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 | 92.30 | 90.79 | -1.99 | -2.14% | 89.00 | 93.27 | 65804 | 59495 | 3.40% |
| 2025-09-15 | 91.61 | 92.78 | 2.00 | 2.20% | 91.01 | 94.20 | 77515 | 71886 | 4.01% |
| 2025-09-12 | 93.53 | 90.78 | -3.00 | -3.20% | 89.66 | 93.53 | 78619 | 71713 | 4.07% |
| 2025-09-11 | 90.18 | 93.78 | 3.27 | 3.61% | 89.78 | 94.01 | 73771 | 67814 | 3.82% |
| 2025-09-10 | 92.00 | 90.51 | -1.54 | -1.67% | 89.41 | 92.62 | 76365 | 69323 | 3.95% |
| 2025-09-09 | 97.34 | 92.05 | -5.92 | -6.04% | 91.81 | 98.35 | 95408 | 89921 | 4.93% |
| 2025-09-08 | 101.48 | 97.97 | -1.40 | -1.41% | 96.80 | 101.48 | 73684 | 72290 | 3.81% |
| 2025-09-05 | 94.59 | 99.37 | 5.60 | 5.97% | 93.10 | 99.59 | 100681 | 97805 | 5.21% |
| 2025-09-04 | 98.07 | 93.77 | -4.30 | -4.38% | 91.50 | 101.88 | 113409 | 110396 | 5.87% |
| 2025-09-03 | 99.00 | 98.07 | -0.37 | -0.38% | 95.31 | 100.43 | 89162 | 87106 | 4.61% |
| 2025-09-02 | 100.52 | 98.44 | -2.27 | -2.25% | 97.37 | 105.50 | 114150 | 115636 | 5.90% |
| 2025-09-01 | 90.00 | 100.71 | 10.35 | 11.45% | 90.00 | 106.30 | 129897 | 127405 | 6.72% |
| 2025-08-29 | 88.50 | 90.36 | 1.47 | 1.65% | 87.40 | 91.88 | 94449 | 84816 | 4.88% |
| 2025-08-28 | 85.71 | 88.89 | 3.21 | 3.75% | 85.71 | 90.50 | 97609 | 85763 | 5.05% |
| 2025-08-27 | 87.30 | 85.68 | -2.45 | -2.78% | 85.66 | 92.12 | 100691 | 88729 | 5.21% |
| 2025-08-26 | 84.70 | 88.13 | 3.74 | 4.43% | 83.54 | 89.90 | 108107 | 94363 | 5.59% |
| 2025-08-25 | 88.22 | 84.39 | -1.05 | -1.23% | 83.34 | 88.88 | 95705 | 81629 | 4.95% |
| 2025-08-22 | 80.34 | 85.44 | 5.09 | 6.33% | 79.85 | 87.89 | 136277 | 115838 | 7.10% |
| 2025-08-21 | 80.37 | 80.35 | -0.06 | -0.07% | 78.90 | 80.83 | 52104 | 41605 | 2.71% |
| 2025-08-20 | 78.40 | 80.41 | 2.96 | 3.82% | 77.38 | 80.78 | 81671 | 64556 | 4.25% |
| 2025-08-19 | 78.43 | 77.45 | -1.06 | -1.35% | 77.33 | 79.08 | 47231 | 36865 | 2.46% |
| 2025-08-18 | 78.93 | 78.51 | 0.38 | 0.49% | 77.65 | 79.30 | 68005 | 53401 | 3.54% |
| 2025-08-15 | 75.52 | 78.13 | 2.49 | 3.29% | 75.40 | 78.97 | 78128 | 60572 | 4.07% |
| 2025-08-14 | 76.77 | 75.64 | -1.23 | -1.60% | 74.50 | 77.10 | 62195 | 47122 | 3.24% |
| 2025-08-13 | 74.00 | 76.87 | 2.84 | 3.84% | 73.15 | 78.09 | 95104 | 72287 | 4.95% |
| 2025-08-12 | 73.59 | 74.03 | 0.11 | 0.15% | 72.90 | 74.26 | 38412 | 28262 | 2.00% |
| 2025-08-11 | 72.19 | 73.92 | 1.72 | 2.38% | 71.77 | 74.50 | 53169 | 39016 | 2.77% |
| 2025-08-08 | 72.38 | 72.20 | -0.16 | -0.22% | 72.06 | 74.29 | 50911 | 37078 | 2.65% |
| 2025-08-07 | 73.10 | 72.36 | -0.80 | -1.09% | 71.73 | 73.16 | 37976 | 27477 | 1.98% |
| 2025-08-06 | 72.95 | 73.16 | 0.12 | 0.16% | 72.48 | 73.48 | 28013 | 20437 | 1.46% |
| 2025-08-05 | 72.40 | 73.04 | 0.69 | 0.95% | 72.00 | 73.37 | 37787 | 27426 | 1.97% |
| 2025-08-04 | 73.60 | 72.35 | -1.74 | -2.35% | 71.51 | 73.60 | 54252 | 39052 | 2.82% |
| 2025-08-01 | 71.04 | 74.09 | 3.26 | 4.60% | 71.04 | 76.00 | 108386 | 80654 | 5.64% |
| 2025-07-31 | 72.52 | 70.83 | -2.22 | -3.04% | 70.82 | 73.15 | 52078 | 37402 | 2.71% |
| 2025-07-30 | 74.50 | 73.05 | -1.63 | -2.18% | 72.36 | 74.80 | 51983 | 38188 | 2.71% |
| 2025-07-29 | 73.97 | 74.68 | 0.80 | 1.08% | 73.43 | 74.87 | 32529 | 24132 | 1.69% |
