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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 99.01 | 107.10 | 6.66 | 6.63% | 97.62 | 109.01 | 274458 | 287597 | 11.11% |
| 2025-09-16 | 102.03 | 100.44 | -1.56 | -1.53% | 98.60 | 105.49 | 191446 | 193714 | 7.75% |
| 2025-09-15 | 96.66 | 102.00 | 3.80 | 3.87% | 96.22 | 105.50 | 230042 | 235899 | 9.31% |
| 2025-09-12 | 97.00 | 98.20 | -2.07 | -2.06% | 94.83 | 101.93 | 232218 | 227001 | 9.40% |
| 2025-09-11 | 95.17 | 100.27 | 7.74 | 8.36% | 92.00 | 104.00 | 296039 | 290474 | 11.98% |
| 2025-09-10 | 90.70 | 92.53 | 5.23 | 5.99% | 87.00 | 95.96 | 257730 | 233629 | 10.43% |
| 2025-09-09 | 89.51 | 87.30 | -3.52 | -3.88% | 86.70 | 90.59 | 163964 | 144848 | 6.64% |
| 2025-09-08 | 99.75 | 90.82 | -9.44 | -9.42% | 88.80 | 100.28 | 259423 | 240245 | 10.50% |
| 2025-09-05 | 95.02 | 100.26 | 6.74 | 7.21% | 92.83 | 101.20 | 285248 | 277100 | 11.54% |
| 2025-09-04 | 114.00 | 93.52 | -12.22 | -11.56% | 90.99 | 116.80 | 363168 | 369996 | 14.70% |
| 2025-09-03 | 101.69 | 105.74 | 5.55 | 5.54% | 98.15 | 109.80 | 316845 | 331072 | 12.82% |
| 2025-09-02 | 112.70 | 100.19 | -10.37 | -9.38% | 98.61 | 116.00 | 378712 | 408727 | 15.33% |
| 2025-09-01 | 97.02 | 110.56 | 13.57 | 13.99% | 92.80 | 115.04 | 366956 | 382076 | 14.85% |
| 2025-08-29 | 99.00 | 96.99 | -4.02 | -3.98% | 94.58 | 100.80 | 260331 | 252305 | 10.54% |
| 2025-08-28 | 89.27 | 101.01 | 10.99 | 12.21% | 89.00 | 103.20 | 399634 | 385778 | 16.17% |
| 2025-08-27 | 88.10 | 90.02 | 1.02 | 1.15% | 87.38 | 94.29 | 315742 | 288770 | 12.78% |
| 2025-08-26 | 91.00 | 89.00 | -3.25 | -3.52% | 88.49 | 93.88 | 246355 | 223276 | 9.97% |
| 2025-08-25 | 91.66 | 92.25 | 3.43 | 3.86% | 90.17 | 95.68 | 316006 | 291880 | 12.79% |
| 2025-08-22 | 86.00 | 88.82 | 1.62 | 1.86% | 86.00 | 89.38 | 231040 | 202994 | 9.35% |
| 2025-08-21 | 92.97 | 87.20 | -5.69 | -6.13% | 85.99 | 94.40 | 299864 | 264761 | 12.13% |
| 2025-08-20 | 94.66 | 92.89 | -6.71 | -6.74% | 90.00 | 97.59 | 328428 | 304541 | 13.29% |
| 2025-08-19 | 93.66 | 99.60 | 2.60 | 2.68% | 93.66 | 108.00 | 454394 | 459548 | 18.39% |
| 2025-08-18 | 81.01 | 97.00 | 15.00 | 18.29% | 81.01 | 98.40 | 552090 | 496005 | 22.34% |
| 2025-08-15 | 78.01 | 82.00 | 1.95 | 2.44% | 75.01 | 83.25 | 444061 | 350922 | 17.99% |
| 2025-08-14 | 84.32 | 80.05 | 0.75 | 0.95% | 79.84 | 86.97 | 544068 | 452544 | 22.04% |
| 2025-08-13 | 79.30 | 79.30 | 13.22 | 20.01% | 75.00 | 79.30 | 281637 | 220395 | 11.41% |
| 2025-08-12 | 66.08 | 66.08 | 11.01 | 19.99% | 66.08 | 66.08 | 16982 | 11222 | 0.69% |
| 2025-07-28 | 53.54 | 55.07 | 1.45 | 2.70% | 53.12 | 55.49 | 182525 | 99774 | 7.39% |
| 2025-07-25 | 53.81 | 53.62 | -0.05 | -0.09% | 53.15 | 54.28 | 121525 | 65152 | 4.92% |
| 2025-07-24 | 54.48 | 53.67 | -0.82 | -1.50% | 53.03 | 54.85 | 162972 | 87408 | 6.60% |
