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 | 131.16 | 129.05 | -2.09 | -1.59% | 126.63 | 132.80 | 60428 | 78378 | 25.39% |
| 2025-09-15 | 130.00 | 131.14 | -1.78 | -1.34% | 127.66 | 138.44 | 69177 | 91890 | 29.07% |
| 2025-09-12 | 120.41 | 132.92 | 12.18 | 10.09% | 120.00 | 139.90 | 108888 | 140998 | 45.75% |
| 2025-09-11 | 114.39 | 120.74 | 6.47 | 5.66% | 110.00 | 125.00 | 85412 | 100497 | 35.89% |
| 2025-09-10 | 115.01 | 114.27 | -1.78 | -1.53% | 113.18 | 117.85 | 53434 | 61396 | 22.45% |
| 2025-09-09 | 114.00 | 116.05 | 2.07 | 1.82% | 113.00 | 121.88 | 71133 | 83700 | 29.89% |
| 2025-09-08 | 116.00 | 113.98 | -5.95 | -4.96% | 112.00 | 118.92 | 74649 | 85705 | 31.37% |
| 2025-09-05 | 117.37 | 119.93 | 1.20 | 1.01% | 111.33 | 125.79 | 89089 | 105188 | 37.43% |
| 2025-09-04 | 140.00 | 118.73 | -29.68 | -20.00% | 118.73 | 142.26 | 105006 | 131089 | 44.12% |
| 2025-09-03 | 185.54 | 148.41 | -37.10 | -20.00% | 148.41 | 198.00 | 114976 | 191741 | 48.31% |
| 2025-09-02 | 173.56 | 185.51 | 5.40 | 3.00% | 168.00 | 190.50 | 98001 | 176743 | 41.18% |
| 2025-09-01 | 175.00 | 180.11 | -2.05 | -1.13% | 167.00 | 197.00 | 129820 | 238058 | 54.55% |
| 2025-08-29 | 150.80 | 182.16 | 30.36 | 20.00% | 148.88 | 182.16 | 129369 | 214837 | 54.36% |
| 2025-08-28 | 157.00 | 151.80 | -3.98 | -2.55% | 148.44 | 160.00 | 56187 | 85620 | 23.61% |
| 2025-08-27 | 163.45 | 155.78 | -11.68 | -6.97% | 153.00 | 166.01 | 77864 | 122921 | 32.72% |
| 2025-08-26 | 163.60 | 167.46 | 3.88 | 2.37% | 162.51 | 175.00 | 78015 | 132097 | 32.78% |
| 2025-08-25 | 162.01 | 163.58 | -2.37 | -1.43% | 161.00 | 168.00 | 66373 | 109030 | 27.89% |
| 2025-08-22 | 162.52 | 165.95 | 3.38 | 2.08% | 157.00 | 167.25 | 70457 | 114633 | 29.60% |
| 2025-08-21 | 164.00 | 162.57 | -6.13 | -3.63% | 160.00 | 175.00 | 63075 | 104125 | 26.50% |
| 2025-08-20 | 170.17 | 168.70 | -4.30 | -2.49% | 166.00 | 182.96 | 83795 | 146938 | 35.21% |
| 2025-08-19 | 164.50 | 173.00 | 2.12 | 1.24% | 159.94 | 188.00 | 122679 | 214756 | 51.55% |
| 2025-08-18 | 147.39 | 170.88 | 22.31 | 15.02% | 141.00 | 175.31 | 128704 | 199085 | 54.08% |
| 2025-08-15 | 145.99 | 148.57 | 1.47 | 1.00% | 138.90 | 152.57 | 75453 | 109640 | 31.70% |
| 2025-08-14 | 155.71 | 147.10 | -13.93 | -8.65% | 140.00 | 162.77 | 87220 | 130421 | 36.65% |
| 2025-08-13 | 150.00 | 161.03 | 6.47 | 4.19% | 147.79 | 175.50 | 115285 | 188089 | 48.44% |
| 2025-08-12 | 158.40 | 154.56 | -3.84 | -2.42% | 149.00 | 166.32 | 100985 | 156516 | 42.43% |
| 2025-08-11 | 140.03 | 158.40 | 16.40 | 11.55% | 135.50 | 163.30 | 120861 | 186369 | 50.78% |
| 2025-08-08 | 145.10 | 142.00 | -17.99 | -11.24% | 136.00 | 153.56 | 121454 | 176138 | 51.03% |
| 2025-08-07 | 163.00 | 159.99 | 2.09 | 1.32% | 145.00 | 177.68 | 169203 | 268003 | 71.09% |
| 2025-08-06 | 130.00 | 157.90 | 26.32 | 20.00% | 126.03 | 157.90 | 128831 | 189195 | 54.13% |
| 2025-08-05 | 113.70 | 131.58 | 16.80 | 14.64% | 112.00 | 137.60 | 160698 | 201484 | 67.52% |
| 2025-08-04 | 92.01 | 114.78 | 19.13 | 20.00% | 92.01 | 114.78 | 139141 | 148127 | 58.46% |
| 2025-08-01 | 97.88 | 95.65 | -7.30 | -7.09% | 92.07 | 108.00 | 143910 | 140505 | 60.47% |
| 2025-07-31 | 85.67 | 102.95 | 15.12 | 17.22% | 85.66 | 105.00 | 157364 | 148245 | 66.12% |
