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 | 78.20 | 78.16 | -1.06 | -1.34% | 78.01 | 80.15 | 52747 | 41498 | 3.02% |
| 2025-09-15 | 81.10 | 79.22 | -0.48 | -0.60% | 79.01 | 82.88 | 77731 | 62260 | 4.45% |
| 2025-09-12 | 79.81 | 79.70 | -0.11 | -0.14% | 78.60 | 80.90 | 57319 | 45635 | 3.28% |
| 2025-09-11 | 77.58 | 79.81 | 2.31 | 2.98% | 77.38 | 81.41 | 65944 | 52577 | 3.78% |
| 2025-09-10 | 77.07 | 77.50 | 0.64 | 0.83% | 76.20 | 80.59 | 56977 | 44436 | 3.27% |
| 2025-09-09 | 79.00 | 76.86 | -2.33 | -2.94% | 76.32 | 79.14 | 36409 | 28298 | 2.09% |
| 2025-09-08 | 79.00 | 79.19 | -0.02 | -0.03% | 77.56 | 80.25 | 50443 | 39867 | 2.89% |
| 2025-09-05 | 78.82 | 79.21 | 1.40 | 1.80% | 77.24 | 79.71 | 57244 | 44877 | 3.28% |
| 2025-09-04 | 83.96 | 77.81 | -6.07 | -7.24% | 76.00 | 84.90 | 92475 | 73693 | 5.30% |
| 2025-09-03 | 85.88 | 83.88 | -1.62 | -1.89% | 82.96 | 87.21 | 64248 | 54521 | 3.68% |
| 2025-09-02 | 90.48 | 85.50 | -5.36 | -5.90% | 84.77 | 90.48 | 72640 | 63000 | 4.16% |
| 2025-09-01 | 92.00 | 90.86 | 0.23 | 0.25% | 88.11 | 92.99 | 71286 | 64253 | 4.09% |
| 2025-08-29 | 91.15 | 90.63 | -1.66 | -1.80% | 88.12 | 92.29 | 64529 | 57960 | 3.70% |
| 2025-08-28 | 87.44 | 92.29 | 4.85 | 5.55% | 87.44 | 93.20 | 105612 | 95515 | 6.05% |
| 2025-08-27 | 90.91 | 87.44 | -3.56 | -3.91% | 87.08 | 93.95 | 89246 | 81071 | 5.11% |
| 2025-08-26 | 91.68 | 91.00 | -1.11 | -1.21% | 90.13 | 93.65 | 77621 | 71274 | 4.45% |
| 2025-08-25 | 95.69 | 92.11 | -2.65 | -2.80% | 91.37 | 99.01 | 148560 | 140917 | 8.51% |
| 2025-08-22 | 86.60 | 94.76 | 7.92 | 9.12% | 86.60 | 95.55 | 159428 | 146233 | 9.14% |
| 2025-08-21 | 87.54 | 86.84 | -2.71 | -3.03% | 86.70 | 91.56 | 114986 | 101942 | 6.59% |
| 2025-08-20 | 88.51 | 89.55 | 0.53 | 0.60% | 83.60 | 90.35 | 143476 | 124077 | 8.22% |
| 2025-08-19 | 92.57 | 89.02 | -5.86 | -6.18% | 88.02 | 93.88 | 132358 | 119900 | 7.58% |
| 2025-08-18 | 85.49 | 94.88 | 11.55 | 13.86% | 84.50 | 97.20 | 178650 | 161490 | 10.24% |
| 2025-08-15 | 83.70 | 83.33 | -0.05 | -0.06% | 80.40 | 85.78 | 137532 | 114417 | 7.88% |
| 2025-08-14 | 84.01 | 83.38 | -3.22 | -3.72% | 82.10 | 89.50 | 160760 | 136918 | 9.21% |
| 2025-08-13 | 80.37 | 86.60 | 4.60 | 5.61% | 76.00 | 87.20 | 233542 | 190377 | 13.38% |
| 2025-08-12 | 76.38 | 82.00 | 4.59 | 5.93% | 75.79 | 84.30 | 146055 | 117052 | 8.37% |
| 2025-08-11 | 75.52 | 77.41 | 4.92 | 6.79% | 75.13 | 81.77 | 135746 | 106109 | 7.78% |
| 2025-08-08 | 75.36 | 72.49 | -3.84 | -5.03% | 71.85 | 75.56 | 110542 | 80768 | 6.33% |
| 2025-08-07 | 73.00 | 76.33 | 2.56 | 3.47% | 71.33 | 78.50 | 162261 | 121261 | 9.30% |
| 2025-08-06 | 71.00 | 73.77 | 5.69 | 8.36% | 68.84 | 76.66 | 179137 | 129721 | 10.27% |
| 2025-08-05 | 63.01 | 68.08 | 5.13 | 8.15% | 62.43 | 68.69 | 127635 | 84741 | 7.31% |
| 2025-08-04 | 62.30 | 62.95 | 0.00 | 0.00% | 61.88 | 63.42 | 56895 | 35628 | 5.29% |
| 2025-08-01 | 63.30 | 62.95 | -0.06 | -0.10% | 62.10 | 64.64 | 64290 | 40577 | 5.97% |
| 2025-07-31 | 62.74 | 63.01 | 0.50 | 0.80% | 62.50 | 65.97 | 106049 | 68225 | 9.85% |
| 2025-07-30 | 61.50 | 62.51 | 0.60 | 0.97% | 60.75 | 63.99 | 96381 | 60166 | 8.96% |
| 2025-07-29 | 57.18 | 61.91 | 4.47 | 7.78% | 57.18 | 62.99 | 119574 | 72315 | 11.11% |
