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 | 98.49 | 114.35 | 15.95 | 16.21% | 98.11 | 114.85 | 96077 | 101981 | 7.71% |
| 2025-09-15 | 99.89 | 98.40 | -1.51 | -1.51% | 98.34 | 104.40 | 40539 | 40924 | 3.25% |
| 2025-09-12 | 101.30 | 99.91 | -1.89 | -1.86% | 99.01 | 107.67 | 59139 | 61228 | 4.75% |
| 2025-09-11 | 100.50 | 101.80 | 0.47 | 0.46% | 96.56 | 102.60 | 53204 | 53018 | 4.27% |
| 2025-09-10 | 103.90 | 101.33 | -4.36 | -4.13% | 97.60 | 105.70 | 54488 | 54922 | 4.37% |
| 2025-09-09 | 108.80 | 105.69 | -5.66 | -5.08% | 104.33 | 108.88 | 48282 | 51198 | 3.88% |
| 2025-09-08 | 103.71 | 111.35 | 7.23 | 6.94% | 103.71 | 114.00 | 71695 | 77952 | 5.76% |
| 2025-09-05 | 99.17 | 104.12 | 5.42 | 5.49% | 97.84 | 106.20 | 44027 | 45064 | 3.53% |
| 2025-09-04 | 102.98 | 98.70 | -4.80 | -4.64% | 96.83 | 105.50 | 53678 | 54005 | 4.31% |
| 2025-09-03 | 109.85 | 103.50 | -6.31 | -5.75% | 101.00 | 110.98 | 61465 | 64481 | 4.93% |
| 2025-09-02 | 102.18 | 109.81 | 8.81 | 8.72% | 97.96 | 114.75 | 106572 | 112596 | 8.55% |
| 2025-09-01 | 101.00 | 101.00 | -2.08 | -2.02% | 94.71 | 103.12 | 70293 | 69354 | 5.64% |
| 2025-08-29 | 99.94 | 103.08 | 5.35 | 5.47% | 99.90 | 105.55 | 79094 | 81228 | 6.35% |
| 2025-08-28 | 99.00 | 97.73 | -1.27 | -1.28% | 94.50 | 99.39 | 58768 | 56674 | 4.72% |
| 2025-08-27 | 91.00 | 99.00 | 6.01 | 6.46% | 91.00 | 104.16 | 103854 | 103288 | 8.34% |
| 2025-08-26 | 95.84 | 92.99 | -3.76 | -3.89% | 92.66 | 95.84 | 46567 | 43726 | 3.74% |
| 2025-08-25 | 94.02 | 96.75 | 1.95 | 2.06% | 94.00 | 98.06 | 63192 | 60862 | 5.07% |
| 2025-08-22 | 94.63 | 94.80 | 0.00 | 0.00% | 93.12 | 95.70 | 42458 | 40131 | 3.41% |
| 2025-08-21 | 97.08 | 94.80 | -1.93 | -2.00% | 93.50 | 97.57 | 48254 | 45859 | 3.87% |
| 2025-08-20 | 97.23 | 96.73 | -1.27 | -1.30% | 94.70 | 97.86 | 45751 | 44117 | 3.67% |
| 2025-08-19 | 99.00 | 98.00 | -3.22 | -3.18% | 94.48 | 105.76 | 97876 | 96735 | 7.86% |
| 2025-08-18 | 106.13 | 101.22 | -5.17 | -4.86% | 98.50 | 106.23 | 89637 | 91272 | 7.20% |
| 2025-08-15 | 98.32 | 106.39 | 8.19 | 8.34% | 97.00 | 110.66 | 97406 | 100673 | 7.82% |
| 2025-08-14 | 102.01 | 98.20 | -4.30 | -4.20% | 98.20 | 103.00 | 65253 | 65487 | 5.24% |
| 2025-08-13 | 95.02 | 102.50 | 12.68 | 14.12% | 94.20 | 105.20 | 118108 | 117877 | 9.48% |
| 2025-08-12 | 86.10 | 89.82 | 3.62 | 4.20% | 85.83 | 92.50 | 85934 | 76224 | 6.90% |
| 2025-08-11 | 84.29 | 86.20 | 5.32 | 6.58% | 82.02 | 88.00 | 87329 | 74404 | 7.01% |
| 2025-08-08 | 79.97 | 80.88 | -0.14 | -0.17% | 78.66 | 81.38 | 42822 | 34332 | 3.44% |
| 2025-08-07 | 81.60 | 81.02 | 0.22 | 0.27% | 78.00 | 82.36 | 81600 | 65285 | 6.55% |
| 2025-08-06 | 78.41 | 80.80 | 1.24 | 1.56% | 78.30 | 83.37 | 96915 | 78043 | 7.78% |
| 2025-08-05 | 85.02 | 79.56 | 1.07 | 1.36% | 76.58 | 90.97 | 130775 | 108081 | 10.50% |
| 2025-08-04 | 70.70 | 78.49 | 7.94 | 11.25% | 70.56 | 78.80 | 91464 | 69085 | 7.34% |
| 2025-08-01 | 72.40 | 70.55 | -1.85 | -2.56% | 70.02 | 72.90 | 44162 | 31318 | 3.54% |
| 2025-07-31 | 73.01 | 72.40 | -1.15 | -1.56% | 71.85 | 74.91 | 38087 | 27905 | 3.06% |
| 2025-07-30 | 75.90 | 73.55 | -2.35 | -3.10% | 72.99 | 76.58 | 45202 | 33652 | 3.63% |
