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 | 147.89 | 157.71 | 9.24 | 6.22% | 146.88 | 158.80 | 537333 | 816842 | 8.98% |
| 2025-09-15 | 145.90 | 148.47 | 2.59 | 1.78% | 145.90 | 152.50 | 418370 | 624597 | 6.99% |
| 2025-09-12 | 148.38 | 145.88 | -4.17 | -2.78% | 145.81 | 154.97 | 570539 | 850595 | 9.53% |
| 2025-09-11 | 137.47 | 150.05 | 12.64 | 9.20% | 136.76 | 151.83 | 678400 | 988677 | 11.33% |
| 2025-09-10 | 134.99 | 137.41 | 4.47 | 3.36% | 133.00 | 139.99 | 422590 | 581383 | 7.06% |
| 2025-09-09 | 138.00 | 132.94 | -4.29 | -3.13% | 132.76 | 138.45 | 354286 | 480329 | 5.92% |
| 2025-09-08 | 136.32 | 137.23 | -1.65 | -1.19% | 134.77 | 139.11 | 322962 | 441158 | 5.40% |
| 2025-09-05 | 136.00 | 138.88 | 4.18 | 3.10% | 131.66 | 139.30 | 426569 | 582291 | 7.13% |
| 2025-09-04 | 138.11 | 134.70 | -3.23 | -2.34% | 132.41 | 141.20 | 542593 | 746922 | 9.06% |
| 2025-09-03 | 145.10 | 137.93 | -5.53 | -3.85% | 136.90 | 146.89 | 529484 | 748516 | 8.85% |
| 2025-09-02 | 148.80 | 143.46 | -7.42 | -4.92% | 141.88 | 151.18 | 543652 | 794478 | 9.08% |
| 2025-09-01 | 150.00 | 150.88 | 0.83 | 0.55% | 145.00 | 152.99 | 515672 | 766785 | 8.61% |
| 2025-08-29 | 155.00 | 150.05 | -6.34 | -4.05% | 147.11 | 166.00 | 739380 | 1165212 | 12.35% |
| 2025-08-28 | 142.01 | 156.39 | 4.61 | 3.04% | 136.99 | 158.80 | 761599 | 1110968 | 12.89% |
| 2025-08-27 | 155.60 | 151.78 | -6.80 | -4.29% | 146.11 | 158.00 | 759462 | 1151922 | 12.86% |
| 2025-08-26 | 143.51 | 158.58 | 12.33 | 8.43% | 143.50 | 158.58 | 707299 | 1077377 | 11.97% |
| 2025-08-25 | 140.99 | 146.25 | 4.92 | 3.48% | 140.00 | 155.50 | 839895 | 1228690 | 14.22% |
| 2025-08-22 | 127.30 | 141.33 | 13.07 | 10.19% | 127.17 | 142.00 | 803203 | 1094112 | 13.60% |
| 2025-08-21 | 125.75 | 128.26 | 3.96 | 3.19% | 123.10 | 132.81 | 821820 | 1049585 | 13.91% |
| 2025-08-20 | 125.20 | 124.30 | -2.25 | -1.78% | 120.68 | 127.18 | 623144 | 770784 | 10.55% |
| 2025-08-19 | 123.26 | 126.55 | 0.59 | 0.47% | 123.00 | 129.09 | 854042 | 1077097 | 14.46% |
| 2025-08-18 | 115.14 | 125.96 | 16.09 | 14.64% | 110.99 | 131.84 | 1297802 | 1579376 | 21.97% |
| 2025-08-15 | 90.87 | 109.87 | 18.31 | 20.00% | 90.87 | 109.87 | 1051101 | 1069023 | 17.79% |
| 2025-08-14 | 94.98 | 91.56 | -4.28 | -4.47% | 91.31 | 96.50 | 560713 | 526381 | 9.49% |
| 2025-08-13 | 93.33 | 95.84 | 2.90 | 3.12% | 91.00 | 99.72 | 726107 | 689769 | 12.29% |
| 2025-08-12 | 90.80 | 92.94 | 1.67 | 1.83% | 90.66 | 93.10 | 460477 | 422808 | 7.79% |
| 2025-08-11 | 86.98 | 91.27 | 4.07 | 4.67% | 86.88 | 92.92 | 478320 | 434761 | 8.10% |
| 2025-08-08 | 88.51 | 87.20 | -1.92 | -2.15% | 86.18 | 89.57 | 283867 | 248947 | 4.81% |
| 2025-08-07 | 90.00 | 89.12 | -1.06 | -1.18% | 88.60 | 91.50 | 345469 | 310773 | 5.85% |
| 2025-08-06 | 88.25 | 90.18 | 1.59 | 1.79% | 87.45 | 90.36 | 355635 | 317252 | 6.02% |
| 2025-08-05 | 88.00 | 88.59 | 1.38 | 1.58% | 86.48 | 89.56 | 373854 | 329540 | 6.33% |
| 2025-08-04 | 87.00 | 87.21 | -0.82 | -0.93% | 85.88 | 88.50 | 284981 | 248526 | 4.82% |
| 2025-08-01 | 88.60 | 88.03 | -0.74 | -0.83% | 87.50 | 90.26 | 299916 | 266305 | 5.08% |
| 2025-07-31 | 91.02 | 88.77 | -3.22 | -3.50% | 88.33 | 92.67 | 431622 | 389320 | 7.31% |
| 2025-07-30 | 92.50 | 91.99 | -1.90 | -2.02% | 90.65 | 93.70 | 359674 | 331733 | 6.09% |
