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 | 92.83 | 91.18 | -2.02 | -2.17% | 89.50 | 93.20 | 97508 | 88961 | 10.22% |
| 2025-09-15 | 89.81 | 93.20 | 1.05 | 1.14% | 87.52 | 95.55 | 134460 | 122598 | 14.09% |
| 2025-09-12 | 88.90 | 92.15 | 2.48 | 2.77% | 87.90 | 94.84 | 150256 | 139298 | 15.74% |
| 2025-09-11 | 85.75 | 89.67 | 5.22 | 6.18% | 84.30 | 91.78 | 159346 | 141132 | 16.69% |
| 2025-09-10 | 84.73 | 84.45 | 1.55 | 1.87% | 83.01 | 85.75 | 105350 | 89153 | 11.04% |
| 2025-09-09 | 83.33 | 82.90 | -1.10 | -1.31% | 81.73 | 84.80 | 72776 | 60607 | 7.62% |
| 2025-09-08 | 85.00 | 84.00 | -1.28 | -1.50% | 82.62 | 85.78 | 104310 | 87514 | 10.93% |
| 2025-09-05 | 82.38 | 85.28 | 2.96 | 3.60% | 80.80 | 85.91 | 125751 | 105331 | 13.17% |
| 2025-09-04 | 90.31 | 82.32 | -7.99 | -8.85% | 80.22 | 91.00 | 178035 | 150074 | 18.65% |
| 2025-09-03 | 90.00 | 90.31 | -1.23 | -1.34% | 86.79 | 92.50 | 136272 | 122439 | 14.28% |
| 2025-09-02 | 100.98 | 91.54 | -12.07 | -11.65% | 89.58 | 102.00 | 230431 | 218581 | 24.14% |
| 2025-09-01 | 93.28 | 103.61 | 14.31 | 16.02% | 92.00 | 106.80 | 241199 | 237564 | 25.27% |
| 2025-08-29 | 92.00 | 89.30 | -4.40 | -4.70% | 87.87 | 92.00 | 150206 | 134247 | 15.74% |
| 2025-08-28 | 88.68 | 93.70 | 5.01 | 5.65% | 88.50 | 94.90 | 182001 | 166385 | 19.07% |
| 2025-08-27 | 89.07 | 88.69 | -0.24 | -0.27% | 88.36 | 93.50 | 171758 | 156113 | 17.99% |
| 2025-08-26 | 91.09 | 88.93 | -2.15 | -2.36% | 88.61 | 92.12 | 163212 | 147381 | 17.10% |
| 2025-08-25 | 95.50 | 91.08 | 0.93 | 1.03% | 89.95 | 98.00 | 215302 | 199929 | 22.56% |
| 2025-08-22 | 81.85 | 90.15 | 8.91 | 10.97% | 80.10 | 94.00 | 229321 | 197991 | 24.02% |
| 2025-08-21 | 83.59 | 81.24 | -2.32 | -2.78% | 80.55 | 83.99 | 102151 | 83460 | 10.70% |
| 2025-08-20 | 81.00 | 83.56 | 0.06 | 0.07% | 77.00 | 85.00 | 169721 | 139167 | 17.78% |
| 2025-08-19 | 84.77 | 83.50 | 1.65 | 2.02% | 81.84 | 86.66 | 232160 | 193724 | 24.32% |
| 2025-08-18 | 69.00 | 81.85 | 13.64 | 20.00% | 68.68 | 81.85 | 203697 | 157696 | 21.34% |
| 2025-08-15 | 67.01 | 68.21 | 0.75 | 1.11% | 66.51 | 68.48 | 116108 | 78525 | 12.16% |
| 2025-08-14 | 68.00 | 67.46 | -0.70 | -1.03% | 67.03 | 69.88 | 143937 | 98715 | 15.08% |
| 2025-08-13 | 68.10 | 68.16 | 0.54 | 0.80% | 66.51 | 68.85 | 146008 | 98794 | 15.30% |
| 2025-08-12 | 64.90 | 67.62 | 2.72 | 4.19% | 64.10 | 68.66 | 155766 | 103324 | 16.32% |
| 2025-08-11 | 61.77 | 64.90 | 2.88 | 4.64% | 61.66 | 64.94 | 120438 | 77219 | 12.62% |
| 2025-08-08 | 64.13 | 62.02 | -2.16 | -3.37% | 62.02 | 64.18 | 74566 | 46763 | 7.81% |
| 2025-08-07 | 63.81 | 64.18 | 0.59 | 0.93% | 62.85 | 67.37 | 127611 | 82714 | 13.37% |
| 2025-08-06 | 62.00 | 63.59 | 1.40 | 2.25% | 61.68 | 64.19 | 92807 | 58725 | 9.72% |
| 2025-08-05 | 62.38 | 62.19 | 0.12 | 0.19% | 60.90 | 62.76 | 88816 | 54756 | 9.30% |
| 2025-08-04 | 61.51 | 62.07 | -0.19 | -0.31% | 61.31 | 62.86 | 82826 | 51267 | 8.68% |
| 2025-08-01 | 64.66 | 62.26 | -1.15 | -1.81% | 61.00 | 64.80 | 111118 | 69620 | 11.64% |
| 2025-07-31 | 62.34 | 63.41 | 1.49 | 2.41% | 62.05 | 66.66 | 172104 | 110946 | 18.03% |
| 2025-07-30 | 63.34 | 61.92 | -2.24 | -3.49% | 61.25 | 63.64 | 89364 | 55612 | 9.36% |
