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 | 140.92 | 143.71 | 2.42 | 1.71% | 139.00 | 145.00 | 15595 | 22271 | 1.28% |
| 2025-09-15 | 141.82 | 141.29 | -0.52 | -0.37% | 140.50 | 145.00 | 14503 | 20621 | 1.19% |
| 2025-09-12 | 147.64 | 141.81 | -5.28 | -3.59% | 141.56 | 148.38 | 15018 | 21668 | 1.23% |
| 2025-09-11 | 145.86 | 147.09 | 1.95 | 1.34% | 141.60 | 148.10 | 13839 | 20160 | 1.13% |
| 2025-09-10 | 140.32 | 145.14 | 4.58 | 3.26% | 140.32 | 149.58 | 15581 | 22839 | 1.27% |
| 2025-09-09 | 141.40 | 140.56 | -2.49 | -1.74% | 139.31 | 143.93 | 10849 | 15315 | 0.89% |
| 2025-09-08 | 138.66 | 143.05 | 4.69 | 3.39% | 138.66 | 147.00 | 15255 | 21793 | 1.25% |
| 2025-09-05 | 135.74 | 138.36 | 3.74 | 2.78% | 134.64 | 138.90 | 11596 | 15868 | 0.95% |
| 2025-09-04 | 139.30 | 134.62 | -3.46 | -2.51% | 132.53 | 143.35 | 18110 | 24905 | 1.48% |
| 2025-09-03 | 141.07 | 138.08 | -2.98 | -2.11% | 137.20 | 145.97 | 19210 | 27063 | 1.57% |
| 2025-09-02 | 142.67 | 141.06 | -1.61 | -1.13% | 138.29 | 147.52 | 26346 | 37557 | 2.16% |
| 2025-09-01 | 143.04 | 142.67 | -0.93 | -0.65% | 140.00 | 146.58 | 25241 | 36020 | 2.06% |
| 2025-08-29 | 149.85 | 143.60 | -6.08 | -4.06% | 142.03 | 151.00 | 26228 | 38287 | 2.15% |
| 2025-08-28 | 130.99 | 149.68 | 16.56 | 12.44% | 130.99 | 149.80 | 26666 | 37309 | 2.18% |
| 2025-08-27 | 132.57 | 133.12 | 0.41 | 0.31% | 130.91 | 139.66 | 20500 | 27775 | 1.68% |
| 2025-08-26 | 131.30 | 132.71 | 1.52 | 1.16% | 129.33 | 135.48 | 19562 | 26028 | 1.60% |
| 2025-08-25 | 125.90 | 131.19 | 8.61 | 7.02% | 125.58 | 133.48 | 28283 | 36832 | 2.31% |
| 2025-08-22 | 122.09 | 122.58 | 1.58 | 1.31% | 119.70 | 123.66 | 16197 | 19649 | 1.33% |
| 2025-08-21 | 121.53 | 121.00 | 1.67 | 1.40% | 120.68 | 128.30 | 23680 | 29229 | 1.94% |
| 2025-08-20 | 112.99 | 119.33 | 6.00 | 5.29% | 112.00 | 119.66 | 15881 | 18461 | 1.30% |
| 2025-08-19 | 112.88 | 113.33 | 0.23 | 0.20% | 111.77 | 115.20 | 11196 | 12717 | 0.92% |
| 2025-08-18 | 115.00 | 113.10 | -0.69 | -0.61% | 112.31 | 115.44 | 13419 | 15283 | 1.10% |
| 2025-08-15 | 112.54 | 113.79 | 1.69 | 1.51% | 112.04 | 114.27 | 6736 | 7641 | 0.55% |
| 2025-08-14 | 114.87 | 112.10 | -1.83 | -1.61% | 111.32 | 115.00 | 9439 | 10660 | 0.77% |
| 2025-08-13 | 112.22 | 113.93 | 1.71 | 1.52% | 111.48 | 115.98 | 12334 | 14091 | 1.01% |
| 2025-08-12 | 112.20 | 112.22 | -0.38 | -0.34% | 110.68 | 113.94 | 8194 | 9168 | 0.67% |
| 2025-08-11 | 108.39 | 112.60 | 4.21 | 3.88% | 107.31 | 114.22 | 13354 | 14969 | 1.09% |
| 2025-08-08 | 106.00 | 108.39 | 1.28 | 1.20% | 105.53 | 109.66 | 12334 | 13254 | 1.01% |
| 2025-08-07 | 107.54 | 107.11 | -0.87 | -0.81% | 107.10 | 110.68 | 13677 | 14859 | 1.12% |
| 2025-08-06 | 102.98 | 107.98 | 5.35 | 5.21% | 102.41 | 107.98 | 16056 | 16986 | 1.31% |
| 2025-08-05 | 101.90 | 102.63 | 0.81 | 0.80% | 101.12 | 102.69 | 5235 | 5340 | 0.43% |
| 2025-08-04 | 96.66 | 101.82 | 5.41 | 5.61% | 96.03 | 101.98 | 12696 | 12745 | 1.04% |
| 2025-08-01 | 97.89 | 96.41 | -1.47 | -1.50% | 95.64 | 98.80 | 11178 | 10831 | 0.91% |
| 2025-07-31 | 95.40 | 97.88 | 2.39 | 2.50% | 94.91 | 100.84 | 15762 | 15557 | 1.29% |
| 2025-07-30 | 103.47 | 95.49 | -7.98 | -7.71% | 95.04 | 103.86 | 23349 | 22979 | 1.91% |
