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 | 92.38 | 103.30 | 11.81 | 12.91% | 92.38 | 104.44 | 55892 | 55429 | 11.31% |
| 2025-09-15 | 93.21 | 91.49 | -2.66 | -2.83% | 91.21 | 94.99 | 20813 | 19279 | 4.21% |
| 2025-09-12 | 96.50 | 94.15 | -0.83 | -0.87% | 93.36 | 97.60 | 25247 | 23988 | 5.11% |
| 2025-09-11 | 94.00 | 94.98 | 0.73 | 0.77% | 91.82 | 95.89 | 27976 | 26328 | 5.66% |
| 2025-09-10 | 87.00 | 94.25 | 6.97 | 7.99% | 87.00 | 94.36 | 41484 | 37968 | 8.40% |
| 2025-09-09 | 88.51 | 87.28 | -2.57 | -2.86% | 86.72 | 89.50 | 15933 | 14027 | 3.23% |
| 2025-09-08 | 86.80 | 89.85 | 2.93 | 3.37% | 86.80 | 90.93 | 22509 | 20089 | 4.56% |
| 2025-09-05 | 85.78 | 86.92 | 1.90 | 2.23% | 84.31 | 87.47 | 19407 | 16721 | 3.93% |
| 2025-09-04 | 88.23 | 85.02 | -4.17 | -4.68% | 83.93 | 90.18 | 21056 | 18289 | 4.26% |
| 2025-09-03 | 89.20 | 89.19 | -0.52 | -0.58% | 86.03 | 90.33 | 24907 | 21881 | 5.04% |
| 2025-09-02 | 89.34 | 89.71 | 0.45 | 0.50% | 85.21 | 90.87 | 32472 | 28606 | 6.57% |
| 2025-09-01 | 92.31 | 89.26 | -3.72 | -4.00% | 88.92 | 94.36 | 31069 | 28131 | 6.29% |
| 2025-08-29 | 95.55 | 92.98 | -1.73 | -1.83% | 91.83 | 95.88 | 20529 | 19132 | 4.16% |
| 2025-08-28 | 97.20 | 94.71 | -3.55 | -3.61% | 91.23 | 97.48 | 35409 | 33258 | 7.17% |
| 2025-08-27 | 93.98 | 98.26 | 4.46 | 4.75% | 93.98 | 100.60 | 38047 | 37269 | 7.70% |
| 2025-08-26 | 97.49 | 93.80 | -4.28 | -4.36% | 93.55 | 98.19 | 24873 | 23730 | 5.03% |
| 2025-08-25 | 96.58 | 98.08 | 1.50 | 1.55% | 95.54 | 99.26 | 31513 | 30594 | 6.38% |
| 2025-08-22 | 94.99 | 96.58 | 1.87 | 1.97% | 93.40 | 97.02 | 29665 | 28232 | 6.00% |
| 2025-08-21 | 99.00 | 94.71 | -6.29 | -6.23% | 93.88 | 100.59 | 33606 | 32456 | 6.80% |
| 2025-08-20 | 103.04 | 101.00 | -5.54 | -5.20% | 97.10 | 103.56 | 47123 | 46894 | 9.54% |
| 2025-08-19 | 98.39 | 106.54 | 11.56 | 12.17% | 92.20 | 113.98 | 81823 | 83285 | 16.56% |
| 2025-08-18 | 88.90 | 94.98 | 6.42 | 7.25% | 87.82 | 97.88 | 38650 | 35468 | 7.82% |
| 2025-08-15 | 85.15 | 88.56 | 3.14 | 3.68% | 85.00 | 88.56 | 15655 | 13650 | 3.17% |
| 2025-08-14 | 87.52 | 85.42 | -1.98 | -2.27% | 84.73 | 88.00 | 13011 | 11197 | 2.63% |
| 2025-08-13 | 87.13 | 87.40 | -0.16 | -0.18% | 85.96 | 89.65 | 15392 | 13417 | 3.12% |
| 2025-08-12 | 88.59 | 87.56 | -0.53 | -0.60% | 85.87 | 88.59 | 14433 | 12524 | 2.92% |
| 2025-08-11 | 83.13 | 88.09 | 6.09 | 7.43% | 83.13 | 89.25 | 28846 | 25230 | 5.84% |
| 2025-08-08 | 83.90 | 82.00 | -2.39 | -2.83% | 81.80 | 84.26 | 17945 | 14784 | 3.63% |
| 2025-08-07 | 86.01 | 84.39 | -1.97 | -2.28% | 84.23 | 86.64 | 16861 | 14374 | 3.41% |
| 2025-08-06 | 86.21 | 86.36 | 0.21 | 0.24% | 85.18 | 87.57 | 19311 | 16680 | 3.91% |
| 2025-08-05 | 83.49 | 86.15 | 3.25 | 3.92% | 82.42 | 86.46 | 23401 | 19880 | 4.74% |
| 2025-08-04 | 83.47 | 82.90 | -0.60 | -0.72% | 81.69 | 83.48 | 13437 | 11070 | 2.72% |
