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 | 184.00 | 190.88 | 12.73 | 7.15% | 181.11 | 203.15 | 102268 | 195634 | 43.68% |
| 2025-09-15 | 163.00 | 178.15 | 19.03 | 11.96% | 160.50 | 190.94 | 106115 | 192780 | 45.32% |
| 2025-09-12 | 147.00 | 159.12 | 12.09 | 8.22% | 143.81 | 168.86 | 85554 | 133653 | 36.54% |
| 2025-09-11 | 139.00 | 147.03 | 9.78 | 7.13% | 135.00 | 149.77 | 75746 | 107861 | 32.35% |
| 2025-09-10 | 139.50 | 137.25 | -8.73 | -5.98% | 132.00 | 139.80 | 72870 | 99109 | 31.12% |
| 2025-09-09 | 142.29 | 145.98 | 3.99 | 2.81% | 141.00 | 152.90 | 76685 | 112484 | 32.75% |
| 2025-09-08 | 143.94 | 141.99 | -5.96 | -4.03% | 136.75 | 146.00 | 86434 | 121784 | 36.92% |
| 2025-09-05 | 129.00 | 147.95 | 21.35 | 16.86% | 128.00 | 151.00 | 103784 | 144161 | 44.33% |
| 2025-09-04 | 127.50 | 126.60 | -3.25 | -2.50% | 121.00 | 139.00 | 95325 | 123707 | 40.72% |
| 2025-09-03 | 130.14 | 129.85 | -0.04 | -0.03% | 128.00 | 143.90 | 110401 | 148557 | 47.16% |
| 2025-09-02 | 117.11 | 129.89 | 12.89 | 11.02% | 116.10 | 139.98 | 121433 | 151993 | 51.87% |
| 2025-09-01 | 120.13 | 117.00 | -6.05 | -4.92% | 115.20 | 128.50 | 100589 | 120726 | 42.96% |
| 2025-08-29 | 126.97 | 123.05 | 7.72 | 6.69% | 117.89 | 131.95 | 128338 | 160366 | 54.82% |
| 2025-08-28 | 104.10 | 115.33 | 19.22 | 20.00% | 100.91 | 115.33 | 64414 | 70265 | 27.51% |
| 2025-08-27 | 85.25 | 96.11 | 16.02 | 20.00% | 81.82 | 96.11 | 115690 | 105221 | 49.41% |
| 2025-08-26 | 80.02 | 80.09 | 0.54 | 0.68% | 78.78 | 83.00 | 37541 | 30155 | 16.04% |
| 2025-08-25 | 77.84 | 79.55 | 1.81 | 2.33% | 77.83 | 82.13 | 41543 | 33175 | 17.74% |
| 2025-08-22 | 78.21 | 77.74 | -0.71 | -0.91% | 77.22 | 78.58 | 26185 | 20411 | 11.18% |
| 2025-08-21 | 80.40 | 78.45 | -2.02 | -2.51% | 77.97 | 81.43 | 37172 | 29365 | 15.88% |
| 2025-08-20 | 77.91 | 80.47 | 2.09 | 2.67% | 77.30 | 81.22 | 43318 | 34604 | 18.50% |
| 2025-08-19 | 76.39 | 78.38 | 1.46 | 1.90% | 75.31 | 78.94 | 35132 | 27194 | 15.01% |
| 2025-08-18 | 77.30 | 76.92 | -0.03 | -0.04% | 76.30 | 77.99 | 32186 | 24830 | 13.75% |
| 2025-08-15 | 73.87 | 76.95 | 3.07 | 4.16% | 73.58 | 77.20 | 36325 | 27634 | 15.52% |
| 2025-08-14 | 76.56 | 73.88 | -2.64 | -3.45% | 73.75 | 76.88 | 26883 | 20104 | 11.48% |
| 2025-08-13 | 76.50 | 76.52 | -0.75 | -0.97% | 75.71 | 77.50 | 29953 | 22893 | 12.79% |
| 2025-08-12 | 75.28 | 77.27 | 2.37 | 3.16% | 74.27 | 77.77 | 45211 | 34261 | 19.31% |
| 2025-08-11 | 73.44 | 74.90 | -0.13 | -0.17% | 73.44 | 76.00 | 45521 | 33951 | 19.44% |
| 2025-08-08 | 74.47 | 75.03 | 4.81 | 6.85% | 73.95 | 80.06 | 73082 | 55555 | 31.22% |
| 2025-08-07 | 71.25 | 70.22 | -0.83 | -1.17% | 69.90 | 72.25 | 18822 | 13275 | 8.04% |
| 2025-08-06 | 71.83 | 71.05 | -1.60 | -2.20% | 70.14 | 72.88 | 25525 | 18232 | 10.90% |
| 2025-08-05 | 73.42 | 72.65 | -0.04 | -0.06% | 72.00 | 73.50 | 10494 | 7616 | 4.48% |
| 2025-08-04 | 71.55 | 72.69 | 0.60 | 0.83% | 71.55 | 72.80 | 10710 | 7725 | 4.57% |
| 2025-08-01 | 71.66 | 72.09 | 0.41 | 0.57% | 71.24 | 72.76 | 11657 | 8397 | 4.98% |
| 2025-07-31 | 72.60 | 71.68 | -1.14 | -1.57% | 71.23 | 73.70 | 13823 | 10012 | 5.90% |
| 2025-07-30 | 74.91 | 72.82 | -2.28 | -3.04% | 72.48 | 74.91 | 17454 | 12823 | 7.46% |