| 2025-07-29 | 61.35 | 64.16 | 2.61 | 4.24% | 61.00 | 64.30 | 121272 | 76330 | 12.70% |
| 2025-07-28 | 60.83 | 61.55 | 0.74 | 1.22% | 60.82 | 61.96 | 77037 | 47345 | 8.07% |
| 2025-07-25 | 60.66 | 60.81 | 0.29 | 0.48% | 60.37 | 61.39 | 68799 | 41872 | 7.21% |
| 2025-07-24 | 63.50 | 60.52 | -2.66 | -4.21% | 60.20 | 63.58 | 137445 | 84081 | 14.40% |
| 2025-07-23 | 61.00 | 63.18 | 1.37 | 2.22% | 60.75 | 63.25 | 91242 | 56843 | 9.56% |
| 2025-07-22 | 62.01 | 61.81 | -0.53 | -0.85% | 61.40 | 64.50 | 102963 | 64716 | 10.79% |
| 2025-07-21 | 62.60 | 62.34 | -0.91 | -1.44% | 61.66 | 63.22 | 83568 | 52139 | 8.75% |
| 2025-07-18 | 64.09 | 63.25 | -0.84 | -1.31% | 62.86 | 65.50 | 122623 | 78326 | 12.85% |
| 2025-07-17 | 64.23 | 64.09 | 0.87 | 1.38% | 62.25 | 65.93 | 146296 | 93762 | 15.33% |
| 2025-07-16 | 62.73 | 63.22 | 1.56 | 2.53% | 62.50 | 66.37 | 202836 | 131071 | 21.25% |
| 2025-07-15 | 58.86 | 61.66 | 2.45 | 4.14% | 58.40 | 63.33 | 207819 | 128276 | 21.77% |
| 2025-07-14 | 64.00 | 59.21 | -1.54 | -2.53% | 58.32 | 64.47 | 184695 | 110600 | 19.35% |
| 2025-07-11 | 59.55 | 60.75 | 1.19 | 2.00% | 58.79 | 61.49 | 100908 | 60569 | 10.57% |
| 2025-07-10 | 60.50 | 59.56 | -0.92 | -1.52% | 58.88 | 60.80 | 55296 | 32927 | 5.79% |
| 2025-07-09 | 60.04 | 60.48 | -0.51 | -0.84% | 60.00 | 61.29 | 70598 | 42804 | 7.40% |
| 2025-07-08 | 56.49 | 60.99 | 4.84 | 8.62% | 56.18 | 62.32 | 134998 | 81232 | 14.14% |
| 2025-07-07 | 57.43 | 56.15 | -1.80 | -3.11% | 56.00 | 58.16 | 62632 | 35443 | 6.56% |
| 2025-07-04 | 58.01 | 57.95 | -0.41 | -0.70% | 57.60 | 59.18 | 55562 | 32443 | 5.82% |
| 2025-07-03 | 57.46 | 58.36 | 0.87 | 1.51% | 56.90 | 58.65 | 61043 | 35244 | 6.39% |
| 2025-07-02 | 59.66 | 57.49 | -2.64 | -4.39% | 57.17 | 60.00 | 88797 | 51659 | 9.30% |
| 2025-07-01 | 61.46 | 60.13 | -1.33 | -2.16% | 59.60 | 61.49 | 91649 | 55283 | 9.60% |
| 2025-06-30 | 60.58 | 61.46 | 0.02 | 0.03% | 60.30 | 62.75 | 105203 | 64795 | 11.02% |
| 2025-06-27 | 60.24 | 61.44 | 0.43 | 0.70% | 58.78 | 62.54 | 122708 | 74965 | 12.86% |
| 2025-06-26 | 58.39 | 61.01 | 2.62 | 4.49% | 58.39 | 61.90 | 181084 | 108872 | 18.97% |
| 2025-06-25 | 59.64 | 58.39 | 2.31 | 4.12% | 57.00 | 61.64 | 227591 | 133784 | 23.84% |
| 2025-06-24 | 51.49 | 56.08 | 4.82 | 9.40% | 51.49 | 56.44 | 193493 | 106791 | 20.27% |
| 2025-06-23 | 50.18 | 51.26 | 0.40 | 0.79% | 50.18 | 52.50 | 62971 | 32267 | 6.60% |
| 2025-06-20 | 50.81 | 50.86 | 0.09 | 0.18% | 50.50 | 52.59 | 53035 | 27203 | 5.56% |
| 2025-06-19 | 50.90 | 50.77 | -0.24 | -0.47% | 50.58 | 51.88 | 47001 | 24103 | 4.92% |
| 2025-06-18 | 50.11 | 51.01 | 0.63 | 1.25% | 50.00 | 51.15 | 40319 | 20417 | 4.22% |
| 2025-06-17 | 51.80 | 50.38 | -1.18 | -2.29% | 50.13 | 51.99 | 48313 | 24459 | 5.06% |
| 2025-06-16 | 51.00 | 51.56 | 0.25 | 0.49% | 50.80 | 52.99 | 64919 | 33826 | 6.80% |
| 2025-06-13 | 51.70 | 51.31 | -0.82 | -1.57% | 51.30 | 52.60 | 72497 | 37527 | 7.59% |
| 2025-06-12 | 51.00 | 52.13 | 0.88 | 1.72% | 50.80 | 52.65 | 67403 | 35146 | 7.06% |
| 2025-06-11 | 51.21 | 51.25 | 0.09 | 0.18% | 50.80 | 51.49 | 37689 | 19296 | 3.95% |
| 2025-06-10 | 51.68 | 51.16 | -0.84 | -1.62% | 50.50 | 51.84 | 61323 | 31330 | 6.42% |
| 2025-06-09 | 52.50 | 52.00 | -0.22 | -0.42% | 51.30 | 52.90 | 85528 | 44414 | 8.96% |