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 | 84.30 | 83.41 | -3.45 | -3.97% | 80.39 | 84.64 | 438200 | 363647 | 9.62% |
| 2025-09-15 | 84.28 | 86.86 | 3.54 | 4.25% | 80.13 | 89.89 | 574876 | 485044 | 12.62% |
| 2025-09-12 | 79.81 | 83.32 | 1.62 | 1.98% | 79.11 | 85.55 | 435699 | 362270 | 9.57% |
| 2025-09-11 | 76.50 | 81.70 | 5.99 | 7.91% | 76.00 | 81.70 | 481288 | 379758 | 10.57% |
| 2025-09-10 | 73.50 | 75.71 | 4.05 | 5.65% | 72.47 | 77.58 | 432033 | 323658 | 9.49% |
| 2025-09-09 | 72.78 | 71.66 | -1.69 | -2.30% | 71.00 | 73.40 | 222952 | 160423 | 4.90% |
| 2025-09-08 | 75.38 | 73.35 | -2.63 | -3.46% | 71.80 | 75.50 | 313793 | 230613 | 6.89% |
| 2025-09-05 | 75.00 | 75.98 | 2.60 | 3.54% | 73.00 | 76.15 | 330193 | 247361 | 7.25% |
| 2025-09-04 | 82.04 | 73.38 | -4.99 | -6.37% | 72.00 | 82.99 | 455139 | 347373 | 9.99% |
| 2025-09-03 | 79.97 | 78.37 | -2.46 | -3.04% | 76.91 | 80.50 | 371872 | 291767 | 8.16% |
| 2025-09-02 | 89.51 | 80.83 | -8.98 | -10.00% | 80.83 | 89.73 | 460335 | 382550 | 10.11% |
| 2025-09-01 | 87.03 | 89.81 | 0.80 | 0.90% | 85.30 | 91.98 | 611155 | 540376 | 13.42% |
| 2025-08-29 | 87.93 | 89.01 | 0.10 | 0.11% | 87.28 | 90.96 | 472895 | 420565 | 10.38% |
| 2025-08-28 | 86.03 | 88.91 | 2.88 | 3.35% | 84.00 | 89.96 | 699993 | 609507 | 15.37% |
| 2025-08-27 | 80.00 | 86.03 | 7.82 | 10.00% | 80.00 | 86.03 | 330829 | 281658 | 7.26% |
| 2025-08-26 | 74.42 | 78.21 | 3.00 | 3.99% | 72.14 | 80.50 | 611954 | 464813 | 13.44% |
| 2025-08-25 | 70.00 | 75.21 | 6.26 | 9.08% | 69.50 | 75.65 | 558746 | 407874 | 12.27% |
| 2025-08-22 | 67.01 | 68.95 | 0.53 | 0.77% | 67.01 | 69.50 | 340634 | 232963 | 7.48% |
| 2025-08-21 | 69.77 | 68.42 | -1.76 | -2.51% | 68.05 | 71.20 | 336379 | 232439 | 7.39% |
| 2025-08-20 | 72.00 | 70.18 | -4.59 | -6.14% | 68.51 | 72.49 | 517006 | 361402 | 11.35% |
| 2025-08-19 | 78.48 | 74.77 | -3.75 | -4.78% | 74.27 | 80.66 | 573390 | 438622 | 12.59% |
| 2025-08-18 | 73.88 | 78.52 | 6.51 | 9.04% | 72.20 | 79.21 | 595362 | 459985 | 13.07% |
| 2025-08-15 | 69.66 | 72.01 | 2.16 | 3.09% | 68.56 | 74.68 | 545099 | 390243 | 11.97% |
| 2025-08-14 | 68.51 | 69.85 | 0.39 | 0.56% | 67.70 | 74.00 | 423336 | 296313 | 9.29% |
| 2025-08-13 | 67.40 | 69.46 | 2.68 | 4.01% | 66.70 | 69.96 | 394671 | 271963 | 8.67% |
| 2025-08-12 | 67.99 | 66.78 | -0.85 | -1.26% | 65.60 | 68.80 | 387000 | 258643 | 8.50% |
| 2025-08-11 | 64.00 | 67.63 | 6.15 | 10.00% | 63.68 | 67.63 | 396344 | 264409 | 8.70% |
| 2025-08-08 | 60.70 | 61.48 | 0.35 | 0.57% | 60.51 | 62.35 | 172139 | 106220 | 3.78% |
| 2025-08-07 | 62.50 | 61.13 | -2.07 | -3.28% | 60.21 | 63.88 | 326003 | 200746 | 7.16% |
| 2025-08-06 | 63.20 | 63.20 | 0.01 | 0.02% | 62.01 | 65.15 | 307042 | 194622 | 6.74% |
| 2025-08-05 | 63.95 | 63.19 | -1.20 | -1.86% | 62.58 | 65.17 | 271244 | 171741 | 5.96% |
| 2025-08-04 | 60.40 | 64.39 | 5.00 | 8.42% | 59.00 | 65.29 | 497052 | 310927 | 10.91% |
| 2025-08-01 | 59.00 | 59.39 | 0.01 | 0.02% | 58.40 | 62.55 | 390790 | 233976 | 8.58% |
| 2025-07-31 | 57.89 | 59.38 | 2.62 | 4.62% | 57.89 | 62.43 | 519489 | 314158 | 11.41% |
| 2025-07-30 | 56.27 | 56.76 | 0.08 | 0.14% | 55.70 | 57.48 | 190665 | 107364 | 4.19% |
| 2025-07-29 | 54.88 | 56.68 | 1.62 | 2.94% | 54.50 | 57.33 | 296024 | 165413 | 6.50% |
