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 | 100.71 | 98.86 | -2.24 | -2.22% | 97.25 | 102.00 | 60826 | 60884 | 8.40% |
| 2025-09-12 | 105.00 | 101.10 | -3.46 | -3.31% | 100.88 | 105.86 | 97440 | 99986 | 13.45% |
| 2025-09-11 | 103.00 | 104.56 | 2.56 | 2.51% | 100.00 | 106.66 | 138825 | 143887 | 19.16% |
| 2025-09-10 | 99.83 | 102.00 | 2.20 | 2.20% | 96.07 | 106.00 | 132541 | 133365 | 18.29% |
| 2025-09-09 | 91.89 | 99.80 | 7.97 | 8.68% | 88.90 | 104.14 | 161713 | 159133 | 22.32% |
| 2025-09-08 | 92.89 | 91.83 | 1.03 | 1.13% | 90.81 | 97.50 | 73852 | 69475 | 10.19% |
| 2025-09-05 | 86.38 | 90.80 | 4.41 | 5.10% | 85.80 | 91.13 | 75398 | 67096 | 10.41% |
| 2025-09-04 | 97.48 | 86.39 | -9.62 | -10.02% | 84.00 | 98.00 | 110746 | 99635 | 15.29% |
| 2025-09-03 | 92.00 | 96.01 | 4.78 | 5.24% | 90.52 | 101.93 | 122713 | 117682 | 16.94% |
| 2025-09-02 | 100.00 | 91.23 | -12.90 | -12.39% | 90.58 | 101.48 | 150908 | 144399 | 20.83% |
| 2025-09-01 | 97.63 | 104.13 | 13.50 | 14.90% | 95.01 | 105.26 | 180668 | 181222 | 24.94% |
| 2025-08-29 | 95.88 | 90.63 | -3.67 | -3.89% | 90.30 | 96.02 | 80868 | 74256 | 11.16% |
| 2025-08-28 | 90.93 | 94.30 | 2.85 | 3.12% | 90.20 | 94.65 | 97264 | 90091 | 13.42% |
| 2025-08-27 | 90.01 | 91.45 | -2.29 | -2.44% | 90.00 | 96.00 | 103694 | 97200 | 14.31% |
| 2025-08-26 | 96.31 | 93.74 | -3.34 | -3.44% | 92.70 | 96.38 | 80860 | 76114 | 11.16% |
| 2025-08-25 | 92.01 | 97.08 | 5.28 | 5.75% | 89.50 | 97.93 | 148077 | 138336 | 20.44% |
| 2025-08-22 | 86.00 | 91.80 | 5.94 | 6.92% | 86.00 | 96.66 | 149145 | 136730 | 20.58% |
| 2025-08-21 | 87.56 | 85.86 | 0.20 | 0.23% | 85.48 | 88.49 | 73382 | 64053 | 10.13% |
| 2025-08-20 | 87.37 | 85.66 | -4.33 | -4.81% | 83.34 | 87.79 | 99255 | 84760 | 13.70% |
| 2025-08-19 | 92.93 | 89.99 | -4.91 | -5.17% | 88.88 | 94.00 | 105420 | 95896 | 14.55% |
| 2025-08-18 | 89.68 | 94.90 | 5.54 | 6.20% | 88.38 | 96.93 | 159754 | 145865 | 22.05% |
| 2025-08-15 | 89.00 | 89.36 | 1.76 | 2.01% | 86.50 | 90.89 | 118659 | 105431 | 16.38% |
| 2025-08-14 | 92.86 | 87.60 | -6.95 | -7.35% | 87.50 | 93.00 | 125588 | 112025 | 17.33% |
| 2025-08-13 | 91.80 | 94.55 | 2.58 | 2.81% | 89.21 | 96.57 | 187033 | 173177 | 25.81% |
| 2025-08-12 | 78.01 | 91.97 | 15.33 | 20.00% | 74.30 | 91.97 | 210104 | 177685 | 29.00% |
| 2025-08-11 | 74.69 | 76.64 | 2.72 | 3.68% | 73.60 | 78.86 | 87663 | 66739 | 12.10% |
| 2025-08-08 | 70.86 | 73.92 | 2.93 | 4.13% | 70.30 | 75.00 | 92782 | 67452 | 12.81% |
| 2025-08-07 | 71.91 | 70.99 | -1.43 | -1.97% | 69.92 | 72.93 | 47508 | 33798 | 6.56% |
| 2025-08-06 | 73.03 | 72.42 | -2.27 | -3.04% | 72.01 | 73.87 | 56619 | 41116 | 7.81% |
| 2025-08-05 | 76.00 | 74.69 | 2.09 | 2.88% | 71.94 | 77.78 | 83455 | 61846 | 11.52% |
| 2025-08-04 | 68.41 | 72.60 | 3.06 | 4.40% | 68.41 | 73.90 | 74232 | 53137 | 10.25% |
| 2025-08-01 | 70.50 | 69.54 | -1.28 | -1.81% | 68.98 | 71.54 | 45729 | 32104 | 6.31% |
| 2025-07-31 | 70.00 | 70.82 | 0.84 | 1.20% | 69.80 | 73.02 | 89978 | 64268 | 12.42% |
| 2025-07-30 | 69.53 | 69.98 | 0.10 | 0.14% | 69.07 | 72.50 | 56803 | 40144 | 7.84% |
| 2025-07-29 | 69.00 | 69.88 | 0.95 | 1.38% | 67.76 | 70.76 | 54671 | 38020 | 7.55% |
