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 | 155.00 | 160.50 | 2.50 | 1.58% | 149.13 | 165.38 | 94860 | 150956 | 10.56% |
| 2025-09-12 | 149.31 | 158.00 | 13.04 | 9.00% | 146.00 | 168.88 | 134699 | 212069 | 14.99% |
| 2025-09-11 | 122.00 | 144.96 | 24.16 | 20.00% | 120.83 | 144.96 | 96779 | 129225 | 10.77% |
| 2025-09-10 | 122.78 | 120.80 | -0.50 | -0.41% | 120.01 | 125.50 | 40016 | 49097 | 4.45% |
| 2025-09-09 | 124.40 | 121.30 | -3.73 | -2.98% | 119.60 | 124.60 | 34695 | 42376 | 3.86% |
| 2025-09-08 | 123.44 | 125.03 | 0.93 | 0.75% | 117.50 | 128.00 | 65626 | 80155 | 7.30% |
| 2025-09-05 | 114.01 | 124.10 | 11.60 | 10.31% | 111.11 | 124.17 | 76154 | 90316 | 8.47% |
| 2025-09-04 | 134.00 | 112.50 | -20.17 | -15.20% | 109.00 | 137.00 | 101999 | 123404 | 11.35% |
| 2025-09-03 | 125.34 | 132.67 | 5.54 | 4.36% | 123.00 | 136.66 | 77441 | 101001 | 8.62% |
| 2025-09-02 | 136.06 | 127.13 | -6.27 | -4.70% | 123.98 | 143.00 | 76622 | 101877 | 8.53% |
| 2025-09-01 | 129.97 | 133.40 | 3.43 | 2.64% | 122.99 | 137.50 | 66950 | 87559 | 7.45% |
| 2025-08-29 | 135.00 | 129.97 | -2.58 | -1.95% | 125.00 | 138.00 | 63610 | 82132 | 7.08% |
| 2025-08-28 | 125.35 | 132.55 | 8.05 | 6.47% | 125.35 | 132.89 | 61225 | 79086 | 6.81% |
| 2025-08-27 | 132.00 | 124.50 | -8.35 | -6.29% | 124.03 | 134.88 | 81118 | 103801 | 9.03% |
| 2025-08-26 | 138.39 | 132.85 | -6.94 | -4.96% | 131.93 | 138.87 | 56804 | 76689 | 6.32% |
| 2025-08-25 | 129.94 | 139.79 | 9.79 | 7.53% | 125.31 | 148.83 | 91334 | 124537 | 10.16% |
| 2025-08-22 | 121.25 | 130.00 | 8.75 | 7.22% | 120.20 | 130.00 | 71465 | 89395 | 7.95% |
| 2025-08-21 | 123.50 | 121.25 | -1.95 | -1.58% | 119.70 | 130.00 | 70732 | 87812 | 7.87% |
| 2025-08-20 | 116.20 | 123.20 | 4.23 | 3.56% | 114.20 | 133.00 | 103036 | 126548 | 11.47% |
| 2025-08-19 | 118.00 | 118.97 | 4.39 | 3.83% | 114.02 | 122.58 | 81158 | 96702 | 9.03% |
| 2025-08-18 | 99.82 | 114.58 | 15.03 | 15.10% | 99.50 | 118.98 | 87722 | 96167 | 9.76% |
| 2025-08-15 | 97.00 | 99.55 | 2.69 | 2.78% | 96.68 | 100.99 | 41922 | 41535 | 4.67% |
| 2025-08-14 | 101.83 | 96.86 | -3.34 | -3.33% | 96.60 | 101.83 | 46960 | 46447 | 5.23% |
| 2025-08-13 | 106.00 | 100.20 | -3.80 | -3.65% | 99.00 | 106.50 | 62424 | 63222 | 6.95% |
| 2025-08-12 | 98.95 | 104.00 | 3.66 | 3.65% | 97.50 | 104.90 | 67759 | 68602 | 7.54% |
| 2025-08-11 | 98.12 | 100.34 | -1.24 | -1.22% | 95.10 | 101.98 | 66764 | 65714 | 7.43% |
| 2025-08-08 | 102.57 | 101.58 | -2.02 | -1.95% | 100.15 | 106.50 | 72505 | 75010 | 8.07% |
| 2025-08-07 | 100.97 | 103.60 | 3.59 | 3.59% | 98.18 | 104.50 | 94443 | 95481 | 10.51% |
| 2025-08-06 | 89.99 | 100.01 | 13.95 | 16.21% | 89.50 | 103.27 | 111891 | 108780 | 12.45% |
| 2025-08-05 | 85.60 | 86.06 | 0.68 | 0.80% | 84.50 | 87.60 | 27086 | 23270 | 3.01% |
| 2025-08-04 | 82.69 | 85.38 | 1.97 | 2.36% | 82.50 | 86.62 | 22721 | 19236 | 2.53% |
| 2025-08-01 | 84.66 | 83.41 | -2.18 | -2.55% | 83.05 | 85.86 | 28840 | 24277 | 3.21% |
| 2025-07-31 | 84.09 | 85.59 | 1.15 | 1.36% | 83.83 | 87.99 | 38718 | 33311 | 4.31% |
| 2025-07-30 | 86.59 | 84.44 | -2.55 | -2.93% | 83.98 | 87.30 | 31830 | 27169 | 3.54% |
| 2025-07-29 | 82.80 | 86.99 | 4.04 | 4.87% | 82.05 | 88.49 | 58691 | 50789 | 6.53% |
