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 | 158.98 | 165.50 | 6.52 | 4.10% | 157.70 | 168.20 | 76250 | 124301 | 2.98% |
| 2025-09-15 | 155.28 | 158.98 | 2.82 | 1.81% | 155.11 | 163.78 | 67096 | 107458 | 2.62% |
| 2025-09-12 | 158.00 | 156.16 | -2.92 | -1.84% | 156.00 | 161.60 | 70643 | 111846 | 2.76% |
| 2025-09-11 | 146.98 | 159.08 | 10.98 | 7.41% | 146.50 | 159.38 | 94963 | 146788 | 3.71% |
| 2025-09-10 | 148.00 | 148.10 | 0.03 | 0.02% | 147.23 | 151.88 | 47096 | 70303 | 1.84% |
| 2025-09-09 | 150.75 | 148.07 | -4.34 | -2.85% | 148.00 | 154.15 | 52185 | 78730 | 2.04% |
| 2025-09-08 | 151.00 | 152.41 | 0.23 | 0.15% | 150.94 | 154.50 | 49197 | 75199 | 1.92% |
| 2025-09-05 | 155.00 | 152.18 | -0.34 | -0.22% | 144.01 | 155.20 | 72432 | 108782 | 2.83% |
| 2025-09-04 | 152.24 | 152.52 | 0.28 | 0.18% | 149.00 | 157.81 | 82304 | 126035 | 3.21% |
| 2025-09-03 | 168.01 | 152.24 | -16.96 | -10.02% | 150.05 | 170.08 | 111393 | 176634 | 4.35% |
| 2025-09-02 | 167.29 | 169.20 | 1.92 | 1.15% | 163.63 | 179.87 | 113402 | 193372 | 4.43% |
| 2025-09-01 | 167.00 | 167.28 | -0.96 | -0.57% | 162.00 | 172.58 | 78528 | 129951 | 3.07% |
| 2025-08-29 | 178.20 | 168.24 | -11.89 | -6.60% | 165.28 | 180.86 | 145629 | 251141 | 5.69% |
| 2025-08-28 | 159.99 | 180.13 | 17.52 | 10.77% | 154.00 | 180.13 | 166380 | 275679 | 6.50% |
| 2025-08-27 | 150.95 | 162.61 | 11.03 | 7.28% | 150.50 | 175.00 | 162229 | 267000 | 6.33% |
| 2025-08-26 | 151.52 | 151.58 | -3.48 | -2.24% | 151.01 | 157.00 | 71370 | 109212 | 2.79% |
| 2025-08-25 | 155.51 | 155.06 | 1.78 | 1.16% | 151.80 | 161.75 | 106562 | 165208 | 4.16% |
| 2025-08-22 | 144.00 | 153.28 | 6.92 | 4.73% | 143.10 | 156.50 | 105952 | 161312 | 4.14% |
| 2025-08-21 | 149.90 | 146.36 | -1.64 | -1.11% | 145.41 | 152.44 | 76844 | 114219 | 3.00% |
| 2025-08-20 | 147.52 | 148.00 | -2.00 | -1.33% | 143.80 | 150.69 | 83853 | 123605 | 3.27% |
| 2025-08-19 | 149.76 | 150.00 | -5.85 | -3.75% | 147.74 | 153.79 | 102557 | 154443 | 4.00% |
| 2025-08-18 | 138.79 | 155.85 | 17.15 | 12.36% | 135.50 | 163.63 | 170027 | 251065 | 6.64% |
| 2025-08-15 | 123.00 | 138.70 | 14.14 | 11.35% | 122.91 | 145.88 | 156955 | 211729 | 6.13% |
| 2025-08-14 | 127.97 | 124.56 | -3.88 | -3.02% | 124.38 | 129.61 | 67309 | 85332 | 2.63% |
| 2025-08-13 | 125.00 | 128.44 | 3.42 | 2.74% | 123.70 | 132.36 | 107540 | 137853 | 4.20% |
| 2025-08-12 | 123.00 | 125.02 | 1.70 | 1.38% | 122.51 | 125.95 | 59656 | 74106 | 2.33% |
| 2025-08-11 | 117.21 | 123.32 | 5.80 | 4.94% | 117.20 | 124.45 | 80803 | 98878 | 3.15% |
| 2025-08-08 | 119.01 | 117.52 | -2.33 | -1.94% | 116.55 | 119.65 | 39913 | 47069 | 1.56% |
| 2025-08-07 | 121.60 | 119.85 | -1.48 | -1.22% | 118.30 | 122.77 | 50613 | 60880 | 1.98% |
| 2025-08-06 | 120.40 | 121.33 | 0.70 | 0.58% | 118.67 | 121.33 | 46173 | 55448 | 1.80% |
| 2025-08-05 | 120.62 | 120.63 | 0.67 | 0.56% | 118.60 | 122.34 | 41173 | 49570 | 1.61% |
| 2025-08-04 | 119.01 | 119.96 | -0.29 | -0.24% | 118.06 | 120.60 | 44077 | 52569 | 1.72% |
| 2025-08-01 | 122.77 | 120.25 | -1.90 | -1.56% | 119.74 | 124.40 | 59591 | 72466 | 2.33% |
| 2025-07-31 | 125.70 | 122.15 | -5.18 | -4.07% | 121.12 | 129.50 | 83836 | 104493 | 3.27% |
| 2025-07-30 | 127.03 | 127.33 | -0.47 | -0.37% | 123.20 | 130.95 | 85554 | 108567 | 3.34% |