| 2025-07-29 | 81.69 | 75.90 | -6.40 | -7.78% | 74.77 | 81.95 | 87750 | 67795 | 7.04% |
| 2025-07-28 | 82.08 | 82.30 | 0.50 | 0.61% | 81.66 | 83.88 | 31002 | 25576 | 2.49% |
| 2025-07-25 | 81.58 | 81.80 | -0.18 | -0.22% | 80.50 | 82.55 | 29613 | 24117 | 2.38% |
| 2025-07-24 | 83.32 | 81.98 | -2.50 | -2.96% | 81.42 | 84.84 | 42318 | 35053 | 3.40% |
| 2025-07-23 | 81.01 | 84.48 | 2.40 | 2.92% | 80.07 | 85.52 | 56342 | 46716 | 4.52% |
| 2025-07-22 | 83.30 | 82.08 | -1.17 | -1.41% | 81.87 | 86.39 | 59744 | 49970 | 4.80% |
| 2025-07-21 | 83.63 | 83.25 | 0.61 | 0.74% | 80.50 | 84.90 | 66857 | 55283 | 5.37% |
| 2025-07-18 | 83.66 | 83.24 | -0.42 | -0.50% | 80.70 | 84.00 | 64464 | 53027 | 5.17% |
| 2025-07-17 | 79.52 | 83.66 | 4.62 | 5.85% | 79.52 | 86.52 | 101854 | 84835 | 8.18% |
| 2025-07-16 | 71.50 | 79.04 | 7.36 | 10.27% | 69.20 | 82.49 | 115812 | 88937 | 9.30% |
| 2025-07-15 | 69.95 | 71.68 | 1.22 | 1.73% | 69.10 | 71.85 | 64486 | 45414 | 5.18% |
| 2025-07-14 | 65.60 | 70.46 | 4.81 | 7.33% | 64.53 | 70.97 | 77901 | 53484 | 6.25% |
| 2025-07-11 | 64.23 | 65.65 | 1.47 | 2.29% | 63.71 | 67.98 | 42486 | 27793 | 3.41% |
| 2025-07-10 | 66.09 | 64.18 | -2.42 | -3.63% | 63.18 | 66.99 | 38370 | 24643 | 5.67% |
| 2025-07-09 | 69.20 | 66.60 | -1.73 | -2.53% | 66.10 | 69.91 | 43583 | 29609 | 6.44% |
| 2025-07-08 | 65.00 | 68.33 | 3.32 | 5.11% | 64.50 | 68.48 | 41589 | 27800 | 6.14% |
| 2025-07-07 | 66.00 | 65.01 | 1.11 | 1.74% | 64.68 | 67.61 | 30523 | 20167 | 4.51% |
| 2025-07-04 | 67.05 | 63.90 | -3.45 | -5.12% | 63.67 | 67.58 | 36179 | 23353 | 5.34% |
| 2025-07-03 | 66.55 | 67.35 | 0.52 | 0.78% | 66.46 | 69.58 | 33532 | 22774 | 4.95% |
| 2025-07-02 | 67.40 | 66.83 | -0.76 | -1.12% | 65.85 | 68.20 | 24473 | 16371 | 3.61% |
| 2025-07-01 | 67.50 | 67.59 | -0.08 | -0.12% | 66.47 | 69.18 | 30183 | 20426 | 4.46% |
| 2025-06-30 | 66.77 | 67.67 | 0.88 | 1.32% | 65.90 | 69.48 | 32456 | 21942 | 4.79% |
| 2025-06-27 | 68.32 | 66.79 | -1.22 | -1.79% | 66.60 | 68.75 | 34506 | 23275 | 5.10% |
| 2025-06-26 | 67.20 | 68.01 | 0.04 | 0.06% | 67.20 | 70.88 | 65169 | 45025 | 9.62% |
| 2025-06-25 | 62.60 | 67.97 | 5.52 | 8.84% | 62.06 | 68.21 | 74609 | 48890 | 11.02% |
| 2025-06-24 | 57.98 | 62.45 | 4.82 | 8.36% | 57.81 | 65.38 | 61687 | 38216 | 9.11% |
| 2025-06-23 | 57.69 | 57.63 | -0.36 | -0.62% | 57.20 | 58.69 | 29781 | 17254 | 4.40% |
| 2025-06-20 | 61.02 | 57.99 | -4.43 | -7.10% | 57.81 | 63.02 | 65948 | 39185 | 9.74% |
| 2025-06-19 | 64.01 | 62.42 | -2.54 | -3.91% | 62.21 | 68.10 | 59321 | 38798 | 8.76% |
| 2025-06-18 | 63.50 | 64.96 | 1.06 | 1.66% | 61.85 | 65.25 | 45613 | 28882 | 6.78% |
| 2025-06-17 | 67.03 | 63.90 | -3.28 | -4.88% | 63.71 | 67.63 | 37032 | 24066 | 5.51% |
| 2025-06-16 | 68.30 | 67.18 | -0.69 | -1.02% | 66.65 | 70.21 | 26861 | 18253 | 3.99% |
| 2025-06-13 | 70.80 | 67.87 | -3.50 | -4.90% | 67.81 | 71.05 | 42019 | 28932 | 6.25% |
| 2025-06-12 | 69.70 | 71.37 | 1.37 | 1.96% | 68.07 | 72.45 | 74340 | 52244 | 11.05% |
| 2025-06-11 | 64.43 | 70.00 | 4.70 | 7.20% | 64.36 | 72.60 | 92896 | 63879 | 13.81% |
| 2025-06-10 | 69.00 | 65.30 | -3.59 | -5.21% | 64.30 | 70.70 | 60294 | 40222 | 8.96% |
| 2025-06-09 | 70.00 | 68.89 | -1.23 | -1.75% | 68.01 | 71.08 | 48245 | 33318 | 7.17% |