| 2025-07-23 | 50.41 | 54.49 | 3.59 | 7.05% | 49.93 | 55.58 | 279837 | 148673 | 11.34% |
| 2025-07-22 | 50.53 | 50.90 | -0.06 | -0.12% | 50.52 | 52.99 | 180914 | 93573 | 7.33% |
| 2025-07-21 | 50.66 | 50.96 | 0.31 | 0.61% | 49.95 | 52.10 | 140884 | 71646 | 5.71% |
| 2025-07-18 | 50.68 | 50.65 | -0.38 | -0.74% | 49.92 | 51.99 | 146366 | 74655 | 5.93% |
| 2025-07-17 | 49.00 | 51.03 | 1.79 | 3.64% | 48.60 | 52.30 | 194572 | 99230 | 7.88% |
| 2025-07-16 | 50.33 | 49.24 | -1.32 | -2.61% | 48.68 | 50.66 | 165005 | 81791 | 6.68% |
| 2025-07-15 | 46.20 | 50.56 | 4.76 | 10.39% | 46.11 | 51.57 | 344240 | 170237 | 13.95% |
| 2025-07-14 | 45.54 | 45.80 | 0.01 | 0.02% | 45.38 | 46.08 | 42043 | 19250 | 1.70% |
| 2025-07-11 | 46.00 | 45.79 | -0.48 | -1.04% | 45.40 | 46.68 | 68178 | 31309 | 2.76% |
| 2025-07-10 | 46.00 | 46.27 | 0.26 | 0.57% | 45.50 | 46.78 | 76299 | 35235 | 3.09% |
| 2025-07-09 | 46.31 | 46.01 | -0.63 | -1.35% | 45.78 | 46.58 | 74375 | 34306 | 3.01% |
| 2025-07-08 | 44.30 | 46.64 | 2.08 | 4.67% | 44.28 | 47.00 | 132554 | 61013 | 5.37% |
| 2025-07-07 | 44.20 | 44.56 | 0.03 | 0.07% | 43.75 | 44.77 | 41710 | 18497 | 1.69% |
| 2025-07-04 | 45.18 | 44.53 | -0.91 | -2.00% | 44.44 | 45.45 | 65331 | 29329 | 2.65% |
| 2025-07-03 | 45.76 | 45.44 | 0.35 | 0.78% | 45.15 | 46.00 | 66969 | 30542 | 2.71% |
| 2025-07-02 | 46.21 | 45.09 | -1.23 | -2.66% | 44.89 | 46.22 | 62412 | 28248 | 2.53% |
| 2025-07-01 | 46.96 | 46.32 | -0.79 | -1.68% | 45.92 | 46.98 | 78163 | 36219 | 3.17% |
| 2025-06-30 | 47.02 | 47.11 | -0.07 | -0.15% | 46.20 | 47.38 | 134794 | 62950 | 5.46% |
| 2025-06-27 | 44.26 | 47.18 | 3.43 | 7.84% | 43.55 | 48.98 | 224015 | 104490 | 9.07% |
| 2025-06-26 | 44.08 | 43.75 | -0.16 | -0.36% | 43.65 | 44.75 | 83390 | 36908 | 3.38% |
| 2025-06-25 | 43.70 | 43.91 | 0.37 | 0.85% | 43.10 | 44.25 | 63427 | 27623 | 2.57% |
| 2025-06-24 | 42.86 | 43.54 | 1.11 | 2.62% | 42.76 | 43.59 | 62045 | 26836 | 2.51% |
| 2025-06-23 | 42.21 | 42.43 | -0.42 | -0.98% | 42.17 | 43.28 | 51514 | 21947 | 2.09% |
| 2025-06-20 | 43.23 | 42.85 | -0.58 | -1.34% | 42.33 | 43.78 | 45433 | 19498 | 1.84% |
| 2025-06-19 | 43.70 | 43.43 | -0.56 | -1.27% | 43.12 | 44.64 | 64654 | 28371 | 2.62% |
| 2025-06-18 | 42.78 | 43.99 | 0.79 | 1.83% | 42.40 | 44.17 | 73849 | 32080 | 2.99% |
| 2025-06-17 | 43.90 | 43.20 | -0.68 | -1.55% | 42.97 | 43.93 | 42798 | 18535 | 1.73% |
| 2025-06-16 | 42.20 | 43.88 | 1.46 | 3.44% | 42.20 | 44.35 | 79641 | 34878 | 3.23% |
| 2025-06-13 | 42.98 | 42.42 | -1.15 | -2.64% | 42.25 | 43.87 | 53760 | 23020 | 2.18% |
| 2025-06-12 | 42.57 | 43.57 | 1.00 | 2.35% | 42.43 | 44.38 | 88559 | 38781 | 3.59% |
| 2025-06-11 | 42.99 | 42.57 | -0.42 | -0.98% | 42.50 | 43.29 | 37857 | 16234 | 1.53% |
| 2025-06-10 | 43.57 | 42.99 | -0.81 | -1.85% | 42.47 | 43.78 | 61812 | 26618 | 2.50% |