| 2025-07-28 | 68.00 | 68.93 | 0.75 | 1.10% | 67.76 | 69.58 | 33027 | 22692 | 4.56% |
| 2025-07-25 | 67.04 | 68.18 | 1.12 | 1.67% | 66.68 | 68.30 | 31117 | 20978 | 4.29% |
| 2025-07-24 | 67.75 | 67.06 | -0.08 | -0.12% | 66.77 | 68.30 | 30972 | 20832 | 4.27% |
| 2025-07-23 | 68.31 | 67.14 | -1.82 | -2.64% | 67.10 | 69.00 | 41262 | 28039 | 5.69% |
| 2025-07-22 | 68.60 | 68.96 | 0.04 | 0.06% | 68.51 | 71.28 | 54588 | 38089 | 7.53% |
| 2025-07-21 | 69.72 | 68.92 | -0.84 | -1.20% | 67.85 | 69.99 | 45118 | 31001 | 6.23% |
| 2025-07-18 | 71.17 | 69.76 | -1.53 | -2.15% | 69.52 | 71.93 | 61958 | 43520 | 8.55% |
| 2025-07-17 | 68.90 | 71.29 | 2.39 | 3.47% | 68.33 | 73.29 | 93190 | 66141 | 12.86% |
| 2025-07-16 | 67.88 | 68.90 | 0.63 | 0.92% | 67.20 | 70.98 | 87529 | 60923 | 12.08% |
| 2025-07-15 | 67.36 | 68.27 | 0.57 | 0.84% | 67.01 | 69.55 | 72724 | 49993 | 10.04% |
| 2025-07-14 | 67.90 | 67.70 | -0.36 | -0.53% | 67.01 | 68.62 | 29347 | 19841 | 4.05% |
| 2025-07-11 | 67.79 | 68.06 | 0.44 | 0.65% | 67.30 | 70.74 | 62544 | 42977 | 8.63% |
| 2025-07-10 | 66.38 | 67.62 | 1.22 | 1.84% | 66.00 | 68.78 | 55687 | 37709 | 7.69% |
| 2025-07-09 | 67.61 | 66.40 | -1.36 | -2.01% | 66.24 | 69.30 | 46107 | 31177 | 6.36% |
| 2025-07-08 | 66.30 | 67.76 | 1.47 | 2.22% | 65.81 | 68.36 | 47985 | 32388 | 6.62% |
| 2025-07-07 | 64.80 | 66.29 | 0.69 | 1.05% | 63.46 | 66.90 | 39521 | 25824 | 5.45% |
| 2025-07-04 | 70.00 | 65.60 | -4.35 | -6.22% | 65.00 | 70.00 | 66122 | 44782 | 9.13% |
| 2025-07-03 | 68.20 | 69.95 | 1.60 | 2.34% | 68.20 | 70.78 | 53662 | 37267 | 7.41% |
| 2025-07-02 | 69.26 | 68.35 | -1.34 | -1.92% | 67.38 | 70.54 | 49933 | 34322 | 6.89% |
| 2025-07-01 | 68.50 | 69.69 | 0.62 | 0.90% | 68.23 | 69.88 | 53313 | 36798 | 7.36% |
| 2025-06-30 | 68.56 | 69.07 | 0.22 | 0.32% | 68.08 | 70.10 | 62090 | 42788 | 8.57% |
| 2025-06-27 | 65.72 | 68.85 | 2.65 | 4.00% | 65.22 | 69.77 | 92461 | 62938 | 12.76% |
| 2025-06-26 | 67.60 | 66.20 | -0.79 | -1.18% | 66.11 | 68.15 | 65753 | 44027 | 8.33% |
| 2025-06-25 | 66.50 | 66.99 | 1.05 | 1.59% | 65.32 | 67.60 | 60307 | 40071 | 7.64% |
| 2025-06-24 | 67.12 | 65.94 | -1.23 | -1.83% | 65.85 | 68.49 | 55257 | 36895 | 7.00% |
| 2025-06-23 | 66.50 | 67.17 | -0.41 | -0.61% | 64.74 | 68.10 | 60697 | 40243 | 7.69% |
| 2025-06-20 | 67.00 | 67.58 | -0.52 | -0.76% | 66.70 | 69.08 | 57026 | 38572 | 7.23% |
| 2025-06-19 | 71.51 | 68.10 | -3.15 | -4.42% | 67.60 | 73.28 | 90777 | 63567 | 11.50% |
| 2025-06-18 | 70.94 | 71.25 | 0.31 | 0.44% | 69.07 | 73.38 | 89999 | 64039 | 11.41% |
| 2025-06-17 | 72.86 | 70.94 | -2.36 | -3.22% | 70.21 | 73.80 | 97429 | 70060 | 12.35% |
| 2025-06-16 | 65.91 | 73.30 | 8.23 | 12.65% | 65.07 | 76.00 | 142991 | 102143 | 18.12% |
| 2025-06-13 | 63.07 | 65.07 | 1.40 | 2.20% | 62.39 | 67.20 | 86122 | 55730 | 10.91% |
| 2025-06-12 | 62.23 | 63.67 | 0.84 | 1.34% | 62.22 | 65.37 | 49613 | 31829 | 6.29% |
| 2025-06-11 | 62.87 | 62.83 | -0.07 | -0.11% | 61.88 | 65.61 | 42082 | 26707 | 5.33% |
| 2025-06-10 | 64.96 | 62.90 | -1.96 | -3.02% | 62.07 | 64.98 | 58403 | 36918 | 7.40% |
| 2025-06-09 | 65.77 | 64.86 | 1.78 | 2.82% | 63.50 | 66.24 | 84105 | 54746 | 10.66% |