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 | 125.60 | 126.73 | 1.11 | 0.88% | 124.26 | 127.44 | 18838 | 23699 | 3.12% |
| 2025-09-15 | 124.60 | 125.62 | -0.99 | -0.78% | 123.10 | 128.75 | 23542 | 29689 | 3.90% |
| 2025-09-12 | 125.21 | 126.61 | 1.48 | 1.18% | 124.60 | 130.00 | 35280 | 44981 | 5.85% |
| 2025-09-11 | 119.00 | 125.13 | 6.89 | 5.83% | 117.00 | 126.06 | 33502 | 40902 | 5.55% |
| 2025-09-10 | 114.72 | 118.24 | 3.84 | 3.36% | 114.72 | 119.37 | 26654 | 31437 | 4.42% |
| 2025-09-09 | 120.65 | 114.40 | -7.19 | -5.91% | 114.00 | 120.65 | 31810 | 37104 | 5.27% |
| 2025-09-08 | 124.10 | 121.59 | -3.31 | -2.65% | 120.80 | 126.00 | 23020 | 28234 | 3.82% |
| 2025-09-05 | 122.43 | 124.90 | 4.30 | 3.57% | 118.68 | 125.41 | 20423 | 24941 | 3.39% |
| 2025-09-04 | 125.00 | 120.60 | -4.06 | -3.26% | 118.00 | 126.48 | 23490 | 28942 | 3.89% |
| 2025-09-03 | 128.65 | 124.66 | -4.63 | -3.58% | 124.50 | 130.65 | 18346 | 23308 | 3.04% |
| 2025-09-02 | 138.00 | 129.29 | -8.06 | -5.87% | 127.78 | 138.00 | 33937 | 44473 | 5.63% |
| 2025-09-01 | 139.00 | 137.35 | -0.87 | -0.63% | 134.18 | 140.99 | 32971 | 45239 | 5.47% |
| 2025-08-29 | 144.90 | 138.22 | -11.78 | -7.85% | 137.02 | 145.98 | 53427 | 74420 | 8.86% |
| 2025-08-28 | 139.42 | 150.00 | 6.20 | 4.31% | 135.64 | 158.00 | 71204 | 103189 | 11.80% |
| 2025-08-27 | 160.00 | 143.80 | -8.20 | -5.39% | 141.00 | 160.00 | 78865 | 117526 | 13.07% |
| 2025-08-26 | 129.98 | 152.00 | 19.29 | 14.54% | 129.86 | 155.85 | 74746 | 106351 | 12.39% |
| 2025-08-25 | 136.00 | 132.71 | -0.52 | -0.39% | 130.80 | 136.50 | 31768 | 42268 | 5.27% |
| 2025-08-22 | 125.94 | 133.23 | 8.03 | 6.41% | 125.94 | 134.66 | 43265 | 56871 | 7.17% |
| 2025-08-21 | 135.03 | 125.20 | -10.85 | -7.98% | 124.50 | 135.97 | 41439 | 53675 | 6.87% |
| 2025-08-20 | 130.00 | 136.05 | 3.76 | 2.84% | 126.80 | 137.20 | 33721 | 44379 | 5.59% |
| 2025-08-19 | 129.87 | 132.29 | 3.00 | 2.32% | 127.50 | 138.00 | 47363 | 63177 | 7.85% |
| 2025-08-18 | 129.11 | 129.29 | 2.21 | 1.74% | 127.91 | 133.30 | 37546 | 49128 | 6.22% |
| 2025-08-15 | 125.14 | 127.08 | 0.60 | 0.47% | 122.51 | 127.99 | 21047 | 26552 | 3.49% |
| 2025-08-14 | 127.00 | 126.48 | -1.12 | -0.88% | 125.40 | 129.69 | 25113 | 31916 | 4.16% |
| 2025-08-13 | 128.60 | 127.60 | -1.30 | -1.01% | 124.19 | 130.18 | 33027 | 41808 | 5.47% |
| 2025-08-12 | 128.50 | 128.90 | 0.80 | 0.62% | 126.00 | 129.77 | 23370 | 29812 | 3.87% |
| 2025-08-11 | 127.68 | 128.10 | 0.20 | 0.16% | 127.09 | 130.38 | 21870 | 28091 | 3.63% |
| 2025-08-08 | 134.98 | 127.90 | -7.91 | -5.82% | 127.77 | 134.98 | 32815 | 42679 | 5.44% |
| 2025-08-07 | 139.56 | 135.81 | -4.05 | -2.90% | 135.33 | 141.50 | 23000 | 31610 | 3.81% |
| 2025-08-06 | 134.02 | 139.86 | 4.42 | 3.26% | 133.56 | 142.00 | 30177 | 41873 | 5.00% |
| 2025-08-05 | 134.90 | 135.44 | -0.01 | -0.01% | 133.40 | 139.50 | 24426 | 33208 | 4.05% |
| 2025-08-04 | 135.77 | 135.45 | -1.81 | -1.32% | 132.10 | 137.22 | 25482 | 34274 | 4.22% |
| 2025-08-01 | 137.09 | 137.26 | 1.26 | 0.93% | 128.00 | 138.80 | 40788 | 54546 | 6.76% |
| 2025-07-31 | 145.00 | 136.00 | -3.30 | -2.37% | 134.78 | 145.00 | 39971 | 55924 | 6.63% |
| 2025-07-30 | 139.88 | 139.30 | -1.68 | -1.19% | 136.00 | 146.00 | 34554 | 48515 | 5.73% |
