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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-10 | 135.50 | 132.65 | -1.13 | -0.84% | 130.92 | 138.06 | 17275 | 22991 | 6.64% |
| 2025-09-09 | 137.19 | 133.78 | -4.67 | -3.37% | 132.69 | 139.00 | 16427 | 22192 | 6.31% |
| 2025-09-08 | 134.83 | 138.45 | 3.77 | 2.80% | 133.58 | 139.87 | 24307 | 33344 | 9.34% |
| 2025-09-05 | 131.21 | 134.68 | 4.11 | 3.15% | 129.02 | 138.57 | 26534 | 35843 | 10.19% |
| 2025-09-04 | 132.50 | 130.57 | -0.43 | -0.33% | 128.13 | 138.68 | 25243 | 33827 | 9.70% |
| 2025-09-03 | 133.53 | 131.00 | -2.60 | -1.95% | 130.67 | 137.00 | 18516 | 24750 | 7.11% |
| 2025-09-02 | 145.02 | 133.60 | -12.40 | -8.49% | 132.00 | 145.25 | 37411 | 50952 | 14.37% |
| 2025-09-01 | 150.00 | 146.00 | -5.11 | -3.38% | 145.36 | 150.80 | 19620 | 28856 | 7.54% |
| 2025-08-29 | 148.66 | 151.11 | 2.31 | 1.55% | 144.50 | 152.88 | 20720 | 31137 | 7.96% |
| 2025-08-28 | 150.55 | 148.80 | -1.11 | -0.74% | 142.70 | 151.86 | 26116 | 38564 | 10.03% |
| 2025-08-27 | 155.87 | 149.91 | -7.67 | -4.87% | 149.73 | 159.78 | 29180 | 44569 | 11.21% |
| 2025-08-26 | 154.50 | 157.58 | 0.17 | 0.11% | 150.52 | 161.49 | 30427 | 47081 | 11.69% |
| 2025-08-25 | 167.54 | 157.41 | -10.48 | -6.24% | 154.45 | 167.54 | 32958 | 52163 | 12.66% |
| 2025-08-22 | 168.11 | 167.89 | -5.98 | -3.44% | 163.00 | 177.50 | 31441 | 53302 | 12.08% |
| 2025-08-21 | 168.99 | 173.87 | 2.24 | 1.31% | 165.65 | 173.90 | 28339 | 48177 | 10.89% |
| 2025-08-20 | 156.51 | 171.63 | 14.41 | 9.17% | 156.30 | 180.63 | 42329 | 71941 | 16.26% |
| 2025-08-19 | 156.23 | 157.22 | -1.71 | -1.08% | 153.69 | 159.83 | 29568 | 46339 | 11.36% |
| 2025-08-18 | 145.02 | 158.93 | 14.48 | 10.02% | 145.02 | 165.78 | 44800 | 71038 | 17.21% |
| 2025-08-15 | 139.15 | 144.45 | 3.60 | 2.56% | 138.58 | 146.88 | 26484 | 38145 | 10.18% |
| 2025-08-14 | 146.88 | 140.85 | -4.80 | -3.30% | 139.50 | 148.60 | 26454 | 38012 | 10.16% |
| 2025-08-13 | 143.00 | 145.65 | 2.48 | 1.73% | 140.80 | 145.65 | 17508 | 25153 | 6.73% |
| 2025-08-12 | 142.26 | 143.17 | 1.06 | 0.75% | 138.04 | 143.88 | 16138 | 22714 | 6.20% |
| 2025-08-11 | 138.81 | 142.11 | 3.12 | 2.24% | 138.53 | 144.50 | 21670 | 30784 | 8.33% |
| 2025-08-08 | 137.79 | 138.99 | 0.99 | 0.72% | 134.00 | 139.81 | 16132 | 22147 | 6.20% |
| 2025-08-07 | 146.20 | 138.00 | -5.43 | -3.79% | 136.38 | 148.38 | 30425 | 42925 | 11.69% |
| 2025-08-06 | 137.91 | 143.43 | 5.51 | 4.00% | 136.05 | 144.50 | 24487 | 34246 | 9.41% |
| 2025-08-05 | 137.09 | 137.92 | 1.92 | 1.41% | 135.01 | 140.50 | 19821 | 27288 | 7.62% |
| 2025-08-04 | 142.99 | 136.00 | -9.00 | -6.21% | 135.86 | 144.69 | 32954 | 45649 | 12.66% |
| 2025-08-01 | 140.03 | 145.00 | 4.09 | 2.90% | 139.83 | 146.81 | 19416 | 27997 | 7.46% |
| 2025-07-31 | 140.52 | 140.91 | 0.66 | 0.47% | 139.47 | 145.96 | 24143 | 34513 | 9.28% |
| 2025-07-30 | 143.31 | 140.25 | -4.03 | -2.79% | 138.01 | 144.80 | 24791 | 35123 | 9.52% |
| 2025-07-29 | 143.87 | 144.28 | 0.98 | 0.68% | 143.27 | 149.85 | 27702 | 40410 | 10.64% |
| 2025-07-28 | 145.00 | 143.30 | -1.65 | -1.14% | 137.00 | 145.88 | 25249 | 35866 | 9.70% |
| 2025-07-25 | 141.79 | 144.95 | 4.15 | 2.95% | 140.00 | 145.99 | 26223 | 37704 | 10.07% |
| 2025-07-24 | 137.38 | 140.80 | 4.00 | 2.92% | 135.54 | 142.88 | 26974 | 37509 | 10.36% |