| 2025-07-29 | 74.85 | 75.10 | 0.23 | 0.31% | 73.58 | 76.20 | 20222 | 15128 | 8.64% |
| 2025-07-28 | 75.60 | 74.87 | -0.73 | -0.97% | 74.69 | 76.25 | 18037 | 13569 | 7.70% |
| 2025-07-25 | 74.56 | 75.60 | 1.94 | 2.63% | 74.20 | 75.90 | 31225 | 23439 | 13.34% |
| 2025-07-24 | 72.01 | 73.66 | 1.17 | 1.61% | 72.01 | 73.73 | 16282 | 11913 | 6.95% |
| 2025-07-23 | 73.03 | 72.49 | -0.91 | -1.24% | 72.48 | 73.70 | 15728 | 11486 | 6.72% |
| 2025-07-22 | 74.12 | 73.40 | -1.19 | -1.60% | 73.01 | 74.20 | 20075 | 14773 | 8.57% |
| 2025-07-21 | 73.48 | 74.59 | 0.93 | 1.26% | 73.02 | 74.71 | 21886 | 16240 | 9.35% |
| 2025-07-18 | 74.10 | 73.66 | -0.85 | -1.14% | 73.10 | 74.84 | 22892 | 16882 | 9.78% |
| 2025-07-17 | 75.55 | 74.51 | -1.86 | -2.44% | 74.51 | 76.37 | 32722 | 24545 | 13.98% |
| 2025-07-16 | 73.65 | 76.37 | 3.07 | 4.19% | 72.80 | 77.98 | 48232 | 36352 | 20.60% |
| 2025-07-15 | 72.10 | 73.30 | 0.25 | 0.34% | 70.88 | 73.46 | 29686 | 21432 | 12.68% |
| 2025-07-14 | 72.57 | 73.05 | 1.25 | 1.74% | 71.30 | 74.28 | 29034 | 21189 | 12.40% |
| 2025-07-11 | 71.15 | 71.80 | 0.22 | 0.31% | 69.57 | 72.30 | 24236 | 17197 | 10.35% |
| 2025-07-10 | 70.04 | 71.58 | 1.44 | 2.05% | 69.56 | 72.80 | 30613 | 21797 | 13.08% |
| 2025-07-09 | 68.50 | 70.14 | 1.02 | 1.48% | 68.50 | 71.80 | 25537 | 17872 | 10.91% |
| 2025-07-08 | 68.41 | 69.12 | 0.82 | 1.20% | 68.20 | 69.48 | 12111 | 8351 | 5.17% |
| 2025-07-07 | 67.80 | 68.30 | -0.16 | -0.23% | 67.04 | 68.40 | 12020 | 8124 | 5.13% |
| 2025-07-04 | 70.00 | 68.46 | -0.84 | -1.21% | 67.80 | 70.00 | 13824 | 9486 | 5.90% |
| 2025-07-03 | 69.03 | 69.30 | 0.02 | 0.03% | 68.68 | 69.46 | 10723 | 7404 | 4.58% |
| 2025-07-02 | 70.20 | 69.28 | -1.07 | -1.52% | 68.88 | 70.98 | 16167 | 11242 | 6.91% |
| 2025-07-01 | 70.57 | 70.35 | -0.45 | -0.64% | 69.83 | 71.03 | 14237 | 10010 | 6.08% |
| 2025-06-30 | 69.80 | 70.80 | 0.59 | 0.84% | 69.80 | 70.88 | 16905 | 11901 | 7.22% |
| 2025-06-27 | 71.46 | 70.21 | -0.29 | -0.41% | 69.83 | 72.10 | 24342 | 17139 | 10.40% |
| 2025-06-26 | 70.02 | 70.50 | -0.32 | -0.45% | 70.02 | 71.55 | 30489 | 21588 | 13.02% |
| 2025-06-25 | 69.56 | 70.82 | -0.60 | -0.84% | 69.56 | 71.33 | 45268 | 31915 | 19.34% |
| 2025-06-24 | 69.97 | 71.42 | 5.84 | 8.91% | 69.97 | 75.65 | 63678 | 46024 | 27.20% |
| 2025-06-23 | 64.43 | 65.58 | 0.71 | 1.09% | 64.00 | 65.64 | 10442 | 6803 | 4.46% |
| 2025-06-20 | 66.22 | 64.87 | -1.33 | -2.01% | 64.74 | 66.80 | 13324 | 8751 | 5.69% |
| 2025-06-19 | 67.14 | 66.20 | -1.17 | -1.74% | 66.01 | 68.36 | 17427 | 11707 | 7.44% |
| 2025-06-18 | 66.70 | 67.37 | 0.33 | 0.49% | 66.00 | 67.50 | 12902 | 8604 | 5.51% |
| 2025-06-17 | 67.44 | 67.04 | -0.65 | -0.96% | 66.75 | 67.98 | 11582 | 7781 | 4.95% |
| 2025-06-16 | 65.83 | 67.69 | 1.27 | 1.91% | 65.73 | 67.72 | 15790 | 10605 | 6.74% |
| 2025-06-13 | 69.13 | 66.42 | -3.53 | -5.05% | 66.32 | 69.13 | 29807 | 20047 | 12.73% |
| 2025-06-12 | 70.10 | 69.95 | -2.10 | -2.91% | 69.29 | 71.60 | 33414 | 23445 | 14.27% |
| 2025-06-11 | 69.12 | 72.05 | 4.42 | 6.54% | 69.12 | 72.38 | 55099 | 39165 | 23.54% |
| 2025-06-10 | 67.50 | 67.63 | -0.34 | -0.50% | 65.83 | 68.10 | 18092 | 12166 | 7.73% |
| 2025-06-09 | 67.33 | 67.97 | 0.40 | 0.59% | 66.91 | 68.29 | 14209 | 9635 | 6.07% |