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 | 161.59 | 157.75 | -5.45 | -3.34% | 155.84 | 162.00 | 83798 | 132504 | 6.32% |
| 2025-09-15 | 178.56 | 163.20 | 14.40 | 9.68% | 162.12 | 178.56 | 142361 | 244256 | 10.74% |
| 2025-09-12 | 146.47 | 148.80 | 2.33 | 1.59% | 145.90 | 150.35 | 39099 | 58228 | 2.95% |
| 2025-09-11 | 140.11 | 146.47 | 6.37 | 4.55% | 139.30 | 146.80 | 37130 | 53429 | 2.80% |
| 2025-09-10 | 143.00 | 140.10 | -3.40 | -2.37% | 139.77 | 144.98 | 32352 | 45781 | 2.44% |
| 2025-09-09 | 148.37 | 143.50 | -5.94 | -3.97% | 142.50 | 148.37 | 27706 | 40168 | 2.09% |
| 2025-09-08 | 148.49 | 149.44 | 0.40 | 0.27% | 147.56 | 150.50 | 26557 | 39567 | 2.00% |
| 2025-09-05 | 145.76 | 149.04 | 3.25 | 2.23% | 144.16 | 150.02 | 28495 | 41876 | 2.15% |
| 2025-09-04 | 150.22 | 145.79 | -4.25 | -2.83% | 142.61 | 151.39 | 38370 | 56589 | 2.89% |
| 2025-09-03 | 153.00 | 150.04 | -3.22 | -2.10% | 149.85 | 155.80 | 34601 | 52777 | 2.61% |
| 2025-09-02 | 162.00 | 153.26 | -8.75 | -5.40% | 151.12 | 163.00 | 55064 | 85356 | 4.15% |
| 2025-09-01 | 166.56 | 162.01 | -3.54 | -2.14% | 160.01 | 168.88 | 58091 | 94739 | 4.38% |
| 2025-08-29 | 170.33 | 165.55 | -4.65 | -2.73% | 162.20 | 170.35 | 53448 | 88438 | 4.03% |
| 2025-08-28 | 158.65 | 170.20 | 11.29 | 7.10% | 158.00 | 170.20 | 79032 | 129499 | 5.96% |
| 2025-08-27 | 153.49 | 158.91 | 5.91 | 3.86% | 152.99 | 168.88 | 79292 | 126808 | 5.98% |
| 2025-08-26 | 155.00 | 153.00 | 0.70 | 0.46% | 152.81 | 160.30 | 65947 | 103019 | 4.97% |
| 2025-08-25 | 156.00 | 152.30 | -0.85 | -0.56% | 148.80 | 159.00 | 66640 | 101595 | 5.03% |
| 2025-08-22 | 143.51 | 153.15 | 10.52 | 7.38% | 143.00 | 153.83 | 74082 | 111336 | 5.59% |
| 2025-08-21 | 145.10 | 142.63 | -3.29 | -2.25% | 141.80 | 147.67 | 38905 | 56116 | 2.93% |
| 2025-08-20 | 140.77 | 145.92 | 3.92 | 2.76% | 137.45 | 146.24 | 60042 | 85083 | 4.53% |
| 2025-08-19 | 143.99 | 142.00 | -1.99 | -1.38% | 140.50 | 143.99 | 32447 | 46201 | 2.45% |
| 2025-08-18 | 142.50 | 143.99 | 0.11 | 0.08% | 140.00 | 146.50 | 46138 | 66319 | 3.48% |
| 2025-08-15 | 139.00 | 143.88 | 4.37 | 3.13% | 138.00 | 144.49 | 41686 | 58976 | 3.14% |
| 2025-08-14 | 144.96 | 139.51 | -5.36 | -3.70% | 139.31 | 145.63 | 41268 | 58584 | 3.11% |
| 2025-08-13 | 142.43 | 144.87 | 2.46 | 1.73% | 141.62 | 146.30 | 35257 | 50737 | 2.66% |
| 2025-08-12 | 143.00 | 142.41 | -1.69 | -1.17% | 139.01 | 144.07 | 35677 | 50549 | 2.69% |
| 2025-08-11 | 140.80 | 144.10 | 3.85 | 2.75% | 140.80 | 145.10 | 31866 | 45882 | 2.40% |
| 2025-08-08 | 147.25 | 140.25 | -8.75 | -5.87% | 140.17 | 148.39 | 38334 | 54782 | 2.89% |
| 2025-08-07 | 151.20 | 149.00 | -0.04 | -0.03% | 146.81 | 152.30 | 33587 | 50231 | 2.53% |
| 2025-08-06 | 144.85 | 149.04 | 4.18 | 2.89% | 144.63 | 149.49 | 32229 | 47630 | 2.43% |
| 2025-08-05 | 148.86 | 144.86 | -4.92 | -3.28% | 143.16 | 148.86 | 32603 | 47249 | 2.46% |
| 2025-08-04 | 148.70 | 149.78 | 0.30 | 0.20% | 146.18 | 153.55 | 42534 | 63561 | 3.21% |
| 2025-08-01 | 142.72 | 149.48 | 6.99 | 4.91% | 142.14 | 152.00 | 53210 | 78601 | 4.01% |
| 2025-07-31 | 148.20 | 142.49 | -4.34 | -2.96% | 141.67 | 149.78 | 44613 | 64838 | 3.36% |
| 2025-07-30 | 142.30 | 146.83 | 4.14 | 2.90% | 141.28 | 152.00 | 53099 | 78433 | 4.00% |
| 2025-07-29 | 138.50 | 142.69 | 4.03 | 2.91% | 137.05 | 144.00 | 37319 | 52694 | 2.81% |