| 2025-07-29 | 92.48 | 93.89 | 0.15 | 0.16% | 90.54 | 94.70 | 422243 | 390341 | 7.15% |
| 2025-07-28 | 93.43 | 93.74 | 1.42 | 1.54% | 92.00 | 95.84 | 436398 | 410459 | 7.39% |
| 2025-07-25 | 94.94 | 92.32 | -2.58 | -2.72% | 92.21 | 95.80 | 511748 | 479259 | 8.66% |
| 2025-07-24 | 88.00 | 94.90 | 6.83 | 7.76% | 86.80 | 95.58 | 729968 | 673322 | 12.36% |
| 2025-07-23 | 85.74 | 88.07 | 1.95 | 2.26% | 85.60 | 94.00 | 741035 | 660087 | 12.54% |
| 2025-07-22 | 83.80 | 86.12 | 2.11 | 2.51% | 83.17 | 88.15 | 501864 | 427523 | 8.50% |
| 2025-07-21 | 85.01 | 84.01 | -2.47 | -2.86% | 82.50 | 86.48 | 461293 | 389102 | 7.81% |
| 2025-07-18 | 87.87 | 86.48 | -0.99 | -1.13% | 85.08 | 88.50 | 372062 | 321701 | 6.30% |
| 2025-07-17 | 83.60 | 87.47 | 2.97 | 3.51% | 83.11 | 88.18 | 555189 | 479436 | 9.40% |
| 2025-07-16 | 83.54 | 84.50 | 0.96 | 1.15% | 82.65 | 85.55 | 445923 | 375839 | 7.55% |
| 2025-07-15 | 84.50 | 83.54 | 1.37 | 1.67% | 82.00 | 85.74 | 563256 | 473519 | 9.53% |
| 2025-07-14 | 87.04 | 82.17 | -6.73 | -7.57% | 81.48 | 87.69 | 679229 | 567728 | 11.50% |
| 2025-07-11 | 79.50 | 88.90 | 10.27 | 13.06% | 77.30 | 92.99 | 1027652 | 879419 | 17.40% |
| 2025-07-10 | 77.82 | 78.63 | -0.17 | -0.22% | 76.92 | 80.59 | 428395 | 336978 | 7.25% |
| 2025-07-09 | 80.96 | 78.80 | -2.30 | -2.84% | 78.41 | 81.99 | 486951 | 388672 | 8.24% |
| 2025-07-08 | 78.79 | 81.10 | 2.34 | 2.97% | 77.64 | 82.00 | 575824 | 464174 | 9.75% |
| 2025-07-07 | 77.22 | 78.76 | 1.02 | 1.31% | 76.60 | 80.65 | 489647 | 387822 | 8.29% |
| 2025-07-04 | 76.31 | 77.74 | 1.27 | 1.66% | 75.39 | 81.65 | 730941 | 574042 | 12.37% |
| 2025-07-03 | 76.99 | 76.47 | -0.62 | -0.80% | 75.92 | 77.77 | 325402 | 249828 | 5.51% |
| 2025-07-02 | 77.21 | 77.09 | -0.79 | -1.01% | 75.85 | 78.76 | 349729 | 270376 | 5.92% |
| 2025-07-01 | 81.04 | 77.88 | -2.78 | -3.45% | 76.79 | 81.18 | 492649 | 385390 | 8.34% |
| 2025-06-30 | 80.25 | 80.66 | 1.46 | 1.84% | 77.50 | 81.24 | 581654 | 462119 | 9.85% |
| 2025-06-27 | 81.62 | 79.20 | -2.80 | -3.41% | 78.50 | 84.58 | 923588 | 749274 | 15.63% |
| 2025-06-26 | 80.63 | 82.00 | 3.28 | 4.17% | 77.20 | 85.85 | 1163720 | 948465 | 19.70% |
| 2025-06-25 | 65.62 | 78.72 | 13.12 | 20.00% | 64.80 | 78.72 | 1008129 | 734525 | 17.07% |
| 2025-06-24 | 59.31 | 65.60 | 7.02 | 11.98% | 59.20 | 68.55 | 708269 | 457539 | 11.99% |
| 2025-06-23 | 57.77 | 58.58 | 0.50 | 0.86% | 57.60 | 59.00 | 136368 | 79460 | 2.31% |
| 2025-06-20 | 58.49 | 58.08 | -0.83 | -1.41% | 58.00 | 59.04 | 114272 | 66680 | 1.93% |
| 2025-06-19 | 61.00 | 58.91 | -2.04 | -3.35% | 58.56 | 61.04 | 171427 | 102329 | 2.90% |
| 2025-06-18 | 62.03 | 60.95 | -1.74 | -2.78% | 60.60 | 62.10 | 176535 | 107897 | 2.99% |
| 2025-06-17 | 62.27 | 62.69 | 0.37 | 0.59% | 61.91 | 63.15 | 176531 | 110167 | 2.99% |
| 2025-06-16 | 61.00 | 62.32 | 1.17 | 1.91% | 60.90 | 62.55 | 162175 | 100517 | 2.75% |
| 2025-06-13 | 61.02 | 61.15 | -1.10 | -1.77% | 61.02 | 61.96 | 169250 | 103919 | 2.87% |
| 2025-06-12 | 61.18 | 62.25 | 0.71 | 1.15% | 60.88 | 63.40 | 230429 | 143176 | 3.90% |
| 2025-06-11 | 59.98 | 61.54 | 2.15 | 3.62% | 59.66 | 62.95 | 298001 | 183775 | 5.04% |
| 2025-06-10 | 60.51 | 59.39 | -1.24 | -2.05% | 58.69 | 60.70 | 150452 | 89818 | 2.55% |
| 2025-06-09 | 59.83 | 60.63 | 1.25 | 2.11% | 59.56 | 61.58 | 197657 | 120346 | 3.35% |