| 2025-07-29 | 103.49 | 103.47 | -0.04 | -0.04% | 102.09 | 104.98 | 8578 | 8881 | 0.70% |
| 2025-07-28 | 104.00 | 103.51 | -0.14 | -0.14% | 103.00 | 105.99 | 8947 | 9304 | 0.73% |
| 2025-07-25 | 101.49 | 103.65 | 2.75 | 2.73% | 100.00 | 103.91 | 9936 | 10115 | 0.81% |
| 2025-07-24 | 101.40 | 100.90 | -0.80 | -0.79% | 100.86 | 103.40 | 7751 | 7884 | 0.63% |
| 2025-07-23 | 102.92 | 101.70 | -1.53 | -1.48% | 101.23 | 103.98 | 8220 | 8398 | 0.67% |
| 2025-07-22 | 106.28 | 103.23 | -2.57 | -2.43% | 102.81 | 107.36 | 7738 | 8074 | 0.63% |
| 2025-07-21 | 105.72 | 105.80 | 2.45 | 2.37% | 103.67 | 106.66 | 7879 | 8301 | 0.64% |
| 2025-07-18 | 103.97 | 103.35 | -0.62 | -0.60% | 102.50 | 104.98 | 4856 | 5018 | 0.40% |
| 2025-07-17 | 102.07 | 103.97 | 1.76 | 1.72% | 100.74 | 104.61 | 8834 | 9113 | 0.72% |
| 2025-07-16 | 103.52 | 102.21 | -0.04 | -0.04% | 100.55 | 103.52 | 6201 | 6322 | 0.51% |
| 2025-07-15 | 104.70 | 102.25 | -1.85 | -1.78% | 101.70 | 104.70 | 8123 | 8350 | 0.66% |
| 2025-07-14 | 103.94 | 104.10 | 0.71 | 0.69% | 102.81 | 105.18 | 6751 | 7023 | 0.55% |
| 2025-07-11 | 103.00 | 103.39 | 2.04 | 2.01% | 100.39 | 104.00 | 7948 | 8136 | 0.65% |
| 2025-07-10 | 100.98 | 101.35 | 0.58 | 0.58% | 99.91 | 101.87 | 6471 | 6533 | 0.53% |
| 2025-07-09 | 96.33 | 100.77 | 4.98 | 5.20% | 95.22 | 102.80 | 18686 | 18656 | 1.53% |
| 2025-07-08 | 93.18 | 95.79 | 3.00 | 3.23% | 92.56 | 95.79 | 8244 | 7806 | 0.67% |
| 2025-07-07 | 92.97 | 92.79 | -0.13 | -0.14% | 92.58 | 94.30 | 3369 | 3138 | 0.28% |
| 2025-07-04 | 94.55 | 92.92 | -1.31 | -1.39% | 92.71 | 94.65 | 4824 | 4517 | 0.39% |
| 2025-07-03 | 94.30 | 94.23 | -0.11 | -0.12% | 93.01 | 94.90 | 4296 | 4041 | 0.35% |
| 2025-07-02 | 94.01 | 94.34 | -0.42 | -0.44% | 93.51 | 94.99 | 4983 | 4690 | 0.41% |
| 2025-07-01 | 94.88 | 94.76 | -0.86 | -0.90% | 94.60 | 96.86 | 6828 | 6527 | 0.56% |
| 2025-06-30 | 94.21 | 95.62 | 1.00 | 1.06% | 93.51 | 95.99 | 7562 | 7164 | 0.62% |
| 2025-06-27 | 94.92 | 94.62 | -0.68 | -0.71% | 94.27 | 96.00 | 6027 | 5716 | 0.49% |
| 2025-06-26 | 97.00 | 95.30 | -1.98 | -2.04% | 94.32 | 98.64 | 11694 | 11179 | 0.96% |
| 2025-06-25 | 95.35 | 97.28 | 1.85 | 1.94% | 94.33 | 97.82 | 9327 | 9007 | 0.76% |
| 2025-06-24 | 93.23 | 95.43 | 2.66 | 2.87% | 92.74 | 95.68 | 9333 | 8817 | 0.76% |
| 2025-06-23 | 90.89 | 92.77 | 1.47 | 1.61% | 90.50 | 94.28 | 6366 | 5891 | 0.52% |
| 2025-06-20 | 93.02 | 91.30 | -1.50 | -1.62% | 91.05 | 93.02 | 6748 | 6202 | 0.55% |
| 2025-06-19 | 88.83 | 92.80 | 3.98 | 4.48% | 88.83 | 93.76 | 16792 | 15489 | 1.37% |
| 2025-06-18 | 86.91 | 88.82 | 1.74 | 2.00% | 86.00 | 89.78 | 7121 | 6268 | 0.58% |
| 2025-06-17 | 87.53 | 87.08 | -0.01 | -0.01% | 86.02 | 87.93 | 5497 | 4771 | 0.45% |
| 2025-06-16 | 88.56 | 87.09 | -2.46 | -2.75% | 87.05 | 90.88 | 9536 | 8419 | 0.78% |
| 2025-06-13 | 90.91 | 89.80 | -1.37 | -1.50% | 88.12 | 92.30 | 13885 | 12473 | 1.14% |
| 2025-06-12 | 88.60 | 91.17 | 2.14 | 2.40% | 88.21 | 91.80 | 10968 | 9899 | 0.90% |
| 2025-06-11 | 88.90 | 89.03 | 0.79 | 0.90% | 88.05 | 90.20 | 6368 | 5665 | 0.52% |
| 2025-06-10 | 88.14 | 88.24 | 0.14 | 0.16% | 87.20 | 89.27 | 9265 | 8170 | 0.76% |
| 2025-06-09 | 89.95 | 88.10 | -0.25 | -0.28% | 87.30 | 89.96 | 6826 | 6026 | 0.56% |