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 | 129.00 | 135.59 | 9.97 | 7.94% | 125.56 | 140.88 | 94476 | 125160 | 4.65% |
| 2025-09-15 | 129.91 | 125.62 | -4.65 | -3.57% | 123.00 | 129.98 | 77347 | 97838 | 3.81% |
| 2025-09-12 | 120.16 | 130.27 | 9.94 | 8.26% | 116.66 | 135.68 | 117643 | 150087 | 5.84% |
| 2025-09-11 | 107.19 | 120.33 | 14.57 | 13.78% | 105.61 | 122.30 | 124195 | 142711 | 6.16% |
| 2025-09-10 | 106.69 | 105.76 | 0.13 | 0.12% | 104.11 | 108.00 | 45181 | 47853 | 2.24% |
| 2025-09-09 | 106.88 | 105.63 | -1.03 | -0.97% | 103.35 | 107.54 | 62659 | 66342 | 3.11% |
| 2025-09-08 | 107.00 | 106.66 | -0.25 | -0.23% | 102.18 | 108.25 | 73955 | 77948 | 3.67% |
| 2025-09-05 | 105.00 | 106.91 | 3.35 | 3.23% | 102.18 | 108.77 | 76816 | 80843 | 3.81% |
| 2025-09-04 | 113.18 | 103.56 | -9.52 | -8.42% | 101.74 | 113.60 | 97415 | 104019 | 4.83% |
| 2025-09-03 | 111.00 | 113.08 | 2.08 | 1.87% | 110.18 | 117.28 | 62167 | 70564 | 3.09% |
| 2025-09-02 | 123.55 | 111.00 | -14.88 | -11.82% | 108.40 | 125.87 | 102625 | 118619 | 5.09% |
| 2025-09-01 | 123.00 | 125.88 | 2.86 | 2.32% | 116.02 | 128.22 | 100967 | 123054 | 5.01% |
| 2025-08-29 | 129.00 | 123.02 | -8.86 | -6.72% | 115.54 | 129.00 | 96562 | 116747 | 4.79% |
| 2025-08-28 | 121.05 | 131.88 | 10.88 | 8.99% | 119.27 | 132.99 | 119774 | 152451 | 5.94% |
| 2025-08-27 | 124.00 | 121.00 | -6.37 | -5.00% | 120.00 | 133.30 | 118142 | 147146 | 5.86% |
| 2025-08-26 | 130.00 | 127.37 | -13.63 | -9.67% | 125.01 | 136.35 | 101071 | 130547 | 5.02% |
| 2025-08-25 | 130.00 | 141.00 | 11.00 | 8.46% | 125.18 | 152.80 | 126171 | 171693 | 6.26% |
| 2025-08-22 | 120.00 | 130.00 | 14.77 | 12.82% | 115.02 | 134.00 | 97380 | 121154 | 4.83% |
| 2025-08-21 | 120.37 | 115.23 | 4.23 | 3.81% | 114.50 | 132.15 | 105636 | 128374 | 5.24% |
| 2025-08-20 | 90.00 | 111.00 | 18.50 | 20.00% | 87.00 | 111.00 | 99541 | 96896 | 4.94% |
| 2025-08-19 | 94.02 | 92.50 | -1.52 | -1.62% | 90.01 | 99.97 | 79070 | 74373 | 3.92% |
| 2025-08-18 | 92.00 | 94.02 | 3.71 | 4.11% | 87.68 | 103.99 | 110670 | 102040 | 5.49% |
| 2025-08-15 | 81.00 | 90.31 | 9.24 | 11.40% | 78.45 | 95.20 | 94030 | 82106 | 4.67% |
| 2025-08-14 | 81.07 | 81.07 | -0.81 | -0.99% | 79.05 | 87.28 | 77852 | 64452 | 3.86% |
| 2025-08-13 | 76.01 | 81.88 | 3.88 | 4.97% | 75.58 | 83.99 | 95329 | 76362 | 4.73% |
| 2025-08-12 | 65.40 | 78.00 | 12.60 | 19.27% | 65.06 | 78.48 | 112245 | 81738 | 5.57% |
| 2025-08-11 | 65.21 | 65.40 | 0.40 | 0.62% | 65.01 | 66.10 | 15922 | 10434 | 0.79% |
| 2025-08-08 | 66.49 | 65.00 | -1.44 | -2.17% | 64.92 | 66.49 | 18598 | 12197 | 0.92% |
| 2025-08-07 | 67.30 | 66.44 | 0.13 | 0.20% | 66.06 | 70.00 | 28804 | 19367 | 1.43% |
| 2025-08-06 | 66.80 | 66.31 | -0.49 | -0.73% | 64.53 | 66.81 | 29326 | 19299 | 1.46% |
| 2025-08-05 | 66.99 | 66.80 | 0.24 | 0.36% | 65.70 | 68.59 | 44094 | 29499 | 2.19% |
| 2025-08-04 | 66.95 | 66.56 | -0.56 | -0.83% | 65.04 | 67.69 | 33650 | 22209 | 1.67% |
| 2025-08-01 | 68.30 | 67.12 | -1.87 | -2.71% | 66.72 | 69.17 | 18263 | 12368 | 0.91% |
| 2025-07-31 | 68.61 | 68.99 | 0.79 | 1.16% | 68.22 | 71.17 | 29796 | 20835 | 1.48% |
| 2025-07-30 | 69.29 | 68.20 | -1.50 | -2.15% | 67.30 | 70.50 | 22147 | 15262 | 1.10% |