| 2025-07-29 | 137.00 | 140.98 | 1.73 | 1.24% | 135.00 | 145.63 | 35969 | 50544 | 5.96% |
| 2025-07-28 | 142.00 | 139.25 | -4.55 | -3.16% | 130.28 | 142.91 | 47962 | 65274 | 7.95% |
| 2025-07-25 | 132.00 | 143.80 | 10.92 | 8.22% | 132.00 | 144.99 | 56888 | 79346 | 9.43% |
| 2025-07-24 | 128.03 | 132.88 | 4.85 | 3.79% | 127.28 | 135.00 | 45014 | 58945 | 7.46% |
| 2025-07-23 | 118.50 | 128.03 | 6.56 | 5.40% | 116.33 | 130.00 | 43007 | 53651 | 7.13% |
| 2025-07-22 | 121.88 | 121.47 | 3.30 | 2.79% | 117.42 | 123.23 | 38853 | 46731 | 6.44% |
| 2025-07-21 | 118.32 | 118.17 | 0.87 | 0.74% | 115.73 | 119.99 | 23726 | 27841 | 3.93% |
| 2025-07-18 | 117.50 | 117.30 | 0.15 | 0.13% | 116.54 | 121.18 | 27020 | 31983 | 4.48% |
| 2025-07-17 | 115.41 | 117.15 | 0.60 | 0.51% | 112.01 | 119.88 | 36694 | 42993 | 6.08% |
| 2025-07-16 | 109.98 | 116.55 | 7.36 | 6.74% | 108.08 | 118.85 | 57633 | 66168 | 9.55% |
| 2025-07-15 | 100.50 | 109.19 | 8.90 | 8.87% | 100.50 | 109.77 | 47272 | 50317 | 7.84% |
| 2025-07-14 | 100.01 | 100.29 | 0.26 | 0.26% | 98.50 | 101.94 | 13106 | 13103 | 2.17% |
| 2025-07-11 | 99.50 | 100.03 | 0.53 | 0.53% | 96.40 | 101.86 | 16129 | 16021 | 2.67% |
| 2025-07-10 | 101.10 | 99.50 | -2.74 | -2.68% | 99.32 | 102.48 | 14231 | 14328 | 2.36% |
| 2025-07-09 | 98.89 | 102.24 | 2.64 | 2.65% | 98.50 | 102.57 | 24144 | 24380 | 4.00% |
| 2025-07-08 | 95.25 | 99.60 | 4.36 | 4.58% | 95.00 | 100.30 | 23357 | 22844 | 3.87% |
| 2025-07-07 | 95.57 | 95.24 | -0.28 | -0.29% | 94.51 | 96.15 | 8777 | 8388 | 1.46% |
| 2025-07-04 | 96.70 | 95.52 | -1.18 | -1.22% | 94.31 | 97.29 | 16721 | 16000 | 2.77% |
| 2025-07-03 | 97.53 | 96.70 | -0.83 | -0.85% | 95.40 | 98.41 | 15014 | 14511 | 2.49% |
| 2025-07-02 | 96.99 | 97.53 | -1.27 | -1.29% | 95.68 | 97.93 | 19754 | 19140 | 3.27% |
| 2025-07-01 | 99.98 | 98.80 | -7.38 | -6.95% | 95.00 | 99.98 | 39355 | 38401 | 6.52% |
| 2025-06-30 | 104.80 | 106.18 | 1.58 | 1.51% | 103.51 | 108.08 | 16963 | 17888 | 2.81% |
| 2025-06-27 | 106.00 | 104.60 | -1.64 | -1.54% | 104.12 | 107.30 | 17277 | 18237 | 2.86% |
| 2025-06-26 | 104.00 | 106.59 | 2.59 | 2.49% | 103.22 | 108.50 | 32644 | 34843 | 5.41% |
| 2025-06-25 | 102.60 | 104.00 | 0.82 | 0.79% | 101.67 | 104.94 | 18838 | 19414 | 3.12% |
| 2025-06-24 | 101.00 | 103.18 | 2.28 | 2.26% | 100.51 | 104.00 | 19844 | 20314 | 3.29% |
| 2025-06-23 | 93.50 | 100.90 | 6.40 | 6.77% | 93.00 | 101.87 | 29455 | 29168 | 4.88% |
| 2025-06-20 | 97.51 | 94.50 | -3.55 | -3.62% | 94.41 | 99.29 | 16359 | 15669 | 2.71% |
| 2025-06-19 | 98.88 | 98.05 | 0.00 | 0.00% | 98.01 | 102.63 | 22429 | 22492 | 3.72% |
| 2025-06-18 | 98.00 | 98.05 | -0.26 | -0.26% | 97.31 | 99.09 | 13909 | 13654 | 2.31% |
| 2025-06-17 | 100.82 | 98.31 | -2.56 | -2.54% | 97.74 | 101.40 | 15353 | 15194 | 2.55% |
| 2025-06-16 | 97.98 | 100.87 | 3.06 | 3.13% | 97.98 | 102.68 | 26520 | 26697 | 4.40% |
| 2025-06-13 | 102.01 | 97.81 | -5.49 | -5.31% | 97.55 | 103.41 | 29356 | 29467 | 4.87% |
| 2025-06-12 | 103.00 | 103.30 | -0.92 | -0.88% | 101.80 | 104.48 | 21328 | 21991 | 3.54% |
| 2025-06-11 | 103.00 | 104.22 | 2.30 | 2.26% | 102.77 | 107.98 | 34135 | 35911 | 5.66% |
| 2025-06-10 | 104.00 | 101.92 | -2.18 | -2.09% | 101.20 | 105.70 | 26845 | 27652 | 4.45% |
| 2025-06-09 | 97.80 | 104.10 | 7.52 | 7.79% | 97.80 | 105.98 | 44198 | 45693 | 7.33% |