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 | 183.00 | 174.64 | -6.13 | -3.39% | 174.50 | 185.00 | 25912 | 45960 | 1.91% |
| 2025-09-12 | 180.00 | 180.77 | 4.89 | 2.78% | 178.19 | 188.50 | 38160 | 70182 | 2.82% |
| 2025-09-11 | 167.40 | 175.88 | 8.18 | 4.88% | 165.00 | 180.00 | 31977 | 55430 | 2.36% |
| 2025-09-10 | 169.25 | 167.70 | -0.60 | -0.36% | 165.48 | 169.78 | 14987 | 25099 | 1.11% |
| 2025-09-09 | 168.48 | 168.30 | -1.39 | -0.82% | 166.63 | 170.65 | 16474 | 27771 | 1.22% |
| 2025-09-08 | 170.12 | 169.69 | -1.43 | -0.84% | 167.51 | 172.00 | 24469 | 41466 | 1.81% |
| 2025-09-05 | 168.65 | 171.12 | 3.02 | 1.80% | 166.65 | 172.00 | 24522 | 41557 | 1.81% |
| 2025-09-04 | 186.34 | 168.10 | -18.78 | -10.05% | 165.27 | 188.50 | 48238 | 83413 | 3.56% |
| 2025-09-03 | 188.01 | 186.88 | 1.07 | 0.58% | 184.18 | 197.00 | 37453 | 71111 | 2.76% |
| 2025-09-02 | 188.89 | 185.81 | -4.18 | -2.20% | 183.02 | 197.30 | 42289 | 80717 | 3.12% |
| 2025-09-01 | 179.25 | 189.99 | 16.97 | 9.81% | 176.21 | 195.90 | 46601 | 86351 | 3.44% |
| 2025-08-29 | 181.00 | 173.02 | -6.97 | -3.87% | 169.00 | 183.32 | 36050 | 62181 | 2.66% |
| 2025-08-28 | 172.99 | 179.99 | 4.22 | 2.40% | 170.03 | 183.60 | 43583 | 77419 | 3.22% |
| 2025-08-27 | 165.95 | 175.77 | 8.57 | 5.13% | 165.05 | 188.64 | 42578 | 75380 | 3.14% |
| 2025-08-26 | 160.11 | 167.20 | 5.32 | 3.29% | 158.78 | 171.88 | 29402 | 48745 | 2.17% |
| 2025-08-25 | 160.10 | 161.88 | 1.90 | 1.19% | 158.66 | 170.00 | 42911 | 70376 | 3.17% |
| 2025-08-22 | 148.00 | 159.98 | 11.38 | 7.66% | 147.60 | 163.78 | 39937 | 62968 | 2.95% |
| 2025-08-21 | 150.75 | 148.60 | -0.96 | -0.64% | 147.61 | 153.30 | 23807 | 35686 | 1.76% |
| 2025-08-20 | 144.48 | 149.56 | 5.08 | 3.52% | 141.80 | 149.99 | 19186 | 28030 | 1.42% |
| 2025-08-19 | 145.58 | 144.48 | -1.10 | -0.76% | 143.69 | 147.43 | 12738 | 18472 | 0.94% |
| 2025-08-18 | 143.65 | 145.58 | 1.98 | 1.38% | 142.55 | 146.93 | 18313 | 26614 | 1.35% |
| 2025-08-15 | 141.18 | 143.60 | 1.61 | 1.13% | 140.05 | 144.19 | 14654 | 20882 | 1.08% |
| 2025-08-14 | 141.15 | 141.99 | 0.29 | 0.20% | 139.79 | 144.84 | 18992 | 26961 | 1.40% |
| 2025-08-13 | 139.16 | 141.70 | 2.54 | 1.83% | 139.16 | 142.90 | 15310 | 21677 | 1.13% |
| 2025-08-12 | 139.98 | 139.16 | -0.83 | -0.59% | 138.23 | 141.00 | 9171 | 12788 | 0.68% |
| 2025-08-11 | 139.43 | 139.99 | 0.92 | 0.66% | 138.57 | 140.81 | 9397 | 13136 | 0.69% |
| 2025-08-08 | 140.10 | 139.07 | -2.04 | -1.45% | 136.80 | 141.88 | 17519 | 24403 | 1.29% |
| 2025-08-07 | 143.80 | 141.11 | -2.61 | -1.82% | 140.00 | 144.79 | 17943 | 25456 | 1.32% |
| 2025-08-06 | 142.33 | 143.72 | 0.75 | 0.52% | 139.50 | 144.88 | 12514 | 17799 | 0.92% |
| 2025-08-05 | 142.01 | 142.97 | 0.64 | 0.45% | 140.17 | 143.17 | 9528 | 13508 | 0.70% |
| 2025-08-04 | 141.82 | 142.33 | 0.33 | 0.23% | 141.26 | 145.66 | 14809 | 21210 | 1.09% |
| 2025-08-01 | 143.00 | 142.00 | -0.62 | -0.43% | 140.51 | 145.88 | 13329 | 18991 | 0.98% |
| 2025-07-31 | 145.05 | 142.62 | -1.66 | -1.15% | 142.00 | 147.95 | 20146 | 29125 | 1.49% |
| 2025-07-30 | 143.96 | 144.28 | -0.01 | -0.01% | 143.00 | 149.99 | 21141 | 30975 | 1.56% |
| 2025-07-29 | 136.50 | 144.29 | 7.89 | 5.78% | 134.71 | 144.58 | 26781 | 37737 | 1.98% |
