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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 158.100 | 159.660 | -0.740 | -0.46% | 156.380 | 163.980 | 17720 | 28187 | 4.29% |
| 2025-09-12 | 163.900 | 160.400 | -3.190 | -1.95% | 160.330 | 166.000 | 21034 | 34244 | 5.09% |
| 2025-09-11 | 163.950 | 163.590 | 2.590 | 1.61% | 162.020 | 165.000 | 20544 | 33632 | 4.97% |
| 2025-09-10 | 164.000 | 161.000 | -3.000 | -1.83% | 160.700 | 165.590 | 15902 | 25758 | 3.85% |
| 2025-09-09 | 162.970 | 164.000 | -0.570 | -0.35% | 158.000 | 168.120 | 26332 | 42943 | 6.38% |
| 2025-09-08 | 161.000 | 164.570 | 4.520 | 2.82% | 158.000 | 165.590 | 19595 | 31791 | 4.74% |
| 2025-09-05 | 157.530 | 160.050 | 4.320 | 2.77% | 156.170 | 160.500 | 18942 | 30125 | 4.59% |
| 2025-09-04 | 159.460 | 155.730 | -3.670 | -2.30% | 153.510 | 160.490 | 19275 | 30250 | 4.67% |
| 2025-09-03 | 162.000 | 159.400 | -2.970 | -1.83% | 159.010 | 163.600 | 15459 | 25036 | 3.74% |
| 2025-09-02 | 170.100 | 162.370 | -5.580 | -3.32% | 160.000 | 170.100 | 25745 | 42009 | 6.23% |
| 2025-09-01 | 171.000 | 167.950 | 0.440 | 0.26% | 167.020 | 172.320 | 17560 | 29698 | 4.25% |
| 2025-08-29 | 170.010 | 167.510 | -4.560 | -2.65% | 167.500 | 175.000 | 23226 | 39421 | 5.62% |
| 2025-08-28 | 175.080 | 172.070 | -2.970 | -1.70% | 167.000 | 175.440 | 30464 | 51921 | 7.38% |
| 2025-08-27 | 187.910 | 175.040 | -10.050 | -5.43% | 173.990 | 189.920 | 38328 | 69153 | 9.28% |
| 2025-08-26 | 183.780 | 185.090 | 1.730 | 0.94% | 183.360 | 191.990 | 35923 | 67070 | 8.70% |
| 2025-08-25 | 196.000 | 183.360 | -6.440 | -3.39% | 183.010 | 197.000 | 47991 | 89942 | 11.62% |
| 2025-08-22 | 188.100 | 189.800 | 8.300 | 4.57% | 188.000 | 197.000 | 66794 | 128200 | 16.17% |
| 2025-08-21 | 174.980 | 181.500 | 7.950 | 4.58% | 170.500 | 183.800 | 46842 | 82694 | 11.34% |
| 2025-08-20 | 169.990 | 173.550 | 1.010 | 0.59% | 166.000 | 174.660 | 36811 | 62647 | 8.91% |
| 2025-08-19 | 178.000 | 172.540 | -4.450 | -2.51% | 172.450 | 185.580 | 52805 | 94070 | 12.79% |
| 2025-08-18 | 166.980 | 176.990 | 9.120 | 5.43% | 165.200 | 184.600 | 59875 | 104523 | 14.50% |
| 2025-08-15 | 164.350 | 167.870 | 2.860 | 1.73% | 163.010 | 172.670 | 42990 | 72617 | 10.41% |
| 2025-08-14 | 165.000 | 165.010 | -4.090 | -2.42% | 162.000 | 177.000 | 54430 | 91387 | 13.18% |
| 2025-08-13 | 152.020 | 169.100 | 17.600 | 11.62% | 152.000 | 188.790 | 91452 | 153222 | 22.14% |
| 2025-08-12 | 146.550 | 151.500 | 4.950 | 3.38% | 145.540 | 154.040 | 36353 | 54867 | 8.80% |
| 2025-08-11 | 145.400 | 146.550 | 1.550 | 1.07% | 145.200 | 147.360 | 10822 | 15820 | 2.62% |
| 2025-08-08 | 147.500 | 145.000 | -3.170 | -2.14% | 145.000 | 148.560 | 17458 | 25482 | 4.23% |
| 2025-08-07 | 149.000 | 148.170 | -0.670 | -0.45% | 147.000 | 149.870 | 14659 | 21763 | 3.55% |
| 2025-08-06 | 149.020 | 148.840 | -0.170 | -0.11% | 147.800 | 149.480 | 15474 | 23007 | 3.75% |
| 2025-08-05 | 150.400 | 149.010 | -0.220 | -0.15% | 148.100 | 150.400 | 11003 | 16361 | 2.66% |
| 2025-08-04 | 148.930 | 149.230 | -2.140 | -1.41% | 148.000 | 149.590 | 12989 | 19329 | 3.15% |
| 2025-08-01 | 150.880 | 151.370 | 0.930 | 0.62% | 147.020 | 152.880 | 24992 | 37515 | 6.05% |
| 2025-07-31 | 148.190 | 150.440 | 2.560 | 1.73% | 148.000 | 153.660 | 31809 | 48124 | 7.70% |
| 2025-07-30 | 149.350 | 147.880 | -1.470 | -0.98% | 147.110 | 150.840 | 16386 | 24344 | 3.97% |
| 2025-07-29 | 148.500 | 149.350 | -1.050 | -0.70% | 148.000 | 150.770 | 15409 | 22934 | 3.73% |
