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 | 96.08 | 97.69 | 1.49 | 1.55% | 93.60 | 98.50 | 245949 | 236791 | 8.57% |
| 2025-09-15 | 97.31 | 96.20 | -1.48 | -1.52% | 95.98 | 99.87 | 213613 | 208293 | 7.44% |
| 2025-09-12 | 98.99 | 97.68 | -1.61 | -1.62% | 97.23 | 99.68 | 217370 | 213507 | 7.57% |
| 2025-09-11 | 94.03 | 99.29 | 4.44 | 4.68% | 93.40 | 100.58 | 344344 | 336693 | 11.99% |
| 2025-09-10 | 95.10 | 94.85 | -0.38 | -0.40% | 92.98 | 96.36 | 243622 | 231148 | 8.48% |
| 2025-09-09 | 99.11 | 95.23 | -3.87 | -3.91% | 94.78 | 101.30 | 300801 | 291723 | 10.48% |
| 2025-09-08 | 106.67 | 99.10 | -7.60 | -7.12% | 97.08 | 107.50 | 468099 | 474821 | 16.30% |
| 2025-09-05 | 100.04 | 106.70 | 5.71 | 5.65% | 99.20 | 108.61 | 510134 | 533937 | 17.77% |
| 2025-09-04 | 114.30 | 100.99 | -11.65 | -10.34% | 98.88 | 118.93 | 633531 | 680542 | 22.06% |
| 2025-09-03 | 113.00 | 112.64 | 2.14 | 1.94% | 108.88 | 114.68 | 386283 | 431192 | 13.45% |
| 2025-09-02 | 109.00 | 110.50 | 2.38 | 2.20% | 108.87 | 118.26 | 482091 | 544899 | 16.79% |
| 2025-09-01 | 99.01 | 108.12 | 9.36 | 9.48% | 99.01 | 110.29 | 386706 | 408756 | 13.47% |
| 2025-08-29 | 100.00 | 98.76 | -0.01 | -0.01% | 96.03 | 101.38 | 339645 | 335095 | 11.83% |
| 2025-08-28 | 85.30 | 98.77 | 14.49 | 17.19% | 85.30 | 101.00 | 566529 | 532372 | 19.73% |
| 2025-08-27 | 86.60 | 84.28 | -2.49 | -2.87% | 83.77 | 87.97 | 266458 | 229530 | 9.28% |
| 2025-08-26 | 83.74 | 86.77 | 2.71 | 3.22% | 81.74 | 89.98 | 335351 | 292311 | 11.68% |
| 2025-08-25 | 78.00 | 84.06 | 6.69 | 8.65% | 78.00 | 85.50 | 347129 | 281517 | 12.09% |
| 2025-08-22 | 75.79 | 77.37 | 1.38 | 1.82% | 74.66 | 78.10 | 245796 | 188528 | 8.56% |
| 2025-08-21 | 75.68 | 75.99 | -1.10 | -1.43% | 75.30 | 78.97 | 201742 | 154685 | 7.03% |
| 2025-08-20 | 75.94 | 77.09 | 2.61 | 3.50% | 74.64 | 78.20 | 267143 | 204742 | 9.30% |
| 2025-08-19 | 73.88 | 74.48 | 0.23 | 0.31% | 73.70 | 77.39 | 278192 | 210637 | 9.69% |
| 2025-08-18 | 75.50 | 74.25 | -0.07 | -0.09% | 73.70 | 75.90 | 297518 | 221627 | 10.36% |
| 2025-08-15 | 67.08 | 74.32 | 7.28 | 10.86% | 67.04 | 76.99 | 406021 | 291882 | 14.14% |
| 2025-08-14 | 68.20 | 67.04 | -1.16 | -1.70% | 66.66 | 69.88 | 227401 | 154965 | 7.92% |
| 2025-08-13 | 67.20 | 68.20 | 1.04 | 1.55% | 66.50 | 69.37 | 260899 | 177265 | 9.09% |
| 2025-08-12 | 67.22 | 67.16 | -0.05 | -0.07% | 66.21 | 67.76 | 185777 | 124455 | 6.47% |
| 2025-08-11 | 66.72 | 67.21 | -0.07 | -0.10% | 66.00 | 67.59 | 202410 | 135550 | 7.05% |
| 2025-08-08 | 65.30 | 67.28 | 1.73 | 2.64% | 65.10 | 68.25 | 334461 | 223988 | 11.65% |
| 2025-08-07 | 66.80 | 65.55 | -1.25 | -1.87% | 64.81 | 66.92 | 203057 | 133260 | 7.07% |
| 2025-08-06 | 67.34 | 66.80 | -1.13 | -1.66% | 65.96 | 67.87 | 260546 | 173559 | 9.07% |
| 2025-08-05 | 69.67 | 67.93 | -1.07 | -1.55% | 66.66 | 70.00 | 302526 | 204877 | 10.54% |
| 2025-08-04 | 67.00 | 69.00 | 2.81 | 4.25% | 65.88 | 70.88 | 577890 | 395214 | 20.13% |
| 2025-08-01 | 61.01 | 66.19 | 11.03 | 20.00% | 61.01 | 66.19 | 483676 | 316894 | 16.84% |
| 2025-07-31 | 56.64 | 55.16 | -1.69 | -2.97% | 54.86 | 57.04 | 94889 | 53006 | 3.30% |
| 2025-07-30 | 57.71 | 56.85 | -0.86 | -1.49% | 56.44 | 57.91 | 81519 | 46654 | 2.84% |
