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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 97.80 | 96.62 | -0.78 | -0.80% | 94.34 | 99.60 | 75018 | 72729 | 12.80% |
| 2025-09-12 | 95.82 | 97.40 | -0.55 | -0.56% | 94.00 | 99.77 | 85154 | 82635 | 14.52% |
| 2025-09-11 | 94.21 | 97.95 | 5.06 | 5.45% | 91.00 | 101.27 | 115063 | 110787 | 19.63% |
| 2025-09-10 | 94.60 | 92.89 | 2.09 | 2.30% | 90.66 | 95.42 | 78515 | 72866 | 13.39% |
| 2025-09-09 | 92.06 | 90.80 | -1.75 | -1.89% | 90.10 | 94.10 | 47507 | 43646 | 8.10% |
| 2025-09-08 | 95.04 | 92.55 | -2.90 | -3.04% | 91.60 | 96.05 | 57487 | 53533 | 9.81% |
| 2025-09-05 | 93.00 | 95.45 | 2.91 | 3.14% | 91.62 | 96.41 | 78902 | 74295 | 13.46% |
| 2025-09-04 | 104.38 | 92.54 | -10.35 | -10.06% | 90.15 | 106.00 | 113552 | 109374 | 19.37% |
| 2025-09-03 | 103.70 | 102.89 | -0.79 | -0.76% | 101.58 | 106.89 | 92353 | 95775 | 15.75% |
| 2025-09-02 | 110.04 | 103.68 | -9.32 | -8.25% | 102.20 | 116.98 | 133362 | 142875 | 22.75% |
| 2025-09-01 | 111.00 | 113.00 | 2.49 | 2.25% | 107.00 | 119.78 | 136297 | 152278 | 23.25% |
| 2025-08-29 | 107.12 | 110.51 | -0.52 | -0.47% | 102.80 | 113.22 | 134311 | 146123 | 22.91% |
| 2025-08-28 | 99.00 | 111.03 | 14.80 | 15.38% | 96.48 | 115.00 | 182877 | 195347 | 31.19% |
| 2025-08-27 | 79.00 | 96.23 | 16.04 | 20.00% | 77.99 | 96.23 | 153781 | 134727 | 26.23% |
| 2025-08-26 | 77.01 | 80.19 | 2.10 | 2.69% | 76.89 | 80.60 | 106966 | 84782 | 18.25% |
| 2025-08-25 | 75.80 | 78.09 | 2.87 | 3.82% | 74.89 | 79.20 | 107071 | 82742 | 18.26% |
| 2025-08-22 | 74.93 | 75.22 | -0.39 | -0.52% | 74.50 | 76.74 | 68304 | 51623 | 11.65% |
| 2025-08-21 | 79.01 | 75.61 | -3.79 | -4.77% | 74.35 | 79.25 | 86548 | 66185 | 14.76% |
| 2025-08-20 | 78.00 | 79.40 | -2.60 | -3.17% | 76.41 | 80.36 | 111953 | 87875 | 19.10% |
| 2025-08-19 | 74.81 | 82.00 | 8.62 | 11.75% | 73.00 | 85.01 | 182469 | 141119 | 31.12% |
| 2025-08-18 | 64.01 | 73.38 | 9.19 | 14.32% | 64.00 | 77.00 | 170892 | 120643 | 29.15% |
| 2025-08-15 | 64.23 | 64.19 | -0.11 | -0.17% | 63.75 | 64.85 | 58517 | 37611 | 9.98% |
| 2025-08-14 | 69.00 | 64.30 | -3.91 | -5.73% | 64.22 | 69.00 | 93434 | 61218 | 15.94% |
| 2025-08-13 | 65.51 | 68.21 | 2.70 | 4.12% | 65.00 | 71.00 | 118453 | 80619 | 20.20% |
| 2025-08-12 | 65.80 | 65.51 | -0.17 | -0.26% | 64.79 | 66.55 | 57751 | 37808 | 9.85% |
| 2025-08-11 | 62.62 | 65.68 | 3.26 | 5.22% | 62.56 | 67.65 | 100294 | 65398 | 17.11% |
| 2025-08-08 | 63.28 | 62.42 | -1.09 | -1.72% | 62.36 | 63.47 | 38502 | 24158 | 6.57% |
| 2025-08-07 | 63.43 | 63.51 | -0.12 | -0.19% | 62.30 | 64.96 | 60396 | 38425 | 10.30% |
| 2025-08-06 | 63.91 | 63.63 | -1.29 | -1.99% | 63.39 | 64.90 | 57235 | 36560 | 9.76% |
| 2025-08-05 | 65.60 | 64.92 | 0.33 | 0.51% | 63.61 | 66.06 | 64470 | 41695 | 11.00% |
| 2025-08-04 | 64.01 | 64.59 | -1.25 | -1.90% | 63.02 | 65.56 | 83849 | 53939 | 14.30% |
| 2025-08-01 | 68.37 | 65.84 | -4.62 | -6.56% | 64.87 | 68.66 | 105419 | 70312 | 17.98% |
| 2025-07-31 | 67.30 | 70.46 | 3.95 | 5.94% | 66.10 | 74.30 | 170058 | 119309 | 29.01% |
| 2025-07-30 | 66.42 | 66.51 | -0.58 | -0.86% | 65.20 | 67.85 | 79942 | 53062 | 13.64% |
| 2025-07-29 | 66.60 | 67.09 | 1.13 | 1.71% | 65.77 | 69.39 | 155098 | 105123 | 26.46% |
