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 | 147.00 | 145.07 | -0.94 | -0.64% | 144.00 | 151.21 | 76284 | 112080 | 5.79% |
| 2025-09-15 | 151.01 | 146.01 | -4.59 | -3.05% | 144.99 | 152.60 | 68294 | 101161 | 5.18% |
| 2025-09-12 | 149.19 | 150.60 | -1.40 | -0.92% | 146.50 | 155.58 | 85829 | 128900 | 6.51% |
| 2025-09-11 | 137.40 | 152.00 | 14.90 | 10.87% | 137.08 | 157.18 | 137840 | 202171 | 10.46% |
| 2025-09-10 | 131.52 | 137.10 | 7.48 | 5.77% | 131.52 | 139.39 | 89861 | 121900 | 6.82% |
| 2025-09-09 | 131.80 | 129.62 | -4.58 | -3.41% | 128.30 | 134.10 | 50972 | 66719 | 3.87% |
| 2025-09-08 | 140.00 | 134.20 | -4.37 | -3.15% | 125.91 | 140.11 | 100718 | 132127 | 7.65% |
| 2025-09-05 | 121.71 | 138.57 | 16.86 | 13.85% | 121.71 | 140.09 | 100714 | 131043 | 7.64% |
| 2025-09-04 | 134.50 | 121.71 | -12.17 | -9.09% | 118.78 | 138.58 | 96037 | 120892 | 7.29% |
| 2025-09-03 | 130.53 | 133.88 | 1.82 | 1.38% | 130.53 | 140.19 | 74591 | 100743 | 5.66% |
| 2025-09-02 | 144.88 | 132.06 | -10.94 | -7.65% | 130.36 | 152.38 | 118227 | 166644 | 8.97% |
| 2025-09-01 | 148.98 | 143.00 | -3.10 | -2.12% | 140.22 | 159.99 | 100791 | 148371 | 7.65% |
| 2025-08-29 | 140.29 | 146.10 | 3.80 | 2.67% | 137.06 | 146.10 | 106791 | 150654 | 8.11% |
| 2025-08-28 | 132.00 | 142.30 | 17.76 | 14.26% | 128.08 | 143.88 | 146459 | 199104 | 11.12% |
| 2025-08-27 | 127.39 | 124.54 | -4.27 | -3.31% | 124.47 | 133.28 | 77177 | 99879 | 5.86% |
| 2025-08-26 | 131.80 | 128.81 | -3.44 | -2.60% | 126.55 | 131.80 | 50894 | 65511 | 3.86% |
| 2025-08-25 | 133.00 | 132.25 | 3.25 | 2.52% | 127.51 | 134.69 | 77042 | 101095 | 5.85% |
| 2025-08-22 | 124.11 | 129.00 | 4.17 | 3.34% | 123.99 | 132.86 | 83730 | 108157 | 6.36% |
| 2025-08-21 | 129.60 | 124.83 | -4.12 | -3.20% | 123.93 | 129.60 | 59496 | 74980 | 4.52% |
| 2025-08-20 | 131.95 | 128.95 | 0.05 | 0.04% | 125.04 | 134.25 | 84197 | 107994 | 6.39% |
| 2025-08-19 | 135.33 | 128.90 | -6.10 | -4.52% | 126.40 | 137.33 | 97436 | 126488 | 7.40% |
| 2025-08-18 | 139.80 | 135.00 | -0.95 | -0.70% | 133.00 | 142.45 | 74360 | 101799 | 5.64% |
| 2025-08-15 | 131.34 | 135.95 | 4.65 | 3.54% | 128.15 | 138.30 | 69517 | 93279 | 5.28% |
| 2025-08-14 | 144.41 | 131.30 | -12.70 | -8.82% | 130.13 | 146.00 | 94114 | 126075 | 7.14% |
| 2025-08-13 | 138.50 | 144.00 | 6.00 | 4.35% | 138.50 | 146.74 | 62122 | 88404 | 4.72% |
| 2025-08-12 | 143.00 | 138.00 | -5.10 | -3.56% | 136.10 | 143.00 | 69288 | 95650 | 5.26% |
| 2025-08-11 | 134.00 | 143.10 | 8.10 | 6.00% | 133.44 | 146.98 | 94413 | 131453 | 7.17% |
| 2025-08-08 | 119.77 | 135.00 | 12.90 | 10.57% | 119.77 | 138.19 | 112657 | 146883 | 8.55% |
| 2025-08-07 | 118.60 | 122.10 | 2.60 | 2.18% | 118.02 | 125.80 | 110888 | 135866 | 8.42% |
| 2025-08-06 | 118.10 | 119.50 | -1.00 | -0.83% | 114.20 | 119.96 | 86855 | 101634 | 6.59% |
| 2025-08-05 | 116.95 | 120.50 | 5.84 | 5.09% | 114.51 | 120.61 | 99913 | 117494 | 7.58% |
| 2025-08-04 | 116.00 | 114.66 | -2.99 | -2.54% | 112.50 | 117.51 | 74054 | 84645 | 5.62% |
| 2025-08-01 | 119.17 | 117.65 | -5.29 | -4.30% | 116.58 | 123.99 | 106942 | 127712 | 8.12% |
| 2025-07-31 | 125.88 | 122.94 | -0.69 | -0.56% | 122.82 | 134.20 | 156217 | 199653 | 11.86% |
| 2025-07-30 | 125.00 | 123.63 | -2.97 | -2.35% | 119.68 | 126.95 | 134264 | 164749 | 10.19% |
