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 | 68.91 | 69.94 | 2.03 | 2.99% | 67.49 | 70.97 | 72195 | 50344 | 9.00% |
| 2025-09-15 | 78.78 | 67.91 | -10.22 | -13.08% | 67.56 | 78.78 | 138936 | 98962 | 17.32% |
| 2025-09-12 | 79.37 | 78.13 | -1.24 | -1.56% | 77.21 | 79.56 | 35875 | 28038 | 4.47% |
| 2025-09-11 | 75.55 | 79.37 | 2.76 | 3.60% | 73.37 | 79.50 | 49322 | 37972 | 6.15% |
| 2025-09-10 | 78.40 | 76.61 | -0.82 | -1.06% | 73.70 | 79.30 | 59709 | 45693 | 7.45% |
| 2025-09-09 | 82.00 | 77.43 | -4.35 | -5.32% | 76.00 | 82.54 | 56321 | 44303 | 7.02% |
| 2025-09-08 | 83.80 | 81.78 | -2.56 | -3.04% | 77.60 | 83.99 | 58342 | 46849 | 7.27% |
| 2025-09-05 | 80.71 | 84.34 | 3.40 | 4.20% | 79.11 | 84.55 | 52566 | 43592 | 6.55% |
| 2025-09-04 | 83.88 | 80.94 | -2.94 | -3.51% | 75.80 | 84.55 | 78722 | 63361 | 9.82% |
| 2025-09-03 | 82.76 | 83.88 | 1.53 | 1.86% | 80.95 | 85.99 | 55821 | 46884 | 6.96% |
| 2025-09-02 | 83.13 | 82.35 | -0.82 | -0.99% | 81.44 | 84.49 | 53196 | 44149 | 6.63% |
| 2025-09-01 | 77.30 | 83.17 | 5.96 | 7.72% | 76.80 | 84.87 | 71542 | 58483 | 8.92% |
| 2025-08-29 | 77.20 | 77.21 | 0.43 | 0.56% | 75.85 | 78.09 | 31956 | 24595 | 3.98% |
| 2025-08-28 | 75.62 | 76.78 | 0.78 | 1.03% | 74.50 | 76.78 | 41073 | 31147 | 5.12% |
| 2025-08-27 | 75.12 | 76.00 | -0.49 | -0.64% | 73.03 | 77.15 | 63399 | 47569 | 7.91% |
| 2025-08-26 | 78.95 | 76.49 | -2.45 | -3.10% | 75.88 | 81.18 | 59867 | 46703 | 7.47% |
| 2025-08-25 | 76.37 | 78.94 | 0.82 | 1.05% | 74.33 | 79.99 | 79145 | 61389 | 9.87% |
| 2025-08-22 | 72.81 | 78.12 | 3.98 | 5.37% | 71.59 | 79.66 | 102075 | 77319 | 12.73% |
| 2025-08-21 | 67.00 | 74.14 | 7.57 | 11.37% | 66.90 | 77.50 | 126292 | 92561 | 15.75% |
| 2025-08-20 | 66.33 | 66.57 | 0.24 | 0.36% | 65.25 | 67.92 | 39875 | 26511 | 4.97% |
| 2025-08-19 | 65.51 | 66.33 | 0.63 | 0.96% | 64.00 | 67.28 | 46533 | 30819 | 5.80% |
| 2025-08-18 | 61.99 | 65.70 | 3.10 | 4.95% | 61.99 | 66.79 | 61851 | 40105 | 7.71% |
| 2025-08-15 | 61.30 | 62.60 | 1.35 | 2.20% | 60.06 | 62.80 | 77317 | 47643 | 9.64% |
| 2025-08-14 | 67.04 | 61.25 | -6.52 | -9.62% | 60.90 | 69.76 | 111427 | 72035 | 13.89% |
| 2025-08-13 | 67.04 | 67.77 | 0.07 | 0.10% | 66.00 | 68.20 | 50538 | 33820 | 6.30% |
| 2025-08-12 | 65.39 | 67.70 | 2.32 | 3.55% | 64.99 | 69.70 | 55586 | 37701 | 6.93% |
| 2025-08-11 | 63.68 | 65.38 | 1.80 | 2.83% | 62.76 | 66.10 | 50095 | 32507 | 6.25% |
| 2025-08-08 | 64.50 | 63.58 | 0.18 | 0.28% | 61.68 | 64.60 | 44450 | 28180 | 5.54% |
| 2025-08-07 | 63.71 | 63.40 | -0.95 | -1.48% | 63.11 | 65.30 | 52366 | 33565 | 6.53% |
| 2025-08-06 | 66.50 | 64.35 | -2.20 | -3.31% | 62.57 | 66.50 | 76494 | 48944 | 9.54% |
| 2025-08-05 | 63.51 | 66.55 | 2.20 | 3.42% | 62.90 | 68.48 | 81614 | 53532 | 10.18% |
| 2025-08-04 | 62.26 | 64.35 | 1.01 | 1.59% | 60.42 | 64.83 | 84269 | 53049 | 10.51% |
| 2025-08-01 | 54.46 | 63.34 | 8.93 | 16.41% | 54.12 | 65.08 | 115888 | 69214 | 14.45% |
| 2025-07-31 | 51.23 | 54.41 | 2.66 | 5.14% | 51.23 | 55.88 | 60430 | 32713 | 7.54% |
| 2025-07-30 | 51.81 | 51.75 | -0.47 | -0.90% | 51.08 | 52.78 | 46308 | 24001 | 5.77% |
| 2025-07-29 | 52.49 | 52.22 | 0.97 | 1.89% | 50.70 | 52.99 | 52312 | 27100 | 6.52% |
