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 | 118.80 | 117.06 | -3.54 | -2.94% | 114.55 | 120.80 | 150768 | 176858 | 11.03% |
| 2025-09-15 | 120.00 | 120.60 | 0.60 | 0.50% | 118.09 | 126.50 | 172412 | 210230 | 12.61% |
| 2025-09-12 | 114.10 | 120.00 | 5.95 | 5.22% | 112.53 | 125.20 | 222487 | 264397 | 16.27% |
| 2025-09-11 | 106.68 | 114.05 | 4.21 | 3.83% | 105.02 | 115.40 | 155008 | 172852 | 11.34% |
| 2025-09-10 | 108.07 | 109.84 | 1.66 | 1.53% | 107.59 | 113.50 | 102607 | 113329 | 7.50% |
| 2025-09-09 | 113.00 | 108.18 | -5.20 | -4.59% | 105.60 | 114.27 | 137567 | 150903 | 10.06% |
| 2025-09-08 | 112.70 | 113.38 | 0.01 | 0.01% | 110.68 | 115.68 | 110183 | 124602 | 8.06% |
| 2025-09-05 | 113.42 | 113.37 | 0.50 | 0.44% | 109.26 | 114.17 | 130433 | 146243 | 9.54% |
| 2025-09-04 | 118.00 | 112.87 | -6.42 | -5.38% | 110.51 | 118.78 | 154221 | 176869 | 11.28% |
| 2025-09-03 | 118.47 | 119.29 | -0.61 | -0.51% | 115.40 | 122.20 | 165319 | 195856 | 12.09% |
| 2025-09-02 | 134.00 | 119.90 | -11.65 | -8.86% | 116.04 | 136.50 | 229710 | 289427 | 16.80% |
| 2025-09-01 | 130.32 | 131.55 | -3.06 | -2.27% | 127.00 | 138.36 | 159042 | 211997 | 11.63% |
| 2025-08-29 | 131.20 | 134.61 | 3.22 | 2.45% | 130.02 | 141.50 | 156929 | 213878 | 11.48% |
| 2025-08-28 | 124.51 | 131.39 | 6.84 | 5.49% | 122.80 | 133.49 | 171956 | 219228 | 12.58% |
| 2025-08-27 | 136.10 | 124.55 | -14.33 | -10.32% | 124.00 | 141.80 | 202611 | 264893 | 14.82% |
| 2025-08-26 | 147.20 | 138.88 | -13.07 | -8.60% | 136.99 | 156.22 | 178174 | 260188 | 13.03% |
| 2025-08-25 | 134.55 | 151.95 | 13.45 | 9.71% | 133.28 | 155.66 | 198670 | 287098 | 14.53% |
| 2025-08-22 | 137.00 | 138.50 | 2.60 | 1.91% | 129.01 | 142.10 | 171980 | 234142 | 12.58% |
| 2025-08-21 | 146.00 | 135.90 | -11.00 | -7.49% | 132.03 | 152.99 | 208560 | 294680 | 15.25% |
| 2025-08-20 | 159.92 | 146.90 | -13.98 | -8.69% | 146.66 | 159.92 | 170615 | 259274 | 12.48% |
| 2025-08-19 | 170.39 | 160.88 | -11.34 | -6.58% | 156.30 | 188.93 | 192332 | 332980 | 14.07% |
| 2025-08-18 | 159.80 | 172.22 | 4.98 | 2.98% | 157.88 | 175.49 | 150599 | 250063 | 11.02% |
| 2025-08-15 | 150.90 | 167.24 | 21.65 | 14.87% | 141.00 | 171.66 | 171674 | 266420 | 12.56% |
| 2025-08-14 | 134.00 | 145.59 | 8.74 | 6.39% | 133.80 | 150.20 | 139817 | 202020 | 10.23% |
| 2025-08-13 | 135.00 | 136.85 | 1.64 | 1.21% | 128.02 | 137.30 | 133030 | 177037 | 9.73% |
| 2025-08-12 | 130.90 | 135.21 | 2.40 | 1.81% | 128.01 | 138.50 | 130190 | 173115 | 9.52% |
| 2025-08-11 | 121.00 | 132.81 | 13.91 | 11.70% | 119.32 | 134.53 | 161142 | 203745 | 11.79% |
| 2025-08-08 | 116.00 | 118.90 | 2.37 | 2.03% | 109.13 | 124.40 | 136060 | 161332 | 9.95% |
| 2025-08-07 | 115.00 | 116.53 | 1.08 | 0.94% | 115.00 | 128.11 | 170636 | 205710 | 12.48% |
| 2025-08-06 | 118.90 | 115.45 | -8.10 | -6.56% | 114.90 | 124.66 | 130050 | 154882 | 9.51% |
| 2025-08-05 | 119.50 | 123.55 | 2.65 | 2.19% | 113.00 | 124.50 | 163459 | 195494 | 11.96% |
| 2025-08-04 | 101.65 | 120.90 | 18.60 | 18.18% | 98.82 | 122.06 | 189458 | 207292 | 13.86% |
| 2025-08-01 | 110.00 | 102.30 | -12.20 | -10.66% | 101.00 | 115.13 | 194954 | 211289 | 14.26% |
| 2025-07-31 | 99.47 | 114.50 | 17.50 | 18.04% | 99.00 | 116.40 | 219758 | 241487 | 16.07% |
| 2025-07-30 | 90.10 | 97.00 | 4.78 | 5.18% | 88.32 | 98.00 | 174568 | 162193 | 12.77% |