| 2025-07-23 | 128.75 | 136.80 | 7.40 | 5.72% | 128.00 | 140.33 | 35104 | 47861 | 13.49% |
| 2025-07-22 | 127.00 | 129.40 | 1.48 | 1.16% | 124.00 | 131.50 | 32203 | 41548 | 12.37% |
| 2025-07-21 | 109.00 | 127.92 | 19.41 | 17.89% | 107.50 | 127.98 | 55820 | 66610 | 21.45% |
| 2025-07-18 | 107.00 | 108.51 | 2.52 | 2.38% | 105.98 | 110.68 | 22656 | 24468 | 8.70% |
| 2025-07-17 | 105.80 | 105.99 | 0.56 | 0.53% | 104.68 | 107.27 | 17705 | 18756 | 6.80% |
| 2025-07-16 | 105.38 | 105.43 | 0.51 | 0.49% | 104.50 | 107.60 | 18339 | 19412 | 7.05% |
| 2025-07-15 | 103.01 | 104.92 | 1.70 | 1.65% | 102.00 | 106.96 | 25773 | 26967 | 9.90% |
| 2025-07-14 | 106.00 | 103.22 | -2.56 | -2.42% | 100.70 | 106.00 | 32491 | 33252 | 12.48% |
| 2025-07-11 | 111.00 | 105.78 | -5.38 | -4.84% | 104.00 | 111.70 | 35016 | 37366 | 13.45% |
| 2025-07-10 | 116.49 | 111.16 | -5.34 | -4.58% | 108.16 | 116.99 | 37143 | 41884 | 14.27% |
| 2025-07-09 | 115.91 | 116.50 | 0.59 | 0.51% | 114.81 | 117.84 | 20803 | 24189 | 7.99% |
| 2025-07-08 | 106.95 | 115.91 | 8.62 | 8.03% | 105.55 | 118.67 | 37878 | 42894 | 14.55% |
| 2025-07-07 | 105.00 | 107.29 | -0.17 | -0.16% | 103.30 | 109.46 | 24515 | 26005 | 9.42% |
| 2025-07-04 | 105.20 | 107.46 | 2.81 | 2.69% | 105.00 | 110.48 | 33922 | 36903 | 13.03% |
| 2025-07-03 | 100.23 | 104.65 | 4.41 | 4.40% | 99.61 | 106.00 | 27409 | 28599 | 10.53% |
| 2025-07-02 | 99.76 | 100.24 | -0.21 | -0.21% | 98.50 | 100.99 | 15549 | 15465 | 5.97% |
| 2025-07-01 | 104.00 | 100.45 | -4.95 | -4.70% | 98.12 | 104.75 | 31570 | 31551 | 12.13% |
| 2025-06-30 | 100.47 | 105.40 | 4.93 | 4.91% | 100.11 | 109.47 | 36951 | 39142 | 14.20% |
| 2025-06-27 | 100.00 | 100.47 | 0.97 | 0.97% | 97.23 | 101.60 | 25661 | 25432 | 9.86% |
| 2025-06-26 | 99.99 | 99.50 | 0.30 | 0.30% | 98.18 | 101.25 | 26507 | 26403 | 10.18% |
| 2025-06-25 | 97.92 | 99.20 | 0.53 | 0.54% | 96.06 | 99.50 | 33588 | 32897 | 12.90% |
| 2025-06-24 | 99.14 | 98.67 | -1.33 | -1.33% | 97.50 | 104.50 | 51064 | 51052 | 19.62% |
| 2025-06-23 | 95.76 | 100.00 | 5.00 | 5.26% | 95.75 | 101.44 | 50609 | 50139 | 19.44% |
| 2025-06-20 | 89.22 | 95.00 | 6.08 | 6.84% | 89.22 | 95.32 | 54112 | 50343 | 20.79% |
| 2025-06-19 | 88.50 | 88.92 | 0.16 | 0.18% | 87.85 | 91.80 | 32080 | 28666 | 12.33% |
| 2025-06-18 | 89.51 | 88.76 | -0.44 | -0.49% | 86.22 | 90.28 | 46556 | 40986 | 17.89% |
| 2025-06-17 | 84.76 | 89.20 | 5.20 | 6.19% | 83.78 | 92.00 | 58481 | 51515 | 22.47% |
| 2025-06-16 | 80.93 | 84.00 | 3.08 | 3.81% | 80.93 | 85.88 | 39414 | 33301 | 15.14% |
| 2025-06-13 | 77.40 | 80.92 | 2.18 | 2.77% | 77.40 | 83.90 | 46571 | 37961 | 17.89% |
| 2025-06-12 | 80.00 | 78.74 | -0.43 | -0.54% | 78.00 | 80.14 | 22379 | 17651 | 8.60% |
| 2025-06-11 | 78.50 | 79.17 | 0.17 | 0.22% | 77.67 | 80.48 | 26747 | 21210 | 10.28% |
| 2025-06-10 | 77.84 | 79.00 | 0.82 | 1.05% | 76.76 | 79.65 | 35364 | 27744 | 13.59% |
| 2025-06-09 | 71.96 | 78.18 | 6.70 | 9.37% | 71.00 | 78.88 | 49292 | 37361 | 18.94% |
| 2025-06-06 | 72.24 | 71.48 | -0.73 | -1.01% | 71.40 | 72.81 | 11147 | 7998 | 4.28% |
| 2025-06-05 | 70.98 | 72.21 | 1.19 | 1.68% | 70.28 | 72.36 | 16573 | 11881 | 6.37% |
| 2025-06-04 | 70.46 | 71.58 | 1.41 | 2.01% | 70.20 | 72.95 | 18965 | 13568 | 7.29% |
| 2025-06-03 | 69.96 | 70.17 | 0.06 | 0.09% | 69.32 | 71.35 | 10256 | 7228 | 3.94% |