| 2025-07-28 | 57.50 | 57.44 | -0.35 | -0.61% | 57.08 | 57.96 | 28973 | 16651 | 2.69% |
| 2025-07-25 | 57.16 | 57.79 | 0.63 | 1.10% | 56.82 | 57.90 | 39639 | 22719 | 3.68% |
| 2025-07-24 | 55.88 | 57.16 | 1.26 | 2.25% | 55.61 | 57.30 | 49836 | 28301 | 4.63% |
| 2025-07-23 | 55.90 | 55.90 | 0.00 | 0.00% | 55.57 | 56.49 | 32238 | 18076 | 3.00% |
| 2025-07-22 | 55.92 | 55.90 | -0.05 | -0.09% | 55.63 | 56.50 | 31441 | 17602 | 2.92% |
| 2025-07-21 | 56.00 | 55.95 | -0.10 | -0.18% | 55.43 | 56.39 | 33748 | 18850 | 3.14% |
| 2025-07-18 | 56.23 | 56.05 | -0.15 | -0.27% | 55.61 | 56.86 | 47316 | 26565 | 4.40% |
| 2025-07-17 | 55.28 | 56.20 | 1.20 | 2.18% | 54.40 | 56.30 | 57772 | 32183 | 5.37% |
| 2025-07-16 | 53.38 | 55.00 | 1.96 | 3.70% | 53.19 | 55.97 | 71663 | 39124 | 6.66% |
| 2025-07-15 | 53.25 | 53.04 | -0.20 | -0.38% | 52.35 | 53.60 | 28330 | 14999 | 2.63% |
| 2025-07-14 | 53.49 | 53.24 | -0.25 | -0.47% | 53.02 | 53.69 | 21589 | 11491 | 2.01% |
| 2025-07-11 | 52.51 | 53.49 | 1.05 | 2.00% | 52.22 | 53.88 | 43908 | 23379 | 4.08% |
| 2025-07-10 | 52.40 | 52.44 | -0.17 | -0.32% | 52.01 | 52.78 | 21078 | 11034 | 1.96% |
| 2025-07-09 | 52.95 | 52.61 | -0.45 | -0.85% | 52.57 | 53.60 | 27286 | 14438 | 2.54% |
| 2025-07-08 | 52.60 | 53.06 | 0.40 | 0.76% | 52.55 | 53.30 | 28262 | 15003 | 2.63% |
| 2025-07-07 | 52.38 | 52.66 | 0.03 | 0.06% | 52.32 | 52.89 | 20664 | 10870 | 1.92% |
| 2025-07-04 | 53.00 | 52.63 | -0.80 | -1.50% | 51.82 | 53.47 | 50205 | 26359 | 4.67% |
| 2025-07-03 | 54.40 | 53.43 | -1.14 | -2.09% | 53.00 | 54.65 | 54129 | 29008 | 5.03% |
| 2025-07-02 | 55.16 | 54.57 | -1.13 | -2.03% | 54.04 | 55.50 | 50771 | 27788 | 4.72% |
| 2025-07-01 | 56.25 | 55.70 | -0.54 | -0.96% | 55.51 | 57.05 | 74822 | 41990 | 6.95% |
| 2025-06-30 | 55.21 | 56.24 | 3.38 | 6.39% | 54.68 | 57.78 | 108046 | 60546 | 10.04% |
| 2025-06-27 | 54.05 | 52.86 | -0.42 | -0.79% | 52.82 | 54.13 | 37530 | 20030 | 3.49% |
| 2025-06-26 | 54.44 | 53.28 | -0.60 | -1.11% | 53.23 | 54.44 | 38585 | 20731 | 3.59% |
| 2025-06-25 | 53.53 | 53.88 | 0.28 | 0.52% | 53.01 | 54.06 | 48656 | 26096 | 4.52% |
| 2025-06-24 | 52.99 | 53.60 | 0.55 | 1.04% | 52.69 | 53.81 | 49326 | 26316 | 4.58% |
| 2025-06-23 | 50.51 | 53.05 | 2.19 | 4.31% | 49.55 | 53.58 | 68470 | 36123 | 6.36% |
| 2025-06-20 | 51.14 | 50.86 | 0.14 | 0.28% | 50.72 | 51.88 | 30481 | 15595 | 2.83% |
| 2025-06-19 | 51.44 | 50.72 | -0.88 | -1.71% | 50.55 | 51.95 | 30746 | 15760 | 2.86% |
| 2025-06-18 | 51.50 | 51.60 | -0.18 | -0.35% | 50.90 | 51.71 | 24739 | 12706 | 2.30% |
| 2025-06-17 | 51.35 | 51.78 | 0.43 | 0.84% | 51.00 | 51.89 | 28214 | 14531 | 2.62% |
| 2025-06-16 | 50.79 | 51.35 | 0.42 | 0.82% | 50.51 | 51.60 | 24230 | 12407 | 2.25% |
| 2025-06-13 | 52.02 | 50.93 | -1.58 | -3.01% | 50.80 | 52.88 | 43224 | 22336 | 4.02% |
| 2025-06-12 | 52.30 | 52.51 | -0.13 | -0.25% | 52.00 | 52.89 | 28955 | 15199 | 2.69% |
| 2025-06-11 | 52.55 | 52.64 | -0.18 | -0.34% | 52.52 | 53.26 | 32426 | 17113 | 3.01% |
| 2025-06-10 | 53.35 | 52.82 | -1.09 | -2.02% | 52.28 | 54.17 | 54612 | 28882 | 5.07% |
| 2025-06-09 | 53.64 | 53.91 | 0.27 | 0.50% | 53.38 | 54.10 | 42881 | 23076 | 3.98% |