| 2025-07-29 | 56.88 | 57.71 | 0.68 | 1.19% | 56.66 | 58.19 | 107864 | 61925 | 3.76% |
| 2025-07-28 | 56.89 | 57.03 | 0.11 | 0.19% | 56.35 | 57.22 | 67248 | 38292 | 2.34% |
| 2025-07-25 | 57.18 | 56.92 | -0.26 | -0.45% | 56.68 | 57.33 | 61020 | 34744 | 2.13% |
| 2025-07-24 | 56.02 | 57.18 | 1.15 | 2.05% | 55.91 | 57.20 | 95726 | 54350 | 3.33% |
| 2025-07-23 | 57.06 | 56.03 | -0.87 | -1.53% | 55.97 | 57.34 | 82924 | 47013 | 2.89% |
| 2025-07-22 | 56.38 | 56.90 | 0.52 | 0.92% | 55.86 | 57.33 | 96819 | 54840 | 3.37% |
| 2025-07-21 | 55.72 | 56.38 | 0.66 | 1.18% | 55.57 | 56.57 | 73772 | 41442 | 2.57% |
| 2025-07-18 | 55.66 | 55.72 | -0.17 | -0.30% | 55.45 | 56.65 | 61841 | 34528 | 2.15% |
| 2025-07-17 | 56.22 | 55.89 | 0.05 | 0.09% | 55.26 | 56.82 | 83259 | 46468 | 2.90% |
| 2025-07-16 | 55.78 | 55.84 | -0.17 | -0.30% | 55.66 | 56.30 | 53133 | 29736 | 1.85% |
| 2025-07-15 | 56.12 | 56.01 | -0.37 | -0.66% | 55.35 | 56.87 | 75437 | 42270 | 2.63% |
| 2025-07-14 | 56.74 | 56.38 | -0.36 | -0.63% | 55.98 | 56.75 | 66776 | 37598 | 2.33% |
| 2025-07-11 | 57.42 | 56.74 | -0.74 | -1.29% | 56.55 | 57.75 | 91574 | 52163 | 3.19% |
| 2025-07-10 | 56.95 | 57.48 | 0.40 | 0.70% | 56.84 | 58.48 | 140499 | 81005 | 4.89% |
| 2025-07-09 | 56.90 | 57.08 | -0.25 | -0.44% | 56.68 | 57.90 | 113283 | 64856 | 3.95% |
| 2025-07-08 | 53.70 | 57.33 | 3.62 | 6.74% | 53.60 | 57.97 | 222071 | 125691 | 7.73% |
| 2025-07-07 | 53.85 | 53.71 | -0.40 | -0.74% | 53.62 | 54.27 | 31158 | 16784 | 1.09% |
| 2025-07-04 | 55.09 | 54.11 | -0.63 | -1.15% | 53.90 | 55.26 | 61540 | 33422 | 2.14% |
| 2025-07-03 | 55.10 | 54.74 | -0.33 | -0.60% | 54.34 | 55.20 | 70151 | 38358 | 2.44% |
| 2025-07-02 | 54.20 | 55.07 | 1.12 | 2.08% | 53.88 | 55.11 | 108293 | 59178 | 3.77% |
| 2025-07-01 | 54.06 | 53.95 | -0.35 | -0.64% | 53.45 | 54.18 | 49949 | 26839 | 1.74% |
| 2025-06-30 | 53.64 | 54.30 | 0.90 | 1.69% | 53.64 | 54.39 | 63442 | 34314 | 2.21% |
| 2025-06-27 | 53.27 | 53.40 | 0.34 | 0.64% | 53.26 | 54.08 | 56042 | 30059 | 1.95% |
| 2025-06-26 | 53.80 | 53.06 | -0.94 | -1.74% | 53.01 | 54.11 | 59941 | 32143 | 2.09% |
| 2025-06-25 | 53.58 | 54.00 | 0.39 | 0.73% | 52.80 | 54.13 | 80104 | 42762 | 2.79% |
| 2025-06-24 | 52.22 | 53.61 | 1.41 | 2.70% | 52.22 | 53.65 | 77944 | 41320 | 2.71% |
| 2025-06-23 | 51.52 | 52.20 | 0.42 | 0.81% | 51.05 | 52.33 | 45365 | 23564 | 1.58% |
| 2025-06-20 | 51.36 | 51.78 | 0.39 | 0.76% | 51.36 | 52.67 | 63284 | 32982 | 2.20% |
| 2025-06-19 | 51.62 | 51.39 | -0.28 | -0.54% | 51.20 | 52.72 | 57811 | 30032 | 2.01% |
| 2025-06-18 | 51.08 | 51.67 | 0.42 | 0.82% | 51.06 | 51.99 | 36371 | 18781 | 1.27% |
| 2025-06-17 | 51.40 | 51.25 | -0.12 | -0.23% | 51.00 | 51.67 | 27069 | 13875 | 0.94% |
| 2025-06-16 | 50.85 | 51.37 | 0.34 | 0.67% | 50.80 | 51.55 | 27037 | 13860 | 0.94% |
| 2025-06-13 | 51.66 | 51.03 | -0.88 | -1.70% | 51.01 | 52.20 | 49948 | 25657 | 1.74% |
| 2025-06-12 | 52.10 | 51.91 | -0.39 | -0.75% | 51.68 | 52.16 | 33922 | 17611 | 1.18% |
| 2025-06-11 | 51.90 | 52.30 | 0.40 | 0.77% | 51.80 | 52.68 | 36267 | 19008 | 1.26% |
| 2025-06-10 | 52.74 | 51.90 | -0.81 | -1.54% | 51.47 | 52.87 | 42976 | 22437 | 1.50% |
| 2025-06-09 | 51.87 | 52.71 | 0.81 | 1.56% | 51.84 | 53.06 | 51631 | 27157 | 1.80% |