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 | 179.77 | 178.30 | -2.75 | -1.52% | 173.00 | 184.44 | 349173 | 618776 | 4.50% |
| 2025-09-15 | 180.00 | 181.05 | -4.60 | -2.48% | 176.00 | 185.20 | 268469 | 486780 | 3.46% |
| 2025-09-12 | 188.00 | 185.65 | -12.95 | -6.52% | 182.50 | 190.00 | 424504 | 791936 | 5.47% |
| 2025-09-11 | 180.01 | 198.60 | 23.69 | 13.54% | 176.80 | 201.52 | 626248 | 1178014 | 8.07% |
| 2025-09-10 | 176.50 | 174.91 | 6.98 | 4.16% | 169.55 | 179.98 | 451416 | 786736 | 5.82% |
| 2025-09-09 | 174.00 | 167.93 | -5.12 | -2.96% | 165.00 | 174.14 | 287594 | 486677 | 3.71% |
| 2025-09-08 | 182.01 | 173.05 | -13.75 | -7.36% | 165.22 | 183.00 | 484937 | 832259 | 6.25% |
| 2025-09-05 | 176.79 | 186.80 | 13.14 | 7.57% | 171.26 | 189.72 | 510192 | 916403 | 6.58% |
| 2025-09-04 | 205.00 | 173.66 | -31.65 | -15.42% | 170.00 | 208.00 | 655692 | 1206587 | 8.45% |
| 2025-09-03 | 199.50 | 205.31 | 6.13 | 3.08% | 193.88 | 211.58 | 541615 | 1091093 | 6.98% |
| 2025-09-02 | 218.00 | 199.18 | -22.98 | -10.34% | 194.78 | 224.10 | 702766 | 1471173 | 9.06% |
| 2025-09-01 | 197.99 | 222.16 | 23.63 | 11.90% | 193.88 | 225.05 | 575436 | 1187875 | 7.42% |
| 2025-08-29 | 187.90 | 198.53 | 18.52 | 10.29% | 185.00 | 200.88 | 635709 | 1230375 | 8.19% |
| 2025-08-28 | 155.01 | 180.01 | 30.00 | 20.00% | 154.73 | 180.01 | 665658 | 1139150 | 8.58% |
| 2025-08-27 | 148.01 | 150.01 | 5.23 | 3.61% | 147.09 | 157.96 | 523476 | 803158 | 6.75% |
| 2025-08-26 | 150.01 | 144.78 | 15.43 | 11.93% | 140.99 | 155.00 | 686263 | 1007498 | 8.85% |
| 2025-08-25 | 125.00 | 129.35 | 6.45 | 5.25% | 121.00 | 131.50 | 559288 | 706250 | 7.21% |
| 2025-08-22 | 117.50 | 122.90 | 3.17 | 2.65% | 115.42 | 124.00 | 430374 | 516307 | 5.55% |
| 2025-08-21 | 125.00 | 119.73 | -5.69 | -4.54% | 117.00 | 127.29 | 372451 | 450036 | 4.80% |
| 2025-08-20 | 118.00 | 125.42 | 3.44 | 2.82% | 113.15 | 125.53 | 470825 | 567688 | 6.07% |
| 2025-08-19 | 112.01 | 121.98 | 10.89 | 9.80% | 110.51 | 126.50 | 533390 | 647000 | 6.87% |
| 2025-08-18 | 106.57 | 111.09 | 3.22 | 2.99% | 106.57 | 115.00 | 378697 | 422043 | 4.88% |
| 2025-08-15 | 109.20 | 107.87 | -2.32 | -2.11% | 105.84 | 111.67 | 364336 | 393217 | 4.70% |
| 2025-08-14 | 113.87 | 110.19 | -7.01 | -5.98% | 110.05 | 114.98 | 350739 | 393695 | 4.52% |
| 2025-08-13 | 107.80 | 117.20 | 10.35 | 9.69% | 106.91 | 118.00 | 500725 | 565454 | 6.45% |
| 2025-08-12 | 105.20 | 106.85 | 3.24 | 3.13% | 104.30 | 108.00 | 361911 | 384583 | 4.66% |
| 2025-08-11 | 99.11 | 103.61 | 3.01 | 2.99% | 98.89 | 105.90 | 389360 | 403014 | 5.02% |
| 2025-08-08 | 100.50 | 100.60 | -1.40 | -1.37% | 99.95 | 102.44 | 203031 | 205212 | 2.62% |
| 2025-08-07 | 103.00 | 102.00 | -1.03 | -1.00% | 98.25 | 107.35 | 387844 | 398779 | 5.00% |
| 2025-08-06 | 101.91 | 103.03 | -0.17 | -0.16% | 101.88 | 104.88 | 202280 | 208866 | 2.61% |
| 2025-08-05 | 106.38 | 103.20 | -1.26 | -1.21% | 100.80 | 106.99 | 318367 | 329576 | 4.10% |
| 2025-08-04 | 105.22 | 104.46 | -3.42 | -3.17% | 101.50 | 107.88 | 375231 | 387878 | 4.84% |
| 2025-08-01 | 105.00 | 107.88 | 2.25 | 2.13% | 102.91 | 111.00 | 509634 | 544588 | 6.57% |
| 2025-07-31 | 103.99 | 105.63 | 3.94 | 3.87% | 103.30 | 112.66 | 657159 | 701854 | 8.47% |
| 2025-07-30 | 98.00 | 101.69 | 0.61 | 0.60% | 97.80 | 102.33 | 389441 | 389331 | 5.02% |