| 2025-07-28 | 140.90 | 138.66 | -1.83 | -1.30% | 136.98 | 141.00 | 30072 | 41713 | 2.27% |
| 2025-07-25 | 137.69 | 140.49 | 2.83 | 2.06% | 135.90 | 141.60 | 29234 | 40555 | 2.20% |
| 2025-07-24 | 137.15 | 137.66 | 0.28 | 0.20% | 136.37 | 139.56 | 29385 | 40492 | 2.22% |
| 2025-07-23 | 130.41 | 137.38 | 5.04 | 3.81% | 130.41 | 138.38 | 45459 | 61718 | 3.43% |
| 2025-07-22 | 129.90 | 132.34 | 2.02 | 1.55% | 129.10 | 135.40 | 44047 | 58751 | 3.32% |
| 2025-07-21 | 128.83 | 130.32 | 1.44 | 1.12% | 128.19 | 132.38 | 30458 | 39843 | 2.30% |
| 2025-07-18 | 129.10 | 128.88 | -0.24 | -0.19% | 127.66 | 132.85 | 26479 | 34297 | 2.00% |
| 2025-07-17 | 130.02 | 129.12 | -1.67 | -1.28% | 127.68 | 130.64 | 29080 | 37567 | 2.19% |
| 2025-07-16 | 131.37 | 130.79 | -1.71 | -1.29% | 130.10 | 136.50 | 29597 | 39169 | 2.23% |
| 2025-07-15 | 133.74 | 132.50 | -1.64 | -1.22% | 128.62 | 134.79 | 32280 | 42351 | 2.43% |
| 2025-07-14 | 135.87 | 134.14 | -2.62 | -1.92% | 133.52 | 137.52 | 22656 | 30485 | 1.71% |
| 2025-07-11 | 130.15 | 136.76 | 6.61 | 5.08% | 129.25 | 137.25 | 37085 | 49728 | 2.80% |
| 2025-07-10 | 130.13 | 130.15 | -0.20 | -0.15% | 128.61 | 131.56 | 19399 | 25224 | 1.46% |
| 2025-07-09 | 133.73 | 130.35 | -3.24 | -2.43% | 129.68 | 134.49 | 22453 | 29515 | 1.69% |
| 2025-07-08 | 135.28 | 133.59 | -1.48 | -1.10% | 133.16 | 136.78 | 22598 | 30385 | 1.70% |
| 2025-07-07 | 132.30 | 135.07 | 2.94 | 2.23% | 132.13 | 138.36 | 27625 | 37617 | 2.08% |
| 2025-07-04 | 129.59 | 132.13 | 2.34 | 1.80% | 126.50 | 135.00 | 34246 | 44893 | 2.58% |
| 2025-07-03 | 133.39 | 129.79 | -3.39 | -2.55% | 128.82 | 135.18 | 32769 | 42977 | 2.47% |
| 2025-07-02 | 135.10 | 133.18 | -2.32 | -1.71% | 132.14 | 136.27 | 20030 | 26799 | 1.51% |
| 2025-07-01 | 138.72 | 135.50 | -3.22 | -2.32% | 132.11 | 138.72 | 28309 | 38163 | 2.13% |
| 2025-06-30 | 138.00 | 138.72 | 0.54 | 0.39% | 138.00 | 140.66 | 20529 | 28539 | 1.55% |
| 2025-06-27 | 140.23 | 138.18 | -2.17 | -1.55% | 137.31 | 141.46 | 22058 | 30663 | 1.66% |
| 2025-06-26 | 143.87 | 140.35 | -3.49 | -2.43% | 140.00 | 144.80 | 19318 | 27447 | 1.46% |
| 2025-06-25 | 136.63 | 143.84 | 7.72 | 5.67% | 136.35 | 144.28 | 32969 | 46328 | 2.49% |
| 2025-06-24 | 134.50 | 136.12 | 2.31 | 1.73% | 134.02 | 137.37 | 17911 | 24329 | 1.35% |
| 2025-06-23 | 132.95 | 133.81 | 0.37 | 0.28% | 131.34 | 135.70 | 16107 | 21514 | 1.21% |
| 2025-06-20 | 133.07 | 133.44 | 0.17 | 0.13% | 131.85 | 135.60 | 13892 | 18561 | 1.05% |
| 2025-06-19 | 134.56 | 133.27 | -1.59 | -1.18% | 132.23 | 136.77 | 16903 | 22675 | 1.27% |
| 2025-06-18 | 136.78 | 134.86 | -1.94 | -1.42% | 133.80 | 137.02 | 16184 | 21834 | 1.22% |
| 2025-06-17 | 136.68 | 136.80 | 0.12 | 0.09% | 135.63 | 138.00 | 12827 | 17553 | 0.97% |
| 2025-06-16 | 143.96 | 136.68 | -7.48 | -5.19% | 135.80 | 143.96 | 35237 | 48646 | 2.66% |
| 2025-06-13 | 143.50 | 144.16 | -0.30 | -0.21% | 142.00 | 146.93 | 32496 | 47033 | 2.45% |
| 2025-06-12 | 145.21 | 144.46 | -0.26 | -0.18% | 143.08 | 146.66 | 18825 | 27258 | 1.42% |
| 2025-06-11 | 145.22 | 144.72 | -0.78 | -0.54% | 144.68 | 146.66 | 13760 | 20010 | 1.04% |
| 2025-06-10 | 148.05 | 145.50 | -4.01 | -2.68% | 144.90 | 148.39 | 18740 | 27435 | 1.41% |
| 2025-06-09 | 153.58 | 149.51 | -4.07 | -2.65% | 148.04 | 154.55 | 22214 | 33365 | 1.68% |