| 2025-07-29 | 84.66 | 92.22 | 6.97 | 8.18% | 84.00 | 98.80 | 208246 | 190850 | 15.23% |
| 2025-07-28 | 77.50 | 85.25 | 10.26 | 13.68% | 76.89 | 88.88 | 187240 | 153238 | 13.69% |
| 2025-07-25 | 73.20 | 74.99 | 1.79 | 2.45% | 73.00 | 77.49 | 166335 | 125577 | 12.17% |
| 2025-07-24 | 73.00 | 73.20 | 0.50 | 0.69% | 70.18 | 74.50 | 141573 | 101469 | 10.35% |
| 2025-07-23 | 67.43 | 72.70 | 3.28 | 4.72% | 67.43 | 73.79 | 161954 | 115742 | 11.85% |
| 2025-07-22 | 71.60 | 69.42 | -4.05 | -5.51% | 69.33 | 77.61 | 174652 | 127976 | 12.77% |
| 2025-07-21 | 68.50 | 73.47 | 3.27 | 4.66% | 67.40 | 76.57 | 189160 | 136352 | 13.84% |
| 2025-07-18 | 70.00 | 70.20 | -1.37 | -1.91% | 66.82 | 71.20 | 188687 | 130623 | 13.80% |
| 2025-07-17 | 70.40 | 71.57 | -3.30 | -4.41% | 68.60 | 71.75 | 236134 | 166239 | 17.27% |
| 2025-07-16 | 65.54 | 74.87 | 10.63 | 16.55% | 64.20 | 77.09 | 330196 | 233908 | 24.15% |
| 2025-07-15 | 63.84 | 64.24 | 1.73 | 2.77% | 60.50 | 64.77 | 222942 | 140418 | 16.31% |
| 2025-07-14 | 62.51 | 62.51 | 0.51 | 0.82% | 61.40 | 66.55 | 288735 | 184297 | 21.12% |
| 2025-07-11 | 60.70 | 62.00 | 4.20 | 7.27% | 59.02 | 65.19 | 289248 | 178251 | 21.16% |
| 2025-07-10 | 57.01 | 57.80 | -0.52 | -0.89% | 55.79 | 60.06 | 222977 | 129275 | 16.31% |
| 2025-07-09 | 63.02 | 58.32 | -1.90 | -3.16% | 57.29 | 63.50 | 276366 | 165763 | 20.21% |
| 2025-07-08 | 57.01 | 60.22 | 4.33 | 7.75% | 55.86 | 63.70 | 286982 | 172362 | 20.99% |
| 2025-07-07 | 54.51 | 55.89 | 4.55 | 8.86% | 54.00 | 60.20 | 398597 | 226279 | 29.15% |
| 2025-07-04 | 45.00 | 51.34 | 8.56 | 20.01% | 44.01 | 51.34 | 356788 | 171542 | 26.10% |
| 2025-07-03 | 36.00 | 42.78 | 7.13 | 20.00% | 35.66 | 42.78 | 200099 | 78879 | 14.64% |
| 2025-07-02 | 36.21 | 35.65 | -0.99 | -2.70% | 35.34 | 36.90 | 65321 | 23540 | 4.78% |
| 2025-07-01 | 35.73 | 36.64 | 0.74 | 2.06% | 35.20 | 37.12 | 105310 | 38234 | 7.70% |
| 2025-06-30 | 35.52 | 35.90 | 1.36 | 3.94% | 35.00 | 36.58 | 90218 | 32268 | 6.60% |
| 2025-06-27 | 33.50 | 34.54 | 1.10 | 3.29% | 33.23 | 35.24 | 95934 | 33038 | 7.02% |
| 2025-06-26 | 33.86 | 33.44 | -0.65 | -1.91% | 33.08 | 34.20 | 62786 | 21025 | 4.59% |
| 2025-06-25 | 34.20 | 34.09 | 0.12 | 0.35% | 33.66 | 34.99 | 76464 | 26158 | 5.59% |
| 2025-06-24 | 34.20 | 33.97 | -0.22 | -0.64% | 33.77 | 34.59 | 88181 | 30089 | 6.45% |
| 2025-06-23 | 32.88 | 34.19 | 0.61 | 1.82% | 32.85 | 34.66 | 101411 | 34224 | 7.42% |
| 2025-06-20 | 33.01 | 33.58 | 0.28 | 0.84% | 32.52 | 34.12 | 125370 | 41917 | 9.17% |
| 2025-06-19 | 36.92 | 33.30 | -4.25 | -11.32% | 33.28 | 37.40 | 201806 | 70525 | 14.76% |
| 2025-06-18 | 38.70 | 37.55 | -5.46 | -12.69% | 37.45 | 40.52 | 255875 | 99579 | 18.72% |
| 2025-06-17 | 42.51 | 43.01 | 4.48 | 11.63% | 40.53 | 46.24 | 358387 | 155812 | 26.21% |
| 2025-06-16 | 36.80 | 38.53 | 4.47 | 13.12% | 36.50 | 40.87 | 257998 | 100701 | 18.87% |
| 2025-06-13 | 35.80 | 34.06 | -1.93 | -5.36% | 33.93 | 36.25 | 75077 | 26072 | 5.49% |
| 2025-06-12 | 35.49 | 35.99 | 0.33 | 0.93% | 35.18 | 36.25 | 69833 | 24991 | 5.11% |
| 2025-06-11 | 36.50 | 35.66 | -1.20 | -3.26% | 35.25 | 36.80 | 78272 | 27976 | 5.72% |
| 2025-06-10 | 35.01 | 36.86 | 1.46 | 4.12% | 34.90 | 38.82 | 163915 | 60551 | 11.99% |
| 2025-06-09 | 33.33 | 35.40 | 1.90 | 5.67% | 33.27 | 36.20 | 138470 | 48620 | 10.13% |