| 2025-07-29 | 88.81 | 101.08 | 12.28 | 13.83% | 88.80 | 101.10 | 685025 | 661181 | 8.83% |
| 2025-07-28 | 86.30 | 88.80 | 2.61 | 3.03% | 85.60 | 88.90 | 270734 | 237014 | 3.49% |
| 2025-07-25 | 86.88 | 86.19 | -0.78 | -0.90% | 86.00 | 88.15 | 202513 | 175449 | 2.61% |
| 2025-07-24 | 91.80 | 86.97 | -3.30 | -3.66% | 86.00 | 92.00 | 347383 | 305459 | 4.48% |
| 2025-07-23 | 87.00 | 90.27 | 0.66 | 0.74% | 86.16 | 90.73 | 283816 | 251986 | 3.66% |
| 2025-07-22 | 88.52 | 89.61 | 0.65 | 0.73% | 88.20 | 93.83 | 399315 | 364132 | 5.15% |
| 2025-07-21 | 89.07 | 88.96 | -2.04 | -2.24% | 86.56 | 91.50 | 386866 | 342267 | 4.99% |
| 2025-07-18 | 93.50 | 91.00 | -1.78 | -1.92% | 90.55 | 97.30 | 372321 | 347512 | 4.80% |
| 2025-07-17 | 90.61 | 92.78 | 2.56 | 2.84% | 90.00 | 93.88 | 361010 | 333575 | 4.65% |
| 2025-07-16 | 95.83 | 90.22 | -4.94 | -5.19% | 90.00 | 95.98 | 462057 | 429502 | 5.96% |
| 2025-07-15 | 89.02 | 95.16 | 10.17 | 11.97% | 87.55 | 96.51 | 554034 | 517117 | 7.14% |
| 2025-07-14 | 84.01 | 84.99 | 0.45 | 0.53% | 83.80 | 86.40 | 255386 | 217244 | 3.29% |
| 2025-07-11 | 87.19 | 84.54 | -2.95 | -3.37% | 84.54 | 90.00 | 460820 | 399908 | 5.94% |
| 2025-07-10 | 86.16 | 87.49 | 3.61 | 4.30% | 84.11 | 88.53 | 506739 | 437668 | 6.53% |
| 2025-07-09 | 82.36 | 83.88 | 1.55 | 1.88% | 80.77 | 84.96 | 442784 | 368876 | 5.71% |
| 2025-07-08 | 72.56 | 82.33 | 9.26 | 12.67% | 72.52 | 83.60 | 596509 | 469842 | 7.69% |
| 2025-07-07 | 74.38 | 73.07 | -2.51 | -3.32% | 71.50 | 75.31 | 268561 | 195716 | 3.46% |
| 2025-07-04 | 78.08 | 75.58 | -2.50 | -3.20% | 75.50 | 79.36 | 338464 | 261330 | 4.36% |
| 2025-07-03 | 75.40 | 78.08 | 3.38 | 4.52% | 74.88 | 79.49 | 346801 | 267639 | 4.47% |
| 2025-07-02 | 77.00 | 74.70 | -4.13 | -5.24% | 74.66 | 77.00 | 292520 | 220526 | 3.77% |
| 2025-07-01 | 78.33 | 78.83 | -1.01 | -1.27% | 77.80 | 80.30 | 306887 | 243166 | 3.96% |
| 2025-06-30 | 75.90 | 79.84 | 4.75 | 6.33% | 73.54 | 79.88 | 572176 | 436633 | 7.37% |
| 2025-06-27 | 72.40 | 75.09 | 1.88 | 2.57% | 71.16 | 76.32 | 457328 | 339818 | 5.89% |
| 2025-06-26 | 73.33 | 73.21 | 0.91 | 1.26% | 72.61 | 74.68 | 386395 | 284428 | 4.98% |
| 2025-06-25 | 73.48 | 72.30 | 0.70 | 0.98% | 70.50 | 73.66 | 279562 | 201160 | 3.60% |
| 2025-06-24 | 71.99 | 71.60 | 0.30 | 0.42% | 71.07 | 73.17 | 252991 | 181780 | 3.26% |
| 2025-06-23 | 73.19 | 71.30 | -3.08 | -4.14% | 69.80 | 74.65 | 425031 | 304248 | 5.48% |
| 2025-06-20 | 76.10 | 74.38 | -1.72 | -2.26% | 73.20 | 76.49 | 318127 | 236705 | 4.10% |
| 2025-06-19 | 75.62 | 76.10 | -0.49 | -0.64% | 75.28 | 78.70 | 397267 | 304251 | 5.12% |
| 2025-06-18 | 73.86 | 76.59 | 2.79 | 3.78% | 71.58 | 77.18 | 433197 | 324659 | 5.58% |
| 2025-06-17 | 75.60 | 73.80 | -1.60 | -2.12% | 72.90 | 75.96 | 278374 | 206247 | 3.59% |
| 2025-06-16 | 72.84 | 75.40 | 1.93 | 2.63% | 72.84 | 76.99 | 372988 | 283126 | 4.81% |
| 2025-06-13 | 74.40 | 73.47 | -1.32 | -1.76% | 73.33 | 75.76 | 312974 | 232171 | 4.03% |
| 2025-06-12 | 67.89 | 74.79 | 6.83 | 10.05% | 67.06 | 77.82 | 632872 | 469674 | 8.16% |
| 2025-06-11 | 68.80 | 67.96 | -0.77 | -1.12% | 67.67 | 71.20 | 317184 | 219333 | 4.09% |
| 2025-06-10 | 69.00 | 68.73 | -1.47 | -2.09% | 67.68 | 69.59 | 378609 | 259890 | 4.88% |
| 2025-06-09 | 66.58 | 70.20 | 5.90 | 9.18% | 66.19 | 73.49 | 555439 | 384229 | 7.16% |