| 2025-07-28 | 65.80 | 65.96 | 0.31 | 0.47% | 64.90 | 66.92 | 73123 | 48173 | 12.47% |
| 2025-07-25 | 66.35 | 65.65 | -0.70 | -1.06% | 65.11 | 66.93 | 51848 | 34163 | 8.84% |
| 2025-07-24 | 69.00 | 66.35 | -1.65 | -2.43% | 65.02 | 69.59 | 97730 | 65492 | 16.67% |
| 2025-07-23 | 67.58 | 68.00 | -1.36 | -1.96% | 66.80 | 69.45 | 66340 | 45294 | 11.32% |
| 2025-07-22 | 73.60 | 69.36 | -5.13 | -6.89% | 68.51 | 74.80 | 119735 | 85084 | 20.42% |
| 2025-07-21 | 74.63 | 74.49 | -1.10 | -1.46% | 72.00 | 75.94 | 89017 | 65553 | 15.18% |
| 2025-07-18 | 77.01 | 75.59 | -2.00 | -2.58% | 74.00 | 77.57 | 113431 | 85660 | 19.35% |
| 2025-07-17 | 73.58 | 77.59 | 1.98 | 2.62% | 73.58 | 79.80 | 183207 | 141580 | 31.25% |
| 2025-07-16 | 67.49 | 75.61 | 6.61 | 9.58% | 66.00 | 79.99 | 245870 | 180970 | 41.94% |
| 2025-07-15 | 61.66 | 69.00 | 8.43 | 13.92% | 60.50 | 72.68 | 256127 | 174287 | 43.69% |
| 2025-07-14 | 57.58 | 60.57 | 2.51 | 4.32% | 55.65 | 61.37 | 126584 | 73807 | 21.59% |
| 2025-07-11 | 58.78 | 58.06 | 0.04 | 0.07% | 56.60 | 58.96 | 108586 | 62538 | 18.52% |
| 2025-07-10 | 53.54 | 58.02 | 4.10 | 7.60% | 52.66 | 60.00 | 163233 | 93169 | 27.84% |
| 2025-07-09 | 53.03 | 53.92 | 3.07 | 6.04% | 52.38 | 55.26 | 129433 | 69763 | 22.08% |
| 2025-07-08 | 49.47 | 50.85 | 1.53 | 3.10% | 49.15 | 51.00 | 30544 | 15393 | 5.21% |
| 2025-07-07 | 49.49 | 49.32 | -0.32 | -0.64% | 48.41 | 49.79 | 18238 | 8974 | 3.11% |
| 2025-07-04 | 50.48 | 49.64 | -0.87 | -1.72% | 49.50 | 50.80 | 26792 | 13411 | 4.57% |
| 2025-07-03 | 49.62 | 50.51 | 0.91 | 1.83% | 49.62 | 50.70 | 29795 | 14994 | 5.08% |
| 2025-07-02 | 49.81 | 49.60 | -0.69 | -1.37% | 49.00 | 50.00 | 27510 | 13578 | 4.69% |
| 2025-07-01 | 50.97 | 50.29 | -0.82 | -1.60% | 49.75 | 50.97 | 32390 | 16272 | 5.52% |
| 2025-06-30 | 52.02 | 51.23 | -0.33 | -0.64% | 50.44 | 52.02 | 50765 | 25943 | 8.66% |
| 2025-06-27 | 50.91 | 51.56 | 1.24 | 2.46% | 50.20 | 52.30 | 63922 | 32965 | 10.90% |
| 2025-06-26 | 51.00 | 50.32 | -0.33 | -0.65% | 50.23 | 51.58 | 42719 | 21711 | 7.29% |
| 2025-06-25 | 50.68 | 50.65 | -0.04 | -0.08% | 50.00 | 51.68 | 42816 | 21697 | 7.30% |
| 2025-06-24 | 50.98 | 50.69 | 0.19 | 0.38% | 50.32 | 51.64 | 45183 | 22949 | 7.71% |
| 2025-06-23 | 50.21 | 50.50 | 0.15 | 0.30% | 49.55 | 52.10 | 45176 | 22998 | 7.71% |
| 2025-06-20 | 51.37 | 50.35 | -1.02 | -1.99% | 49.70 | 51.98 | 66315 | 33531 | 11.31% |
| 2025-06-19 | 51.95 | 51.37 | 1.68 | 3.38% | 51.32 | 55.22 | 116147 | 61388 | 19.81% |
| 2025-06-18 | 47.63 | 49.69 | 2.02 | 4.24% | 47.17 | 50.85 | 62458 | 30793 | 10.65% |
| 2025-06-17 | 48.00 | 47.67 | -0.63 | -1.30% | 47.20 | 48.42 | 26154 | 12469 | 4.46% |
| 2025-06-16 | 47.21 | 48.30 | 0.60 | 1.26% | 47.08 | 49.58 | 31761 | 15403 | 5.42% |
| 2025-06-13 | 48.48 | 47.70 | -0.78 | -1.61% | 46.90 | 48.90 | 41864 | 19997 | 7.14% |
| 2025-06-12 | 46.32 | 48.48 | 2.03 | 4.37% | 46.08 | 50.26 | 73629 | 35972 | 12.56% |
| 2025-06-11 | 46.58 | 46.45 | -0.07 | -0.15% | 46.33 | 47.22 | 13737 | 6420 | 2.34% |
| 2025-06-10 | 46.90 | 46.52 | -0.61 | -1.29% | 45.96 | 47.47 | 20179 | 9422 | 3.44% |
| 2025-06-09 | 46.63 | 47.13 | 0.56 | 1.20% | 46.30 | 47.85 | 23212 | 10919 | 3.96% |