| 2025-07-29 | 121.40 | 127.80 | 5.50 | 4.50% | 119.58 | 129.49 | 92517 | 115895 | 3.61% |
| 2025-07-28 | 118.16 | 122.30 | 3.93 | 3.32% | 118.16 | 125.88 | 81927 | 100492 | 3.20% |
| 2025-07-25 | 121.63 | 118.37 | -3.43 | -2.82% | 117.77 | 122.72 | 66474 | 79576 | 2.60% |
| 2025-07-24 | 112.00 | 121.80 | 8.73 | 7.72% | 111.90 | 123.68 | 118067 | 140474 | 4.61% |
| 2025-07-23 | 112.51 | 113.07 | 2.04 | 1.84% | 111.81 | 118.50 | 91441 | 104639 | 3.57% |
| 2025-07-22 | 109.50 | 111.03 | 1.41 | 1.29% | 108.70 | 112.80 | 48254 | 53412 | 1.88% |
| 2025-07-21 | 108.80 | 109.62 | 0.33 | 0.30% | 108.31 | 111.49 | 31278 | 34365 | 1.22% |
| 2025-07-18 | 109.95 | 109.29 | -0.71 | -0.65% | 109.00 | 111.20 | 30792 | 33834 | 1.20% |
| 2025-07-17 | 110.00 | 110.00 | -0.01 | -0.01% | 109.32 | 111.20 | 36920 | 40700 | 1.44% |
| 2025-07-16 | 110.90 | 110.01 | -0.89 | -0.80% | 109.31 | 111.77 | 30726 | 33909 | 1.20% |
| 2025-07-15 | 111.73 | 110.90 | -0.20 | -0.18% | 109.81 | 112.99 | 48571 | 54059 | 1.90% |
| 2025-07-14 | 114.01 | 111.10 | -4.50 | -3.89% | 110.28 | 114.88 | 58473 | 65394 | 2.28% |
| 2025-07-11 | 108.88 | 115.60 | 7.13 | 6.57% | 107.29 | 119.26 | 134439 | 153849 | 5.25% |
| 2025-07-10 | 106.51 | 108.47 | 1.05 | 0.98% | 106.05 | 110.58 | 59856 | 64916 | 2.34% |
| 2025-07-09 | 107.43 | 107.42 | -0.02 | -0.02% | 107.01 | 109.77 | 48240 | 52199 | 1.88% |
| 2025-07-08 | 104.20 | 107.44 | 2.55 | 2.43% | 104.06 | 108.83 | 52127 | 55703 | 2.04% |
| 2025-07-07 | 102.50 | 104.89 | 1.94 | 1.88% | 101.95 | 105.68 | 48545 | 50721 | 1.90% |
| 2025-07-04 | 106.80 | 102.95 | -9.37 | -8.34% | 101.77 | 107.90 | 120636 | 126034 | 4.71% |
| 2025-07-03 | 111.90 | 112.32 | 1.11 | 1.00% | 111.21 | 113.70 | 34125 | 38355 | 1.33% |
| 2025-07-02 | 112.99 | 111.21 | -1.78 | -1.58% | 110.71 | 113.54 | 33403 | 37410 | 1.30% |
| 2025-07-01 | 114.69 | 112.99 | -1.93 | -1.68% | 111.33 | 115.28 | 40688 | 45864 | 1.59% |
| 2025-06-30 | 114.50 | 114.92 | 0.24 | 0.21% | 112.69 | 115.55 | 48547 | 55433 | 1.90% |
| 2025-06-27 | 117.40 | 114.68 | -2.57 | -2.19% | 114.31 | 121.00 | 88744 | 103999 | 3.46% |
| 2025-06-26 | 121.00 | 117.25 | -6.76 | -5.45% | 116.60 | 121.90 | 109364 | 129336 | 4.27% |
| 2025-06-25 | 104.80 | 124.01 | 18.77 | 17.84% | 104.77 | 125.47 | 154298 | 177966 | 6.02% |
| 2025-06-24 | 98.92 | 105.24 | 6.25 | 6.31% | 98.92 | 107.60 | 79872 | 83523 | 3.12% |
| 2025-06-23 | 95.96 | 98.99 | 2.31 | 2.39% | 95.94 | 99.46 | 23533 | 23015 | 0.92% |
| 2025-06-20 | 97.81 | 96.68 | -1.13 | -1.16% | 96.10 | 98.50 | 15896 | 15436 | 0.62% |
| 2025-06-19 | 101.15 | 97.81 | -3.23 | -3.20% | 97.38 | 101.46 | 31584 | 31208 | 1.23% |
| 2025-06-18 | 103.00 | 101.04 | -2.35 | -2.27% | 100.12 | 103.00 | 28543 | 28916 | 1.11% |
| 2025-06-17 | 102.89 | 103.39 | 0.90 | 0.88% | 101.49 | 103.60 | 28919 | 29594 | 1.13% |
| 2025-06-16 | 98.89 | 102.49 | 2.61 | 2.61% | 98.51 | 102.50 | 39091 | 39716 | 1.53% |
| 2025-06-13 | 99.21 | 99.88 | -0.65 | -0.65% | 98.00 | 100.50 | 44554 | 44163 | 1.74% |
| 2025-06-12 | 100.50 | 100.53 | -0.86 | -0.85% | 100.12 | 103.00 | 32977 | 33365 | 1.29% |
| 2025-06-11 | 99.25 | 101.39 | 2.39 | 2.41% | 99.01 | 104.89 | 43548 | 44585 | 1.70% |
| 2025-06-10 | 100.80 | 99.00 | -2.06 | -2.04% | 97.80 | 101.35 | 30728 | 30575 | 1.20% |
| 2025-06-09 | 98.05 | 101.06 | 3.87 | 3.98% | 97.52 | 103.00 | 51506 | 51955 | 2.01% |