| 2025-07-29 | 118.00 | 126.60 | 12.00 | 10.47% | 116.55 | 128.80 | 131416 | 158928 | 9.98% |
| 2025-07-28 | 100.30 | 114.60 | 19.10 | 20.00% | 100.30 | 114.60 | 143888 | 154810 | 10.92% |
| 2025-07-25 | 90.50 | 95.50 | 4.95 | 5.47% | 90.50 | 96.98 | 65636 | 61766 | 4.98% |
| 2025-07-24 | 85.11 | 90.55 | 5.91 | 6.98% | 85.01 | 92.71 | 68577 | 61762 | 5.21% |
| 2025-07-23 | 85.90 | 84.64 | -2.07 | -2.39% | 83.80 | 87.68 | 36268 | 30955 | 2.75% |
| 2025-07-22 | 84.96 | 86.71 | 1.52 | 1.78% | 84.51 | 89.00 | 40785 | 35655 | 3.10% |
| 2025-07-21 | 85.00 | 85.19 | 0.55 | 0.65% | 83.23 | 85.22 | 29020 | 24434 | 2.20% |
| 2025-07-18 | 87.70 | 84.64 | -3.14 | -3.58% | 84.11 | 89.27 | 39101 | 33598 | 2.97% |
| 2025-07-17 | 83.84 | 87.78 | 3.82 | 4.55% | 83.28 | 88.88 | 37954 | 32771 | 2.88% |
| 2025-07-16 | 84.88 | 83.96 | -1.77 | -2.06% | 83.88 | 85.95 | 27161 | 23045 | 2.06% |
| 2025-07-15 | 84.01 | 85.73 | 2.43 | 2.92% | 83.38 | 88.38 | 48581 | 41951 | 3.69% |
| 2025-07-14 | 84.47 | 83.30 | -1.41 | -1.66% | 83.18 | 84.99 | 22921 | 19217 | 1.74% |
| 2025-07-11 | 86.00 | 84.71 | -1.38 | -1.60% | 83.89 | 86.06 | 26608 | 22549 | 2.02% |
| 2025-07-10 | 87.75 | 86.09 | -0.70 | -0.81% | 85.06 | 89.00 | 30974 | 26689 | 2.35% |
| 2025-07-09 | 89.60 | 86.79 | -2.74 | -3.06% | 86.69 | 89.60 | 37653 | 33134 | 2.86% |
| 2025-07-08 | 84.50 | 89.53 | 6.56 | 7.91% | 83.56 | 90.48 | 62684 | 55452 | 4.76% |
| 2025-07-07 | 82.50 | 82.97 | -0.78 | -0.93% | 82.50 | 84.67 | 30921 | 25838 | 2.35% |
| 2025-07-04 | 79.35 | 83.75 | 5.19 | 6.61% | 79.35 | 86.15 | 86638 | 72639 | 6.58% |
| 2025-07-03 | 77.21 | 78.56 | 1.57 | 2.04% | 76.51 | 79.78 | 30816 | 24080 | 2.34% |
| 2025-07-02 | 81.50 | 76.99 | -5.01 | -6.11% | 76.71 | 81.50 | 47599 | 37040 | 3.61% |
| 2025-07-01 | 79.56 | 82.00 | 2.63 | 3.31% | 78.56 | 83.20 | 62238 | 50817 | 4.72% |
| 2025-06-30 | 79.58 | 79.37 | 0.17 | 0.21% | 78.28 | 81.38 | 36715 | 29220 | 2.79% |
| 2025-06-27 | 78.70 | 79.20 | 1.10 | 1.41% | 77.44 | 81.57 | 30389 | 24169 | 2.31% |
| 2025-06-26 | 80.00 | 78.10 | -1.05 | -1.33% | 78.03 | 80.34 | 22746 | 17962 | 1.73% |
| 2025-06-25 | 80.11 | 79.15 | -0.30 | -0.38% | 77.40 | 80.65 | 30899 | 24307 | 2.35% |
| 2025-06-24 | 78.00 | 79.45 | 1.76 | 2.27% | 78.00 | 80.99 | 34749 | 27661 | 2.64% |
| 2025-06-23 | 77.12 | 77.69 | -0.20 | -0.26% | 76.50 | 78.75 | 30572 | 23698 | 2.32% |
| 2025-06-20 | 77.90 | 77.89 | 0.18 | 0.23% | 77.39 | 80.30 | 35476 | 27944 | 2.69% |
| 2025-06-19 | 75.27 | 77.71 | 1.88 | 2.48% | 75.20 | 80.48 | 49478 | 38798 | 3.76% |
| 2025-06-18 | 72.00 | 75.83 | 4.76 | 6.70% | 71.83 | 76.50 | 48677 | 36180 | 3.69% |
| 2025-06-17 | 72.20 | 71.44 | -0.66 | -0.92% | 70.76 | 72.50 | 17932 | 12793 | 1.36% |
| 2025-06-16 | 72.45 | 72.10 | -0.40 | -0.55% | 71.62 | 73.30 | 23267 | 16795 | 1.77% |
| 2025-06-13 | 73.84 | 72.50 | -1.34 | -1.81% | 72.47 | 75.16 | 20528 | 15103 | 1.56% |
| 2025-06-12 | 74.03 | 73.84 | -0.53 | -0.71% | 73.40 | 74.80 | 16526 | 12234 | 1.25% |
| 2025-06-11 | 74.99 | 74.37 | -0.63 | -0.84% | 74.18 | 76.22 | 18125 | 13608 | 1.38% |
| 2025-06-10 | 75.60 | 75.00 | -1.05 | -1.38% | 74.29 | 77.77 | 34661 | 26293 | 2.63% |
| 2025-06-09 | 76.85 | 76.05 | -0.75 | -0.98% | 75.60 | 78.56 | 28646 | 22068 | 2.17% |