| 2025-07-29 | 69.30 | 69.70 | 0.20 | 0.29% | 67.84 | 73.48 | 45838 | 32652 | 2.27% |
| 2025-07-28 | 66.10 | 69.50 | 0.22 | 0.32% | 66.02 | 70.33 | 42503 | 29162 | 2.11% |
| 2025-07-25 | 64.18 | 69.28 | 5.27 | 8.23% | 63.40 | 69.78 | 46999 | 31547 | 2.33% |
| 2025-07-24 | 63.30 | 64.01 | 0.33 | 0.52% | 62.52 | 64.32 | 17772 | 11279 | 0.88% |
| 2025-07-23 | 63.14 | 63.68 | 0.24 | 0.38% | 62.51 | 63.82 | 17258 | 10888 | 0.86% |
| 2025-07-22 | 63.61 | 63.44 | -0.57 | -0.89% | 62.62 | 65.20 | 21896 | 13948 | 1.09% |
| 2025-07-21 | 63.55 | 64.01 | 0.03 | 0.05% | 63.05 | 64.90 | 15271 | 9766 | 0.76% |
| 2025-07-18 | 63.72 | 63.98 | 0.21 | 0.33% | 63.72 | 66.28 | 22750 | 14770 | 1.13% |
| 2025-07-17 | 63.17 | 63.77 | 0.25 | 0.39% | 62.21 | 64.08 | 18331 | 11593 | 0.91% |
| 2025-07-16 | 62.68 | 63.52 | 0.81 | 1.29% | 62.50 | 65.11 | 29605 | 18961 | 1.47% |
| 2025-07-15 | 60.80 | 62.71 | 1.68 | 2.75% | 60.80 | 64.10 | 38606 | 24329 | 1.92% |
| 2025-07-14 | 60.10 | 61.03 | 0.84 | 1.40% | 58.90 | 61.61 | 20445 | 12338 | 1.01% |
| 2025-07-11 | 57.09 | 60.19 | 3.10 | 5.43% | 56.30 | 60.79 | 33674 | 19966 | 1.67% |
| 2025-07-10 | 57.75 | 57.09 | -0.85 | -1.47% | 56.78 | 57.87 | 8864 | 5071 | 0.44% |
| 2025-07-09 | 58.00 | 57.94 | -0.56 | -0.96% | 57.02 | 58.76 | 16581 | 9542 | 0.82% |
| 2025-07-08 | 57.28 | 58.50 | 1.28 | 2.24% | 57.22 | 60.45 | 20565 | 11982 | 1.02% |
| 2025-07-07 | 58.10 | 57.22 | -1.23 | -2.10% | 57.20 | 58.91 | 10471 | 6055 | 0.52% |
| 2025-07-04 | 57.02 | 58.45 | 0.45 | 0.78% | 57.02 | 60.27 | 19241 | 11331 | 0.95% |
| 2025-07-03 | 57.56 | 58.00 | 0.44 | 0.76% | 56.36 | 58.30 | 16482 | 9432 | 0.82% |
| 2025-07-02 | 59.45 | 57.56 | -2.26 | -3.78% | 57.36 | 59.82 | 15187 | 8837 | 0.75% |
| 2025-07-01 | 61.00 | 59.82 | -1.26 | -2.06% | 59.45 | 61.10 | 12451 | 7486 | 0.62% |
| 2025-06-30 | 59.62 | 61.08 | 1.46 | 2.45% | 59.40 | 61.39 | 18242 | 11047 | 0.91% |
| 2025-06-27 | 60.16 | 59.62 | -0.03 | -0.05% | 58.70 | 60.77 | 16087 | 9612 | 0.80% |
| 2025-06-26 | 61.31 | 59.65 | -1.60 | -2.61% | 59.60 | 61.50 | 17554 | 10582 | 0.87% |
| 2025-06-25 | 57.77 | 61.25 | 4.02 | 7.02% | 57.51 | 62.00 | 34787 | 21141 | 1.73% |
| 2025-06-24 | 56.03 | 57.23 | 1.38 | 2.47% | 55.86 | 57.52 | 12824 | 7317 | 0.64% |
| 2025-06-23 | 55.55 | 55.85 | 0.40 | 0.72% | 55.00 | 56.45 | 10135 | 5658 | 0.50% |
| 2025-06-20 | 57.40 | 55.45 | -1.60 | -2.80% | 55.40 | 58.14 | 12602 | 7105 | 0.63% |
| 2025-06-19 | 56.91 | 57.05 | 0.15 | 0.26% | 56.69 | 58.35 | 13362 | 7668 | 0.66% |
| 2025-06-18 | 56.84 | 56.90 | 0.06 | 0.11% | 56.20 | 57.40 | 14806 | 8387 | 0.73% |
| 2025-06-17 | 58.01 | 56.84 | -2.10 | -3.56% | 56.51 | 59.39 | 18527 | 10660 | 0.92% |
| 2025-06-16 | 57.14 | 58.94 | 0.64 | 1.10% | 57.14 | 59.87 | 30981 | 18218 | 1.54% |
| 2025-06-13 | 57.97 | 58.30 | 0.34 | 0.59% | 57.02 | 59.45 | 64336 | 37321 | 3.19% |
| 2025-06-12 | 62.42 | 57.96 | -4.39 | -7.04% | 57.66 | 62.48 | 34938 | 20814 | 1.73% |
| 2025-06-11 | 61.60 | 62.35 | 0.67 | 1.09% | 61.18 | 63.06 | 15127 | 9448 | 0.75% |
| 2025-06-10 | 62.47 | 61.68 | -0.76 | -1.22% | 60.56 | 62.70 | 14479 | 8919 | 0.72% |
| 2025-06-09 | 63.66 | 62.44 | -1.42 | -2.22% | 62.30 | 64.38 | 14717 | 9290 | 0.73% |