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 | 130.00 | 120.77 | -5.90 | -4.66% | 116.38 | 130.00 | 37364 | 45302 | 3.36% |
| 2025-09-15 | 134.52 | 126.67 | -7.85 | -5.84% | 124.98 | 138.56 | 32869 | 42578 | 2.95% |
| 2025-09-12 | 137.99 | 134.52 | -0.84 | -0.62% | 128.55 | 137.99 | 24889 | 33158 | 2.24% |
| 2025-09-11 | 132.34 | 135.36 | 4.86 | 3.72% | 122.81 | 137.57 | 36957 | 48362 | 3.32% |
| 2025-09-10 | 131.29 | 130.50 | 0.50 | 0.38% | 128.63 | 139.93 | 30240 | 40294 | 2.72% |
| 2025-09-09 | 136.01 | 130.00 | -3.56 | -2.67% | 128.28 | 139.44 | 38232 | 50693 | 3.44% |
| 2025-09-08 | 111.64 | 133.56 | 22.26 | 20.00% | 105.34 | 133.56 | 53743 | 67950 | 4.83% |
| 2025-09-05 | 105.00 | 111.30 | 11.49 | 11.51% | 102.26 | 111.80 | 29694 | 31916 | 2.67% |
| 2025-09-04 | 109.35 | 99.81 | -13.17 | -11.66% | 98.98 | 111.53 | 30743 | 31524 | 2.76% |
| 2025-09-03 | 115.00 | 112.98 | -1.02 | -0.89% | 98.60 | 118.49 | 52178 | 56192 | 4.69% |
| 2025-09-02 | 118.00 | 114.00 | -5.51 | -4.61% | 113.00 | 125.00 | 32284 | 37663 | 2.90% |
| 2025-09-01 | 115.00 | 119.51 | -0.19 | -0.16% | 110.00 | 119.64 | 30964 | 35288 | 2.78% |
| 2025-08-29 | 108.74 | 119.70 | 9.70 | 8.82% | 108.30 | 120.86 | 41939 | 48688 | 3.77% |
| 2025-08-28 | 114.65 | 110.00 | -6.99 | -5.97% | 108.00 | 118.98 | 41750 | 46751 | 3.75% |
| 2025-08-27 | 106.00 | 116.99 | 11.87 | 11.29% | 106.00 | 121.99 | 53595 | 62330 | 4.82% |
| 2025-08-26 | 103.89 | 105.12 | -1.48 | -1.39% | 100.00 | 109.87 | 41681 | 43729 | 3.75% |
| 2025-08-25 | 97.04 | 106.60 | 11.89 | 12.55% | 91.54 | 106.79 | 73413 | 73175 | 6.60% |
| 2025-08-22 | 87.00 | 94.71 | 11.35 | 13.62% | 85.52 | 96.50 | 62036 | 57113 | 5.57% |
| 2025-08-21 | 75.55 | 83.36 | 7.77 | 10.28% | 74.01 | 88.96 | 54246 | 43536 | 4.87% |
| 2025-08-20 | 66.60 | 75.59 | 9.19 | 13.84% | 65.51 | 79.48 | 48420 | 35067 | 4.35% |
| 2025-08-19 | 65.90 | 66.40 | 0.22 | 0.33% | 64.75 | 66.94 | 17670 | 11611 | 1.59% |
| 2025-08-18 | 66.29 | 66.18 | 0.05 | 0.08% | 65.18 | 67.93 | 18495 | 12290 | 1.66% |
| 2025-08-15 | 65.15 | 66.13 | 0.43 | 0.65% | 64.63 | 66.58 | 14617 | 9580 | 1.31% |
| 2025-08-14 | 68.20 | 65.70 | -2.80 | -4.09% | 65.60 | 68.20 | 21195 | 14073 | 1.90% |
| 2025-08-13 | 67.65 | 68.50 | 1.40 | 2.09% | 66.17 | 69.85 | 28756 | 19567 | 2.58% |
| 2025-08-12 | 67.90 | 67.10 | -0.60 | -0.89% | 64.62 | 67.90 | 31467 | 20788 | 2.83% |
| 2025-08-11 | 70.20 | 67.70 | -2.10 | -3.01% | 67.03 | 72.00 | 45413 | 31247 | 4.08% |
| 2025-08-08 | 58.00 | 69.80 | 11.63 | 19.99% | 58.00 | 69.80 | 57418 | 38510 | 5.16% |
| 2025-08-07 | 57.82 | 58.17 | 1.17 | 2.05% | 56.07 | 59.20 | 14306 | 8276 | 1.29% |
| 2025-08-06 | 55.83 | 57.00 | 2.19 | 4.00% | 54.05 | 57.48 | 20293 | 11287 | 1.82% |
| 2025-08-05 | 53.20 | 54.81 | 1.61 | 3.03% | 53.20 | 56.25 | 23835 | 13062 | 2.14% |
| 2025-08-04 | 50.89 | 53.20 | 2.29 | 4.50% | 50.31 | 53.30 | 11579 | 6026 | 1.04% |
| 2025-08-01 | 51.22 | 50.91 | -0.31 | -0.61% | 50.40 | 51.97 | 7982 | 4079 | 0.72% |
| 2025-07-31 | 49.82 | 51.22 | 1.14 | 2.28% | 49.14 | 52.49 | 18198 | 9368 | 1.64% |
| 2025-07-30 | 50.15 | 50.08 | 0.31 | 0.62% | 49.49 | 52.00 | 20407 | 10350 | 1.83% |