| 2025-07-28 | 157.780 | 150.400 | -5.040 | -3.24% | 149.750 | 158.000 | 31870 | 48449 | 7.72% |
| 2025-07-25 | 152.540 | 155.440 | 5.210 | 3.47% | 151.060 | 156.780 | 37274 | 57561 | 9.03% |
| 2025-07-24 | 149.000 | 150.230 | 1.240 | 0.83% | 148.100 | 151.980 | 18003 | 26982 | 4.36% |
| 2025-07-23 | 146.520 | 148.990 | 1.660 | 1.13% | 145.510 | 152.800 | 23271 | 34701 | 5.63% |
| 2025-07-22 | 150.140 | 147.330 | -4.070 | -2.69% | 146.510 | 150.980 | 23501 | 34794 | 5.69% |
| 2025-07-21 | 151.690 | 151.400 | -1.640 | -1.07% | 150.010 | 152.950 | 20191 | 30521 | 4.89% |
| 2025-07-18 | 150.350 | 153.040 | 3.930 | 2.64% | 148.570 | 156.230 | 36075 | 55008 | 8.74% |
| 2025-07-17 | 146.050 | 149.110 | 0.210 | 0.14% | 145.010 | 151.980 | 24938 | 37052 | 6.04% |
| 2025-07-16 | 154.000 | 148.900 | -2.880 | -1.90% | 148.800 | 157.750 | 32512 | 49968 | 7.87% |
| 2025-07-15 | 149.000 | 151.780 | 3.810 | 2.57% | 147.110 | 153.980 | 30597 | 46377 | 7.41% |
| 2025-07-14 | 146.450 | 147.970 | 1.520 | 1.04% | 145.080 | 148.880 | 16471 | 24275 | 3.99% |
| 2025-07-11 | 145.050 | 146.450 | 1.920 | 1.33% | 144.200 | 147.470 | 13569 | 19826 | 3.29% |
| 2025-07-10 | 146.050 | 144.530 | -1.590 | -1.09% | 144.030 | 147.880 | 10654 | 15459 | 2.58% |
| 2025-07-09 | 148.980 | 146.120 | -2.980 | -2.00% | 145.500 | 150.000 | 16487 | 24365 | 3.99% |
| 2025-07-08 | 143.500 | 149.100 | 5.560 | 3.87% | 143.500 | 149.990 | 22976 | 33800 | 5.56% |
| 2025-07-07 | 143.230 | 143.540 | -2.010 | -1.38% | 143.200 | 146.430 | 10792 | 15525 | 2.61% |
| 2025-07-04 | 145.700 | 145.550 | 0.510 | 0.35% | 144.600 | 149.880 | 19220 | 28408 | 4.65% |
| 2025-07-03 | 144.990 | 145.040 | 1.460 | 1.02% | 143.690 | 145.880 | 10611 | 15365 | 2.57% |
| 2025-07-02 | 148.870 | 143.580 | -4.420 | -2.99% | 143.000 | 148.870 | 15621 | 22614 | 3.78% |
| 2025-07-01 | 151.360 | 148.000 | -1.960 | -1.31% | 147.650 | 151.360 | 17634 | 26269 | 4.27% |
| 2025-06-30 | 150.000 | 149.960 | -1.330 | -0.88% | 149.500 | 153.690 | 23007 | 34676 | 5.57% |
| 2025-06-27 | 151.190 | 151.290 | -1.370 | -0.90% | 149.020 | 156.280 | 26160 | 39895 | 6.33% |
| 2025-06-26 | 151.900 | 152.660 | 0.760 | 0.50% | 149.890 | 163.280 | 42707 | 66507 | 10.34% |
| 2025-06-25 | 147.440 | 151.900 | 5.450 | 3.72% | 145.490 | 151.990 | 34377 | 51117 | 8.36% |
| 2025-06-24 | 142.920 | 146.450 | 4.290 | 3.02% | 142.920 | 148.880 | 24212 | 35419 | 5.89% |
| 2025-06-23 | 138.000 | 142.160 | 0.540 | 0.38% | 137.010 | 142.660 | 15072 | 21161 | 3.66% |
| 2025-06-20 | 143.990 | 141.620 | -2.460 | -1.71% | 140.180 | 147.500 | 20411 | 29294 | 4.96% |
| 2025-06-19 | 146.000 | 144.080 | -5.910 | -3.94% | 143.430 | 150.900 | 19877 | 29103 | 4.83% |
| 2025-06-18 | 146.670 | 149.990 | 3.320 | 2.26% | 143.600 | 152.500 | 22187 | 33056 | 5.48% |
| 2025-06-17 | 148.000 | 146.670 | -2.620 | -1.75% | 146.280 | 149.990 | 14787 | 21786 | 3.65% |
| 2025-06-16 | 142.500 | 149.290 | 2.910 | 1.99% | 142.490 | 152.550 | 20914 | 31142 | 5.16% |
| 2025-06-13 | 151.090 | 146.380 | -6.720 | -4.39% | 145.380 | 152.000 | 24207 | 35814 | 5.98% |
| 2025-06-12 | 155.500 | 153.100 | -2.970 | -1.90% | 153.050 | 158.000 | 18930 | 29393 | 4.67% |
| 2025-06-11 | 154.580 | 156.070 | -1.530 | -0.97% | 153.080 | 157.570 | 21486 | 33445 | 5.31% |
| 2025-06-10 | 169.000 | 157.600 | -7.400 | -4.48% | 153.800 | 172.980 | 40527 | 65660 | 10.01% |
| 2025-06-09 | 162.000 | 165.000 | -2.480 | -1.48% | 161.010 | 172.380 | 41376 | 68553 | 10.22% |