| 2025-07-28 | 82.80 | 82.95 | 0.73 | 0.89% | 80.80 | 83.51 | 30155 | 24808 | 3.36% |
| 2025-07-25 | 79.60 | 82.22 | 2.71 | 3.41% | 79.15 | 82.99 | 42538 | 34600 | 4.73% |
| 2025-07-24 | 80.00 | 79.51 | 0.07 | 0.09% | 79.30 | 81.29 | 25779 | 20690 | 2.87% |
| 2025-07-23 | 80.55 | 79.44 | -1.34 | -1.66% | 79.20 | 80.88 | 18242 | 14592 | 2.03% |
| 2025-07-22 | 81.99 | 80.78 | -0.80 | -0.98% | 80.18 | 83.69 | 30356 | 24844 | 3.38% |
| 2025-07-21 | 81.30 | 81.58 | -0.62 | -0.75% | 80.71 | 82.37 | 19405 | 15799 | 2.16% |
| 2025-07-18 | 80.00 | 82.20 | 1.98 | 2.47% | 79.21 | 82.26 | 31137 | 25189 | 3.47% |
| 2025-07-17 | 78.01 | 80.22 | 2.17 | 2.78% | 77.00 | 80.86 | 26045 | 20711 | 2.90% |
| 2025-07-16 | 79.38 | 78.05 | -1.95 | -2.44% | 77.20 | 80.35 | 26447 | 20765 | 2.94% |
| 2025-07-15 | 78.20 | 80.00 | 1.17 | 1.48% | 78.20 | 81.80 | 32338 | 26012 | 3.60% |
| 2025-07-14 | 79.90 | 78.83 | -1.14 | -1.43% | 77.56 | 80.35 | 20188 | 15896 | 2.25% |
| 2025-07-11 | 78.16 | 79.97 | 2.04 | 2.62% | 77.44 | 80.94 | 21396 | 17084 | 2.38% |
| 2025-07-10 | 77.98 | 77.93 | -0.07 | -0.09% | 76.79 | 78.71 | 11491 | 8930 | 1.28% |
| 2025-07-09 | 79.39 | 78.00 | -1.41 | -1.78% | 77.51 | 79.39 | 18959 | 14844 | 2.11% |
| 2025-07-08 | 77.50 | 79.41 | 1.81 | 2.33% | 77.36 | 80.66 | 17835 | 14112 | 1.98% |
| 2025-07-07 | 79.37 | 77.60 | -1.84 | -2.32% | 77.00 | 79.60 | 15359 | 11960 | 1.71% |
| 2025-07-04 | 80.64 | 79.44 | -1.20 | -1.49% | 78.92 | 81.00 | 19711 | 15732 | 2.19% |
| 2025-07-03 | 78.70 | 80.64 | 2.14 | 2.73% | 78.70 | 81.58 | 23812 | 19172 | 2.65% |
| 2025-07-02 | 79.52 | 78.50 | -1.60 | -2.00% | 78.10 | 80.28 | 19408 | 15325 | 2.16% |
| 2025-07-01 | 79.95 | 80.10 | -0.65 | -0.80% | 78.80 | 81.19 | 24198 | 19342 | 2.69% |
| 2025-06-30 | 80.01 | 80.75 | 1.45 | 1.83% | 78.80 | 82.50 | 37908 | 30662 | 4.22% |
| 2025-06-27 | 78.87 | 79.30 | 1.45 | 1.86% | 77.70 | 82.10 | 41672 | 33384 | 4.61% |
| 2025-06-26 | 79.60 | 77.85 | -1.49 | -1.88% | 77.52 | 80.01 | 26729 | 21052 | 2.96% |
| 2025-06-25 | 80.10 | 79.34 | 0.46 | 0.58% | 77.83 | 80.12 | 24051 | 18942 | 2.66% |
| 2025-06-24 | 80.00 | 78.88 | -0.01 | -0.01% | 77.61 | 80.30 | 29591 | 23286 | 3.27% |
| 2025-06-23 | 72.66 | 78.89 | 5.63 | 7.68% | 72.50 | 79.79 | 55923 | 42927 | 6.19% |
| 2025-06-20 | 73.00 | 73.26 | 0.37 | 0.51% | 71.51 | 74.70 | 20266 | 14845 | 2.24% |
| 2025-06-19 | 74.90 | 72.89 | -2.35 | -3.12% | 72.20 | 75.63 | 21825 | 16118 | 2.42% |
| 2025-06-18 | 73.78 | 75.24 | 1.31 | 1.77% | 72.41 | 75.33 | 26500 | 19611 | 2.93% |
| 2025-06-17 | 75.70 | 73.93 | -1.86 | -2.45% | 73.49 | 76.28 | 24720 | 18392 | 2.74% |
| 2025-06-16 | 69.50 | 75.79 | 6.06 | 8.69% | 69.20 | 75.88 | 55036 | 40639 | 6.09% |
| 2025-06-13 | 71.29 | 69.73 | -2.26 | -3.14% | 69.30 | 72.11 | 30722 | 21575 | 3.40% |
| 2025-06-12 | 73.19 | 71.99 | -1.12 | -1.53% | 71.00 | 75.30 | 33243 | 24322 | 3.68% |
| 2025-06-11 | 73.90 | 73.11 | -0.79 | -1.07% | 72.72 | 74.48 | 16482 | 12113 | 1.82% |
| 2025-06-10 | 75.61 | 73.90 | -1.80 | -2.38% | 72.86 | 75.99 | 27077 | 20074 | 3.00% |
| 2025-06-09 | 75.25 | 75.70 | 0.07 | 0.09% | 75.09 | 77.87 | 33002 | 25220 | 3.65% |