| 2025-07-28 | 53.94 | 55.06 | 1.27 | 2.36% | 53.94 | 55.20 | 203460 | 111277 | 4.47% |
| 2025-07-25 | 54.64 | 53.79 | -0.84 | -1.54% | 53.40 | 54.81 | 152955 | 82419 | 3.36% |
| 2025-07-24 | 55.00 | 54.63 | 0.04 | 0.07% | 54.16 | 55.35 | 146950 | 80288 | 3.23% |
| 2025-07-23 | 54.20 | 54.59 | -0.35 | -0.64% | 54.06 | 55.70 | 199465 | 109412 | 4.38% |
| 2025-07-22 | 56.31 | 54.94 | -1.74 | -3.07% | 54.29 | 56.67 | 346427 | 191241 | 7.61% |
| 2025-07-21 | 59.48 | 56.68 | -1.70 | -2.91% | 56.40 | 59.55 | 518567 | 298354 | 11.39% |
| 2025-07-18 | 58.38 | 58.38 | 5.31 | 10.01% | 57.51 | 58.38 | 445969 | 260025 | 9.79% |
| 2025-07-17 | 52.88 | 53.07 | 0.36 | 0.68% | 52.45 | 53.38 | 205719 | 108977 | 4.52% |
| 2025-07-16 | 53.79 | 52.71 | -0.58 | -1.09% | 52.66 | 54.66 | 335425 | 179279 | 7.36% |
| 2025-07-15 | 50.50 | 53.29 | 2.51 | 4.94% | 50.49 | 53.30 | 463462 | 242882 | 10.18% |
| 2025-07-14 | 50.20 | 50.78 | 0.58 | 1.16% | 50.00 | 51.23 | 154607 | 78422 | 3.39% |
| 2025-07-11 | 50.00 | 50.20 | 0.09 | 0.18% | 49.31 | 50.39 | 140355 | 70035 | 3.08% |
| 2025-07-10 | 50.92 | 50.16 | -0.29 | -0.57% | 49.86 | 51.38 | 210805 | 106530 | 4.63% |
| 2025-07-09 | 51.60 | 50.45 | -1.15 | -2.23% | 50.22 | 51.72 | 218530 | 111258 | 4.80% |
| 2025-07-08 | 50.41 | 51.60 | 1.19 | 2.36% | 49.31 | 52.20 | 362483 | 185909 | 7.96% |
| 2025-07-07 | 49.39 | 50.41 | 0.51 | 1.02% | 49.36 | 51.84 | 295713 | 149438 | 6.49% |
| 2025-07-04 | 48.14 | 49.90 | 2.17 | 4.55% | 48.10 | 51.20 | 525602 | 263465 | 11.54% |
| 2025-07-03 | 48.02 | 47.73 | 0.00 | 0.00% | 47.40 | 48.07 | 145020 | 69270 | 3.18% |
| 2025-07-02 | 48.60 | 47.73 | -1.23 | -2.51% | 47.25 | 48.88 | 207416 | 98913 | 4.54% |
| 2025-07-01 | 50.00 | 48.96 | -1.18 | -2.35% | 48.66 | 50.22 | 215004 | 105706 | 4.71% |
| 2025-06-30 | 51.07 | 50.14 | -0.43 | -0.85% | 49.80 | 51.15 | 272880 | 137191 | 5.98% |
| 2025-06-27 | 48.56 | 50.57 | 1.99 | 4.10% | 47.59 | 51.97 | 444511 | 224049 | 9.74% |
| 2025-06-26 | 49.71 | 48.58 | -0.60 | -1.22% | 48.55 | 50.00 | 232602 | 114157 | 5.10% |
| 2025-06-25 | 47.34 | 49.18 | 1.92 | 4.06% | 47.34 | 49.60 | 352681 | 172877 | 7.73% |
| 2025-06-24 | 46.59 | 47.26 | 1.05 | 2.27% | 46.46 | 47.79 | 189451 | 89149 | 4.15% |
| 2025-06-23 | 45.36 | 46.21 | 0.27 | 0.59% | 45.08 | 46.60 | 148599 | 68131 | 3.26% |
| 2025-06-20 | 47.60 | 45.94 | -2.39 | -4.95% | 45.81 | 48.32 | 247820 | 115313 | 5.43% |
| 2025-06-19 | 47.14 | 48.33 | 0.83 | 1.75% | 47.14 | 50.55 | 367190 | 180482 | 8.04% |
| 2025-06-18 | 46.38 | 47.50 | 0.77 | 1.65% | 45.26 | 47.76 | 211980 | 98606 | 4.64% |
| 2025-06-17 | 48.98 | 46.73 | -1.75 | -3.61% | 46.60 | 49.10 | 215727 | 102167 | 4.73% |
| 2025-06-16 | 45.89 | 48.48 | 2.07 | 4.46% | 45.77 | 49.30 | 364355 | 176081 | 7.98% |
| 2025-06-13 | 46.44 | 46.41 | -0.32 | -0.68% | 45.56 | 49.00 | 305820 | 143444 | 6.70% |
| 2025-06-12 | 45.77 | 46.73 | 0.68 | 1.48% | 45.64 | 47.77 | 226382 | 106510 | 4.96% |
| 2025-06-11 | 46.55 | 46.05 | -0.50 | -1.07% | 46.01 | 47.03 | 112789 | 52290 | 2.47% |
| 2025-06-10 | 47.11 | 46.55 | -0.76 | -1.61% | 46.01 | 47.35 | 148193 | 69100 | 3.25% |
| 2025-06-09 | 47.81 | 47.31 | 0.10 | 0.21% | 46.95 | 48.11 | 157012 | 74709 | 3.44% |