| 2025-07-28 | 74.69 | 73.88 | -0.82 | -1.10% | 73.68 | 74.69 | 29360 | 21731 | 1.53% |
| 2025-07-25 | 75.80 | 74.70 | -0.71 | -0.94% | 74.39 | 75.80 | 33470 | 25019 | 1.74% |
| 2025-07-24 | 72.68 | 75.41 | 2.58 | 3.54% | 72.55 | 76.18 | 64252 | 48051 | 3.35% |
| 2025-07-23 | 74.50 | 72.83 | -1.34 | -1.81% | 72.72 | 74.88 | 45980 | 33878 | 2.39% |
| 2025-07-22 | 73.18 | 74.17 | 0.99 | 1.35% | 72.50 | 74.98 | 54186 | 40045 | 2.82% |
| 2025-07-21 | 72.00 | 73.18 | 1.18 | 1.64% | 71.80 | 73.55 | 40331 | 29349 | 2.10% |
| 2025-07-18 | 72.00 | 72.00 | -0.26 | -0.36% | 71.70 | 72.88 | 28428 | 20505 | 1.48% |
| 2025-07-17 | 72.30 | 72.26 | 0.40 | 0.56% | 71.25 | 72.88 | 36086 | 25913 | 1.88% |
| 2025-07-16 | 70.66 | 71.86 | 1.18 | 1.67% | 70.40 | 72.80 | 37928 | 27135 | 1.97% |
| 2025-07-15 | 71.60 | 70.68 | -1.24 | -1.72% | 69.88 | 72.30 | 38607 | 27368 | 2.01% |
| 2025-07-14 | 72.85 | 71.92 | -0.79 | -1.09% | 71.80 | 73.11 | 34493 | 24913 | 1.80% |
| 2025-07-11 | 73.98 | 72.71 | -0.87 | -1.18% | 72.52 | 73.99 | 43531 | 31711 | 2.27% |
| 2025-07-10 | 72.15 | 73.58 | 1.27 | 1.76% | 72.01 | 74.60 | 69410 | 51078 | 3.61% |
| 2025-07-09 | 72.99 | 72.31 | -0.66 | -0.90% | 72.01 | 74.72 | 54198 | 39614 | 2.82% |
| 2025-07-08 | 68.68 | 72.97 | 4.43 | 6.46% | 68.40 | 73.76 | 94549 | 67841 | 4.92% |
| 2025-07-07 | 68.60 | 68.54 | -0.34 | -0.49% | 68.31 | 69.29 | 15682 | 10792 | 0.82% |
| 2025-07-04 | 70.49 | 68.88 | -0.98 | -1.40% | 68.76 | 70.60 | 32115 | 22251 | 1.67% |
| 2025-07-03 | 70.17 | 69.86 | -0.63 | -0.89% | 69.45 | 70.40 | 37897 | 26467 | 1.97% |
| 2025-07-02 | 68.90 | 70.49 | 1.03 | 1.48% | 68.47 | 70.90 | 64554 | 45083 | 3.36% |
| 2025-07-01 | 69.56 | 69.46 | -0.10 | -0.14% | 68.60 | 70.62 | 35773 | 24818 | 1.86% |
| 2025-06-30 | 68.10 | 69.56 | 1.57 | 2.31% | 68.10 | 69.98 | 40282 | 27795 | 2.10% |
| 2025-06-27 | 68.20 | 67.99 | 0.09 | 0.13% | 67.90 | 69.29 | 31201 | 21360 | 1.62% |
| 2025-06-26 | 69.00 | 67.90 | -0.97 | -1.41% | 67.89 | 71.19 | 54133 | 37709 | 2.82% |
| 2025-06-25 | 67.88 | 68.87 | 1.11 | 1.64% | 67.19 | 68.88 | 38974 | 26538 | 2.03% |
| 2025-06-24 | 66.55 | 67.76 | 1.25 | 1.88% | 66.55 | 67.90 | 33186 | 22355 | 1.73% |
| 2025-06-23 | 64.68 | 66.51 | 1.20 | 1.84% | 64.60 | 67.33 | 38184 | 25313 | 1.99% |
| 2025-06-20 | 65.50 | 65.31 | 0.02 | 0.03% | 65.25 | 67.15 | 30673 | 20276 | 1.60% |
| 2025-06-19 | 66.82 | 65.29 | -1.57 | -2.35% | 65.15 | 67.18 | 28043 | 18526 | 1.46% |
| 2025-06-18 | 65.50 | 66.86 | 0.88 | 1.33% | 65.50 | 68.19 | 40281 | 27055 | 2.10% |
| 2025-06-17 | 65.72 | 65.98 | 0.27 | 0.41% | 65.10 | 66.26 | 27061 | 17773 | 1.41% |
| 2025-06-16 | 65.24 | 65.71 | -0.19 | -0.29% | 64.85 | 65.98 | 26112 | 17095 | 1.36% |
| 2025-06-13 | 68.05 | 65.90 | -2.38 | -3.49% | 65.01 | 68.48 | 65819 | 43535 | 3.43% |
| 2025-06-12 | 69.73 | 68.28 | -1.63 | -2.33% | 68.11 | 69.79 | 39448 | 27123 | 2.05% |
| 2025-06-11 | 69.27 | 69.91 | 0.85 | 1.23% | 69.27 | 70.76 | 24367 | 17104 | 1.27% |
| 2025-06-10 | 70.58 | 69.06 | -1.39 | -1.97% | 68.76 | 70.88 | 32100 | 22411 | 1.67% |
| 2025-06-09 | 69.00 | 70.45 | 1.56 | 2.26% | 68.69 | 70.92 | 29288 | 20540 | 1.52% |