| 2025-07-30 | 89.29 | 87.83 | 0.47 | 0.54% | 83.97 | 94.30 | 120392 | 107520 | 50.58% |
| 2025-07-29 | 80.21 | 87.36 | 5.81 | 7.12% | 80.21 | 89.90 | 118880 | 102564 | 49.95% |
| 2025-07-28 | 78.04 | 81.55 | 2.95 | 3.75% | 77.81 | 85.60 | 73313 | 60298 | 30.80% |
| 2025-07-25 | 81.00 | 78.60 | -3.44 | -4.19% | 78.50 | 81.61 | 56787 | 44986 | 23.86% |
| 2025-07-24 | 80.01 | 82.04 | 0.92 | 1.13% | 78.01 | 82.04 | 71402 | 57544 | 30.00% |
| 2025-07-23 | 80.00 | 81.12 | -8.96 | -9.95% | 80.00 | 84.58 | 94219 | 77317 | 39.59% |
| 2025-07-22 | 82.01 | 90.08 | 7.06 | 8.50% | 81.61 | 95.61 | 129216 | 115600 | 54.29% |
| 2025-07-21 | 81.10 | 83.02 | -0.59 | -0.71% | 81.10 | 85.57 | 70185 | 58472 | 29.49% |
| 2025-07-18 | 83.50 | 83.61 | -1.86 | -2.18% | 80.60 | 87.80 | 103068 | 86372 | 43.31% |
| 2025-07-17 | 81.00 | 85.47 | 4.75 | 5.88% | 80.01 | 86.65 | 115039 | 96585 | 48.34% |
| 2025-07-16 | 75.99 | 80.72 | 4.99 | 6.59% | 73.90 | 83.45 | 99961 | 78670 | 42.00% |
| 2025-07-15 | 76.13 | 75.73 | -1.54 | -1.99% | 74.70 | 79.18 | 49872 | 37885 | 20.95% |
| 2025-07-14 | 76.13 | 77.27 | 0.36 | 0.47% | 74.52 | 79.18 | 57876 | 44673 | 24.32% |
| 2025-07-11 | 73.13 | 76.91 | 2.59 | 3.48% | 73.10 | 78.49 | 78580 | 59645 | 33.02% |
| 2025-07-10 | 79.00 | 74.32 | -8.56 | -10.33% | 73.84 | 79.60 | 91902 | 69825 | 38.61% |
| 2025-07-09 | 84.03 | 82.88 | -1.99 | -2.34% | 82.40 | 89.40 | 103423 | 88596 | 43.46% |
| 2025-07-08 | 83.77 | 84.87 | 0.87 | 1.04% | 81.60 | 87.44 | 96056 | 80978 | 40.36% |
| 2025-07-07 | 79.20 | 84.00 | 4.00 | 5.00% | 77.10 | 84.50 | 96102 | 78712 | 40.38% |
| 2025-07-04 | 78.20 | 80.00 | -0.19 | -0.24% | 75.70 | 82.25 | 84316 | 66175 | 35.43% |
| 2025-07-03 | 78.38 | 80.19 | 2.20 | 2.82% | 78.31 | 83.15 | 94140 | 75688 | 39.55% |
| 2025-07-02 | 82.88 | 77.99 | -10.07 | -11.44% | 76.08 | 84.60 | 112868 | 90764 | 47.42% |
| 2025-07-01 | 89.61 | 88.06 | -7.40 | -7.75% | 83.88 | 100.46 | 157047 | 140360 | 65.99% |
| 2025-06-30 | 77.88 | 95.46 | 14.96 | 18.58% | 76.33 | 96.21 | 164796 | 142510 | 69.24% |
| 2025-06-27 | 69.00 | 80.50 | 10.49 | 14.98% | 67.00 | 82.60 | 168105 | 126100 | 70.63% |
| 2025-06-26 | 64.51 | 70.01 | 5.39 | 8.34% | 62.68 | 76.00 | 179327 | 127930 | 75.35% |
| 2025-06-25 | 52.76 | 64.62 | 10.77 | 20.00% | 52.75 | 64.62 | 185627 | 110600 | 77.99% |
| 2025-06-24 | 53.32 | 53.85 | -8.35 | -13.42% | 52.81 | 58.98 | 145066 | 79200 | 60.95% |
| 2025-06-23 | 59.34 | 62.20 | 2.20 | 3.67% | 57.48 | 64.80 | 143503 | 87764 | 60.30% |
| 2025-06-20 | 60.75 | 60.00 | -6.04 | -9.15% | 58.63 | 66.30 | 155731 | 96535 | 65.43% |
| 2025-06-19 | 55.05 | 66.04 | 11.01 | 20.01% | 55.03 | 66.04 | 175010 | 103237 | 73.53% |
| 2025-06-18 | 45.30 | 55.03 | 9.17 | 20.00% | 45.00 | 55.03 | 162305 | 83709 | 68.20% |
| 2025-06-17 | 44.04 | 45.86 | 0.86 | 1.91% | 42.30 | 48.95 | 143482 | 64731 | 60.29% |
| 2025-06-16 | 44.01 | 45.00 | 1.74 | 4.02% | 43.89 | 47.84 | 160834 | 73009 | 67.58% |
| 2025-06-13 | 36.41 | 43.26 | 7.21 | 20.00% | 36.41 | 43.26 | 141034 | 57962 | 59.26% |
| 2025-06-12 | 36.58 | 36.05 | -1.06 | -2.86% | 35.40 | 36.62 | 52549 | 18879 | 22.08% |
| 2025-06-11 | 36.77 | 37.11 | -0.89 | -2.34% | 35.71 | 37.78 | 57249 | 20984 | 24.05% |
| 2025-06-10 | 39.06 | 38.00 | 1.28 | 3.49% | 37.54 | 41.72 | 96630 | 37825 | 40.60% |