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 | 120.75 | 118.33 | 0.74 | 0.63% | 115.00 | 125.90 | 267936 | 324927 | 6.06% |
| 2025-09-15 | 112.00 | 117.59 | 7.35 | 6.67% | 106.00 | 118.79 | 276422 | 313018 | 6.25% |
| 2025-09-12 | 99.30 | 110.24 | 10.26 | 10.26% | 98.52 | 113.98 | 330982 | 359304 | 7.48% |
| 2025-09-11 | 89.00 | 99.98 | 10.55 | 11.80% | 88.99 | 102.10 | 313851 | 303190 | 7.10% |
| 2025-09-10 | 91.86 | 89.43 | 0.47 | 0.53% | 87.87 | 92.50 | 204413 | 184418 | 4.62% |
| 2025-09-09 | 85.45 | 88.96 | 1.73 | 1.98% | 85.00 | 92.96 | 238436 | 214244 | 5.39% |
| 2025-09-08 | 94.00 | 87.23 | -11.77 | -11.89% | 85.43 | 94.50 | 356559 | 318165 | 8.06% |
| 2025-09-05 | 98.94 | 99.00 | -0.04 | -0.04% | 93.66 | 102.96 | 339006 | 331499 | 7.67% |
| 2025-09-04 | 119.00 | 99.04 | -20.34 | -17.04% | 97.60 | 119.38 | 466487 | 501919 | 10.55% |
| 2025-09-03 | 117.00 | 119.38 | 1.38 | 1.17% | 113.00 | 136.00 | 521703 | 638520 | 11.80% |
| 2025-08-28 | 100.95 | 118.00 | 16.65 | 16.43% | 99.35 | 119.57 | 489927 | 531710 | 11.08% |
| 2025-08-27 | 102.50 | 101.35 | 1.33 | 1.33% | 97.28 | 104.30 | 380530 | 382202 | 8.60% |
| 2025-08-26 | 96.10 | 100.02 | 1.02 | 1.03% | 94.49 | 104.45 | 359090 | 360374 | 8.12% |
| 2025-08-25 | 100.00 | 99.00 | 7.15 | 7.78% | 96.00 | 106.56 | 437142 | 439603 | 9.88% |
| 2025-08-22 | 86.50 | 91.85 | 5.73 | 6.65% | 86.50 | 93.84 | 427559 | 386776 | 9.67% |
| 2025-08-21 | 96.07 | 86.12 | -12.16 | -12.37% | 85.10 | 101.38 | 520736 | 482720 | 11.77% |
| 2025-08-20 | 102.98 | 98.28 | -3.83 | -3.75% | 93.77 | 102.98 | 375820 | 364945 | 8.50% |
| 2025-08-19 | 100.08 | 102.11 | -1.88 | -1.81% | 97.00 | 103.98 | 359296 | 362409 | 8.12% |
| 2025-08-18 | 100.29 | 103.99 | 6.81 | 7.01% | 99.11 | 106.20 | 402000 | 412316 | 9.09% |
| 2025-08-15 | 95.15 | 97.18 | 3.93 | 4.21% | 93.59 | 109.60 | 516075 | 513983 | 11.67% |
| 2025-08-14 | 88.00 | 93.25 | 4.08 | 4.58% | 88.00 | 95.98 | 398587 | 371376 | 9.01% |
| 2025-08-13 | 87.99 | 89.17 | 2.39 | 2.75% | 84.38 | 92.66 | 412572 | 365035 | 9.33% |
| 2025-08-12 | 83.78 | 86.78 | 2.15 | 2.54% | 80.88 | 89.70 | 461606 | 396292 | 10.44% |
| 2025-08-11 | 75.00 | 84.63 | 10.82 | 14.66% | 74.00 | 88.26 | 489289 | 402779 | 11.06% |
| 2025-08-08 | 71.00 | 73.81 | 0.61 | 0.83% | 67.01 | 73.81 | 560294 | 394147 | 12.67% |
| 2025-08-07 | 64.43 | 73.20 | 12.20 | 20.00% | 63.31 | 73.20 | 647966 | 447481 | 14.65% |
| 2025-08-06 | 60.86 | 61.00 | 0.13 | 0.21% | 60.50 | 63.69 | 540315 | 333355 | 12.22% |
| 2025-08-05 | 67.10 | 60.87 | -8.01 | -11.63% | 60.56 | 67.90 | 726313 | 463036 | 16.42% |
| 2025-08-04 | 61.00 | 68.88 | 11.48 | 20.00% | 60.00 | 68.88 | 873518 | 566717 | 19.75% |
| 2025-08-01 | 67.80 | 57.40 | -7.36 | -11.37% | 57.10 | 69.89 | 990294 | 615618 | 22.39% |
| 2025-07-31 | 59.50 | 64.76 | 10.79 | 19.99% | 59.03 | 64.76 | 319294 | 199972 | 7.22% |
| 2025-07-30 | 49.03 | 53.97 | 7.97 | 17.33% | 48.00 | 55.09 | 781521 | 401315 | 17.67% |
| 2025-07-29 | 39.99 | 46.00 | 7.67 | 20.01% | 39.60 | 46.00 | 507000 | 220588 | 11.46% |
| 2025-07-28 | 39.50 | 38.33 | 0.98 | 2.62% | 37.49 | 40.60 | 512474 | 200356 | 11.59% |