| 2025-07-28 | 48.89 | 51.25 | 2.29 | 4.68% | 47.70 | 52.00 | 52129 | 26186 | 6.50% |
| 2025-07-25 | 46.64 | 48.96 | 2.00 | 4.26% | 46.61 | 49.66 | 53751 | 26065 | 6.70% |
| 2025-07-24 | 46.66 | 46.96 | 0.08 | 0.17% | 46.66 | 47.36 | 24522 | 11513 | 3.06% |
| 2025-07-23 | 46.81 | 46.88 | -0.15 | -0.32% | 46.30 | 47.50 | 26241 | 12305 | 3.27% |
| 2025-07-22 | 46.25 | 47.03 | 0.37 | 0.79% | 46.00 | 47.09 | 30621 | 14261 | 3.82% |
| 2025-07-21 | 47.48 | 46.66 | -0.26 | -0.55% | 45.70 | 48.84 | 53808 | 25374 | 6.71% |
| 2025-07-18 | 47.30 | 46.92 | -0.38 | -0.80% | 46.65 | 47.65 | 36893 | 17326 | 4.60% |
| 2025-07-17 | 45.87 | 47.30 | 1.17 | 2.54% | 45.83 | 47.69 | 41482 | 19489 | 5.17% |
| 2025-07-16 | 44.32 | 46.13 | 1.77 | 3.99% | 44.27 | 46.68 | 52032 | 23619 | 6.49% |
| 2025-07-15 | 44.71 | 44.36 | -0.59 | -1.31% | 43.68 | 45.38 | 40258 | 17827 | 5.02% |
| 2025-07-14 | 45.32 | 44.95 | -0.54 | -1.19% | 44.17 | 45.49 | 36803 | 16429 | 4.59% |
| 2025-07-11 | 43.85 | 45.49 | 1.62 | 3.69% | 43.62 | 45.98 | 63798 | 28807 | 7.96% |
| 2025-07-10 | 43.00 | 43.87 | 0.33 | 0.76% | 42.67 | 44.11 | 44517 | 19314 | 5.55% |
| 2025-07-09 | 41.76 | 43.54 | 1.79 | 4.29% | 41.76 | 45.19 | 83516 | 36681 | 10.41% |
| 2025-07-08 | 41.51 | 41.75 | -0.03 | -0.07% | 41.51 | 42.15 | 29771 | 12421 | 3.71% |
| 2025-07-07 | 40.73 | 41.78 | 1.05 | 2.58% | 39.82 | 41.98 | 40520 | 16627 | 5.05% |
| 2025-07-04 | 41.05 | 40.73 | -0.32 | -0.78% | 40.45 | 41.36 | 42472 | 17356 | 5.30% |
| 2025-07-03 | 39.88 | 41.05 | 1.05 | 2.63% | 39.33 | 41.50 | 48338 | 19621 | 6.03% |
| 2025-07-02 | 39.92 | 40.00 | 0.00 | 0.00% | 39.46 | 40.16 | 27790 | 11053 | 3.47% |
| 2025-07-01 | 40.65 | 40.00 | -0.80 | -1.96% | 39.33 | 40.65 | 50398 | 20099 | 6.28% |
| 2025-06-30 | 40.98 | 40.80 | -0.18 | -0.44% | 40.63 | 41.38 | 41568 | 17018 | 5.18% |
| 2025-06-27 | 40.66 | 40.98 | 0.18 | 0.44% | 39.92 | 41.13 | 51890 | 21060 | 6.47% |
| 2025-06-26 | 40.01 | 40.80 | 0.60 | 1.49% | 39.25 | 41.18 | 68354 | 27594 | 8.52% |
| 2025-06-25 | 39.95 | 40.20 | 0.04 | 0.10% | 39.50 | 40.50 | 43800 | 17536 | 5.46% |
| 2025-06-24 | 39.65 | 40.16 | 0.75 | 1.90% | 39.31 | 40.78 | 50671 | 20333 | 6.32% |
| 2025-06-23 | 39.00 | 39.41 | 0.42 | 1.08% | 38.66 | 40.18 | 49543 | 19583 | 6.18% |
| 2025-06-20 | 39.65 | 38.99 | -0.47 | -1.19% | 38.50 | 39.88 | 47570 | 18590 | 5.93% |
| 2025-06-19 | 40.21 | 39.46 | -1.28 | -3.14% | 38.80 | 40.58 | 69689 | 27545 | 8.69% |
| 2025-06-18 | 40.79 | 40.74 | -0.23 | -0.56% | 40.04 | 41.29 | 50080 | 20294 | 6.24% |
| 2025-06-17 | 41.60 | 40.97 | -0.93 | -2.22% | 40.62 | 42.06 | 80064 | 32981 | 9.98% |
| 2025-06-16 | 40.34 | 41.90 | 0.90 | 2.20% | 40.29 | 42.78 | 104380 | 43437 | 13.02% |
| 2025-06-13 | 43.64 | 41.00 | -2.19 | -5.07% | 40.09 | 43.87 | 122090 | 50617 | 15.22% |
| 2025-06-12 | 40.53 | 43.19 | 2.25 | 5.50% | 40.53 | 44.50 | 141220 | 60146 | 17.61% |
| 2025-06-11 | 40.61 | 40.94 | -0.16 | -0.39% | 39.98 | 42.00 | 116182 | 47379 | 14.49% |
| 2025-06-10 | 37.20 | 41.10 | 3.70 | 9.89% | 37.11 | 42.18 | 151550 | 59862 | 18.90% |
| 2025-06-09 | 36.92 | 37.40 | 0.50 | 1.36% | 36.81 | 37.98 | 65880 | 24614 | 8.21% |