 132.64 | 11644 | 15341 | 0.40% |
| 2025-06-24 | 131.77 | 130.38 | -0.93 | -0.71% | 129.02 | 132.40 | 15739 | 20551 | 0.55% |
| 2025-06-23 | 131.31 | 131.31 | -0.65 | -0.49% | 129.96 | 132.43 | 10804 | 14207 | 0.37% |
| 2025-06-20 | 139.17 | 131.96 | -7.90 | -5.65% | 131.01 | 139.67 | 26427 | 35145 | 0.92% |
| 2025-06-19 | 140.00 | 139.86 | -0.81 | -0.58% | 138.50 | 141.28 | 8126 | 11318 | 0.28% |
| 2025-06-18 | 139.05 | 140.67 | 1.30 | 0.93% | 139.05 | 142.40 | 7131 | 10062 | 0.25% |
| 2025-06-17 | 139.20 | 139.37 | 0.36 | 0.26% | 138.21 | 140.39 | 8316 | 11588 | 0.29% |
| 2025-06-16 | 138.98 | 139.01 | -0.49 | -0.35% | 137.75 | 140.59 | 7612 | 10554 | 0.26% |
| 2025-06-13 | 137.51 | 139.50 | 1.30 | 0.94% | 136.86 | 139.80 | 14118 | 19571 | 0.49% |
| 2025-06-12 | 137.60 | 138.20 | 0.28 | 0.20% | 137.46 | 139.36 | 6530 | 9027 | 0.23% |
| 2025-06-11 | 138.20 | 137.92 | -0.30 | -0.22% | 136.66 | 138.72 | 7756 | 10686 | 0.27% |
| 2025-06-10 | 138.70 | 138.22 | -1.28 | -0.92% | 137.27 | 142.62 | 12899 | 18012 | 0.45% |
| 2025-06-09 | 141.31 | 139.50 | -1.81 | -1.28% | 137.39 | 141.31 | 11364 | 15793 | 0.39% |