| 2025-07-28 | 138.65 | 136.40 | -1.73 | -1.25% | 135.61 | 139.28 | 11995 | 16399 | 0.89% |
| 2025-07-25 | 138.20 | 138.13 | -0.37 | -0.27% | 136.63 | 139.28 | 12016 | 16532 | 0.89% |
| 2025-07-24 | 136.70 | 138.50 | 2.22 | 1.63% | 135.76 | 139.48 | 13216 | 18211 | 0.98% |
| 2025-07-23 | 135.30 | 136.28 | 0.93 | 0.69% | 134.32 | 138.75 | 17120 | 23417 | 1.26% |
| 2025-07-22 | 133.51 | 135.35 | 1.54 | 1.15% | 133.05 | 137.00 | 15188 | 20551 | 1.12% |
| 2025-07-21 | 133.20 | 133.81 | 0.02 | 0.01% | 131.87 | 134.11 | 11565 | 15371 | 0.85% |
| 2025-07-18 | 135.92 | 133.79 | -2.20 | -1.62% | 133.03 | 137.47 | 12243 | 16432 | 0.90% |
| 2025-07-17 | 134.46 | 135.99 | 1.61 | 1.20% | 133.20 | 137.37 | 10282 | 13880 | 0.76% |
| 2025-07-16 | 133.70 | 134.38 | 0.37 | 0.28% | 133.63 | 136.43 | 6154 | 8300 | 0.45% |
| 2025-07-15 | 134.13 | 134.01 | -0.49 | -0.36% | 133.38 | 135.70 | 7958 | 10687 | 0.59% |
| 2025-07-14 | 136.55 | 134.50 | -2.05 | -1.50% | 134.10 | 136.55 | 7252 | 9789 | 0.54% |
| 2025-07-11 | 133.99 | 136.55 | 2.45 | 1.83% | 133.52 | 137.50 | 8003 | 10885 | 0.59% |
| 2025-07-10 | 135.31 | 134.10 | -1.00 | -0.74% | 133.00 | 135.85 | 8735 | 11727 | 0.64% |
| 2025-07-09 | 140.01 | 135.10 | -5.51 | -3.92% | 134.39 | 142.13 | 13975 | 19196 | 1.03% |
| 2025-07-08 | 139.92 | 140.61 | 0.69 | 0.49% | 139.22 | 143.30 | 11470 | 16267 | 0.85% |
| 2025-07-07 | 139.23 | 139.92 | 0.70 | 0.50% | 138.57 | 142.41 | 7254 | 10225 | 0.54% |
| 2025-07-04 | 137.72 | 139.22 | 1.36 | 0.99% | 137.01 | 142.98 | 14522 | 20267 | 1.07% |
| 2025-07-03 | 140.00 | 137.86 | -2.34 | -1.67% | 137.23 | 141.50 | 10049 | 13907 | 0.74% |
| 2025-07-02 | 142.93 | 140.20 | -2.73 | -1.91% | 138.50 | 142.93 | 9158 | 12868 | 0.68% |
| 2025-07-01 | 145.80 | 142.93 | -1.27 | -0.88% | 141.55 | 147.96 | 11292 | 16250 | 0.83% |
| 2025-06-30 | 142.74 | 144.20 | 1.89 | 1.33% | 141.25 | 147.98 | 17228 | 24856 | 1.27% |
| 2025-06-27 | 142.13 | 142.31 | 0.61 | 0.43% | 139.53 | 144.44 | 11515 | 16379 | 0.85% |
| 2025-06-26 | 141.23 | 141.70 | 0.04 | 0.03% | 140.88 | 145.68 | 11835 | 16888 | 0.87% |
| 2025-06-25 | 142.72 | 141.66 | -1.84 | -1.28% | 140.93 | 144.18 | 13162 | 18665 | 0.97% |
| 2025-06-24 | 142.50 | 143.50 | 1.45 | 1.02% | 140.40 | 143.78 | 10538 | 15013 | 0.78% |
| 2025-06-23 | 136.44 | 142.05 | 3.95 | 2.86% | 136.44 | 142.98 | 13255 | 18719 | 0.98% |
| 2025-06-20 | 134.27 | 138.10 | 4.30 | 3.21% | 133.80 | 139.59 | 14781 | 20291 | 1.09% |
| 2025-06-19 | 134.38 | 133.80 | 1.48 | 1.12% | 132.03 | 135.01 | 8615 | 11540 | 0.64% |
| 2025-06-18 | 129.70 | 132.32 | 2.93 | 2.26% | 128.86 | 133.30 | 9599 | 12642 | 0.71% |
| 2025-06-17 | 132.57 | 129.39 | -2.65 | -2.01% | 128.39 | 132.90 | 10417 | 13521 | 0.77% |
| 2025-06-16 | 133.64 | 132.04 | -2.68 | -1.99% | 132.03 | 134.56 | 9648 | 12822 | 0.71% |
| 2025-06-13 | 134.00 | 134.72 | 0.37 | 0.28% | 132.02 | 136.20 | 10998 | 14744 | 0.81% |
| 2025-06-12 | 136.64 | 134.35 | -2.08 | -1.52% | 134.07 | 136.76 | 7968 | 10778 | 0.59% |
| 2025-06-11 | 137.70 | 136.43 | -1.27 | -0.92% | 136.30 | 139.78 | 6690 | 9210 | 0.49% |
| 2025-06-10 | 141.21 | 137.70 | -3.69 | -2.61% | 137.28 | 141.39 | 8132 | 11268 | 0.60% |
| 2025-06-09 | 141.04 | 141.39 | 0.35 | 0.25% | 139.56 | 142.65 | 10980 | 15418 | 0.81% |