| 2025-07-25 | 37.64 | 37.35 | 1.55 | 4.33% | 34.47 | 37.94 | 253305 | 91373 | 5.73% |
| 2025-07-24 | 35.48 | 35.80 | 0.32 | 0.90% | 34.50 | 35.83 | 150350 | 53104 | 3.40% |
| 2025-07-23 | 35.29 | 35.48 | -0.02 | -0.06% | 35.03 | 35.86 | 93989 | 33338 | 2.13% |
| 2025-07-22 | 35.82 | 35.50 | -0.01 | -0.03% | 34.58 | 36.35 | 141265 | 50323 | 3.19% |
| 2025-07-21 | 34.99 | 35.51 | 1.04 | 3.02% | 34.50 | 35.66 | 113778 | 40123 | 2.57% |
| 2025-07-18 | 34.33 | 34.47 | 0.05 | 0.15% | 33.94 | 34.62 | 68713 | 23549 | 1.55% |
| 2025-07-17 | 33.31 | 34.42 | 0.82 | 2.44% | 33.31 | 34.46 | 102837 | 35023 | 2.33% |
| 2025-07-16 | 32.89 | 33.60 | 0.55 | 1.66% | 32.81 | 33.99 | 110491 | 37097 | 2.50% |
| 2025-07-15 | 31.77 | 33.05 | 1.27 | 4.00% | 31.42 | 33.66 | 136001 | 44313 | 3.08% |
| 2025-07-14 | 31.86 | 31.78 | -0.41 | -1.27% | 31.69 | 32.48 | 72708 | 23277 | 1.64% |
| 2025-07-11 | 31.60 | 32.19 | 0.60 | 1.90% | 31.21 | 32.27 | 88694 | 28347 | 2.01% |
| 2025-07-10 | 31.46 | 31.59 | 0.02 | 0.06% | 30.90 | 31.76 | 58261 | 18225 | 1.32% |
| 2025-07-09 | 31.82 | 31.57 | -0.33 | -1.03% | 31.50 | 32.17 | 70963 | 22540 | 1.60% |
| 2025-07-08 | 31.81 | 31.90 | 0.01 | 0.03% | 31.52 | 32.10 | 79677 | 25355 | 1.80% |
| 2025-07-07 | 31.25 | 31.89 | 0.73 | 2.34% | 30.97 | 32.28 | 115281 | 36737 | 2.61% |
| 2025-07-04 | 31.39 | 31.16 | 0.46 | 1.50% | 30.93 | 32.78 | 156833 | 49847 | 3.55% |
| 2025-07-03 | 29.96 | 30.70 | 0.78 | 2.61% | 29.82 | 30.93 | 74147 | 22591 | 1.68% |
| 2025-07-02 | 30.50 | 29.92 | -0.69 | -2.25% | 29.88 | 30.59 | 57814 | 17401 | 1.31% |
| 2025-07-01 | 30.99 | 30.61 | -0.05 | -0.16% | 30.53 | 31.10 | 58234 | 17926 | 1.32% |
| 2025-06-30 | 30.78 | 30.66 | 0.08 | 0.26% | 30.44 | 30.86 | 60543 | 18546 | 1.37% |
| 2025-06-27 | 30.36 | 30.58 | 0.57 | 1.90% | 30.00 | 31.00 | 77752 | 23793 | 1.76% |
| 2025-06-26 | 30.79 | 30.01 | -0.57 | -1.86% | 30.00 | 30.79 | 71414 | 21665 | 1.61% |
| 2025-06-25 | 30.50 | 30.58 | 0.32 | 1.06% | 30.13 | 30.65 | 73425 | 22346 | 1.66% |
| 2025-06-24 | 30.00 | 30.26 | 0.46 | 1.54% | 29.84 | 30.69 | 77909 | 23658 | 1.76% |
| 2025-06-23 | 29.32 | 29.80 | 0.19 | 0.64% | 29.18 | 30.30 | 68121 | 20300 | 1.54% |
| 2025-06-20 | 29.53 | 29.61 | 0.03 | 0.10% | 29.33 | 29.99 | 43959 | 13049 | 0.99% |
| 2025-06-19 | 29.92 | 29.58 | -0.34 | -1.14% | 29.47 | 30.31 | 50092 | 14981 | 1.13% |
| 2025-06-18 | 29.53 | 29.92 | 0.37 | 1.25% | 29.32 | 30.34 | 55125 | 16406 | 1.25% |
| 2025-06-17 | 29.69 | 29.55 | -0.10 | -0.34% | 29.37 | 30.03 | 51315 | 15231 | 1.16% |
| 2025-06-16 | 29.62 | 29.65 | -0.07 | -0.24% | 29.34 | 29.95 | 48086 | 14242 | 1.09% |
| 2025-06-13 | 30.12 | 29.72 | -0.76 | -2.49% | 29.60 | 30.39 | 63813 | 19049 | 1.44% |
| 2025-06-12 | 30.87 | 30.48 | -0.39 | -1.26% | 29.98 | 30.88 | 65493 | 19889 | 1.48% |
| 2025-06-11 | 31.25 | 30.87 | -0.28 | -0.90% | 30.85 | 31.37 | 41043 | 12746 | 0.93% |
| 2025-06-10 | 31.79 | 31.15 | -0.78 | -2.44% | 30.77 | 32.28 | 65402 | 20427 | 1.48% |
| 2025-06-09 | 31.45 | 31.93 | 0.58 | 1.85% | 31.22 | 32.33 | 68834 | 21993 | 1.56% |