| 2025-07-29 | 51.45 | 49.77 | -1.08 | -2.12% | 48.91 | 51.45 | 17470 | 8675 | 1.57% |
| 2025-07-28 | 53.05 | 50.85 | -1.87 | -3.55% | 50.50 | 54.65 | 33487 | 17416 | 3.01% |
| 2025-07-25 | 47.75 | 52.72 | 5.05 | 10.59% | 47.70 | 53.37 | 29118 | 14694 | 2.62% |
| 2025-07-24 | 46.33 | 47.67 | 1.47 | 3.18% | 45.92 | 48.13 | 16434 | 7806 | 1.48% |
| 2025-07-23 | 46.65 | 46.20 | -0.45 | -0.96% | 45.81 | 46.81 | 8245 | 3804 | 0.74% |
| 2025-07-22 | 47.12 | 46.65 | -0.53 | -1.12% | 46.14 | 47.87 | 11142 | 5233 | 1.00% |
| 2025-07-21 | 47.33 | 47.18 | 0.34 | 0.73% | 46.54 | 47.48 | 9513 | 4473 | 0.85% |
| 2025-07-18 | 46.77 | 46.84 | 0.06 | 0.13% | 46.51 | 48.02 | 10737 | 5061 | 0.96% |
| 2025-07-17 | 46.08 | 46.78 | 0.51 | 1.10% | 46.05 | 47.47 | 9226 | 4338 | 0.83% |
| 2025-07-16 | 45.83 | 46.27 | 0.40 | 0.87% | 45.62 | 46.80 | 6813 | 3156 | 0.61% |
| 2025-07-15 | 44.01 | 45.87 | 1.48 | 3.33% | 44.01 | 46.18 | 13325 | 6054 | 1.20% |
| 2025-07-14 | 44.41 | 44.39 | 0.39 | 0.89% | 43.50 | 44.81 | 6791 | 3016 | 0.61% |
| 2025-07-11 | 43.47 | 44.00 | 0.45 | 1.03% | 43.21 | 44.77 | 8463 | 3739 | 0.76% |
| 2025-07-10 | 44.01 | 43.55 | -0.46 | -1.05% | 43.34 | 44.09 | 6220 | 2714 | 0.56% |
| 2025-07-09 | 45.00 | 44.01 | -0.83 | -1.85% | 43.69 | 45.19 | 11046 | 4879 | 0.99% |
| 2025-07-08 | 45.40 | 44.84 | -0.56 | -1.23% | 44.26 | 46.14 | 13881 | 6251 | 1.25% |
| 2025-07-07 | 46.03 | 45.40 | -0.75 | -1.63% | 44.58 | 46.03 | 7269 | 3281 | 0.65% |
| 2025-07-04 | 46.09 | 46.15 | 0.95 | 2.10% | 44.55 | 46.37 | 13029 | 5928 | 1.17% |
| 2025-07-03 | 45.20 | 45.20 | -0.12 | -0.26% | 43.88 | 46.19 | 10928 | 4886 | 0.98% |
| 2025-07-02 | 47.00 | 45.32 | -2.43 | -5.09% | 45.05 | 47.79 | 17968 | 8238 | 1.61% |
| 2025-07-01 | 46.89 | 47.75 | 0.86 | 1.83% | 46.61 | 48.97 | 14995 | 7170 | 1.35% |
| 2025-06-30 | 47.49 | 46.89 | -0.36 | -0.76% | 45.80 | 47.49 | 20717 | 9608 | 1.86% |
| 2025-06-27 | 48.12 | 47.25 | -0.87 | -1.81% | 46.87 | 48.12 | 15674 | 7414 | 1.41% |
| 2025-06-26 | 45.35 | 48.12 | 3.33 | 7.43% | 44.73 | 49.50 | 33538 | 15874 | 3.01% |
| 2025-06-25 | 42.90 | 44.79 | 2.19 | 5.14% | 42.60 | 44.90 | 14804 | 6507 | 1.33% |
| 2025-06-24 | 41.80 | 42.60 | 0.72 | 1.72% | 41.79 | 43.49 | 8288 | 3546 | 0.74% |
| 2025-06-23 | 42.65 | 41.88 | -0.77 | -1.81% | 41.60 | 43.25 | 13884 | 5863 | 1.25% |
| 2025-06-20 | 44.00 | 42.65 | -0.75 | -1.73% | 42.56 | 44.00 | 6745 | 2899 | 0.61% |
| 2025-06-19 | 41.51 | 43.40 | 1.31 | 3.11% | 41.43 | 44.14 | 13203 | 5716 | 1.19% |
| 2025-06-18 | 42.17 | 42.09 | -0.08 | -0.19% | 40.91 | 42.48 | 7936 | 3294 | 0.71% |
| 2025-06-17 | 43.49 | 42.17 | -1.12 | -2.59% | 41.99 | 43.50 | 6359 | 2708 | 0.57% |
| 2025-06-16 | 43.10 | 43.29 | -0.44 | -1.01% | 43.02 | 44.31 | 9348 | 4082 | 0.84% |
| 2025-06-13 | 42.81 | 43.73 | 0.76 | 1.77% | 42.46 | 43.88 | 9486 | 4084 | 0.85% |
| 2025-06-12 | 43.81 | 42.97 | -0.84 | -1.92% | 42.88 | 44.77 | 9011 | 3933 | 0.81% |
| 2025-06-11 | 42.88 | 43.81 | 0.91 | 2.12% | 42.70 | 44.56 | 9950 | 4326 | 0.89% |
| 2025-06-10 | 44.59 | 42.90 | -1.76 | -3.94% | 42.50 | 44.66 | 15035 | 6504 | 1.35% |
| 2025-06-09 | 47.74 | 44.66 | -0.48 | -1.06% | 44.66 | 47.74 | 13536 | 6149 | 1.22% |