| 2025-08-01 | 79.34 | 83.50 | 4.28 | 5.40% | 79.30 | 83.75 | 28442 | 23341 | 5.76% |
| 2025-07-31 | 76.88 | 79.22 | 2.05 | 2.66% | 76.75 | 81.62 | 22063 | 17548 | 4.47% |
| 2025-07-30 | 79.10 | 77.17 | -1.93 | -2.44% | 76.60 | 79.10 | 11120 | 8638 | 2.25% |
| 2025-07-29 | 78.76 | 79.10 | 0.34 | 0.43% | 78.01 | 79.60 | 9168 | 7218 | 1.86% |
| 2025-07-28 | 80.39 | 78.76 | -0.69 | -0.87% | 78.58 | 80.39 | 13093 | 10363 | 2.65% |
| 2025-07-25 | 80.00 | 79.45 | -0.99 | -1.23% | 79.06 | 80.41 | 10700 | 8510 | 2.17% |
| 2025-07-24 | 76.33 | 80.44 | 4.47 | 5.88% | 75.33 | 80.46 | 27482 | 21654 | 5.56% |
| 2025-07-23 | 77.12 | 75.97 | -1.15 | -1.49% | 75.72 | 77.12 | 8663 | 6596 | 1.75% |
| 2025-07-22 | 77.42 | 77.12 | -0.48 | -0.62% | 76.50 | 77.98 | 8516 | 6564 | 1.72% |
| 2025-07-21 | 77.39 | 77.60 | 0.44 | 0.57% | 76.41 | 78.13 | 11214 | 8670 | 2.27% |
| 2025-07-18 | 78.00 | 77.16 | -1.19 | -1.52% | 76.80 | 78.34 | 10788 | 8333 | 2.18% |
| 2025-07-17 | 77.78 | 78.35 | 1.30 | 1.69% | 77.19 | 79.25 | 15696 | 12274 | 3.18% |
| 2025-07-16 | 75.93 | 77.05 | 0.72 | 0.94% | 75.70 | 77.62 | 13890 | 10679 | 2.81% |
| 2025-07-15 | 74.82 | 76.33 | 1.75 | 2.35% | 74.36 | 77.27 | 18885 | 14340 | 3.82% |
| 2025-07-14 | 73.66 | 74.58 | 1.06 | 1.44% | 73.43 | 74.81 | 9370 | 6955 | 1.90% |
| 2025-07-11 | 73.00 | 73.52 | 0.76 | 1.04% | 72.28 | 74.26 | 8240 | 6029 | 1.67% |
| 2025-07-10 | 73.59 | 72.76 | -1.23 | -1.66% | 72.28 | 74.14 | 8741 | 6385 | 1.77% |
| 2025-07-09 | 75.62 | 73.99 | -1.36 | -1.80% | 73.90 | 76.56 | 8295 | 6233 | 1.68% |
| 2025-07-08 | 73.99 | 75.35 | 0.92 | 1.24% | 73.92 | 75.47 | 7060 | 5298 | 1.43% |
| 2025-07-07 | 74.45 | 74.43 | 0.08 | 0.11% | 73.30 | 74.55 | 6965 | 5144 | 1.41% |
| 2025-07-04 | 75.45 | 74.35 | -1.15 | -1.52% | 73.30 | 75.47 | 10843 | 8047 | 2.19% |
| 2025-07-03 | 76.75 | 75.50 | -1.10 | -1.44% | 75.15 | 77.00 | 8013 | 6067 | 1.62% |
| 2025-07-02 | 77.76 | 76.60 | -1.59 | -2.03% | 75.85 | 78.45 | 6007 | 4614 | 1.22% |
| 2025-07-01 | 77.23 | 78.19 | 0.96 | 1.24% | 75.51 | 78.19 | 10679 | 8220 | 2.16% |
| 2025-06-30 | 76.62 | 77.23 | 0.82 | 1.07% | 76.19 | 78.16 | 8134 | 6271 | 1.65% |
| 2025-06-27 | 76.71 | 76.41 | -0.37 | -0.48% | 76.26 | 77.37 | 8796 | 6746 | 1.78% |
| 2025-06-26 | 76.97 | 76.78 | -0.19 | -0.25% | 76.41 | 78.83 | 11347 | 8816 | 2.30% |
| 2025-06-25 | 76.91 | 76.97 | 0.07 | 0.09% | 76.28 | 77.49 | 11465 | 8806 | 2.32% |
| 2025-06-24 | 74.04 | 76.90 | 3.28 | 4.46% | 73.69 | 77.53 | 17409 | 13236 | 3.52% |
| 2025-06-23 | 70.70 | 73.97 | 2.82 | 3.96% | 70.70 | 75.12 | 13311 | 9792 | 2.69% |
| 2025-06-20 | 72.52 | 71.15 | -1.80 | -2.47% | 70.80 | 73.20 | 10306 | 7398 | 2.09% |
| 2025-06-19 | 74.81 | 72.95 | -2.25 | -2.99% | 72.30 | 76.67 | 14425 | 10766 | 2.92% |
| 2025-06-18 | 73.77 | 75.20 | 1.28 | 1.73% | 73.36 | 75.44 | 16697 | 12455 | 3.38% |
| 2025-06-17 | 73.97 | 73.92 | -0.04 | -0.05% | 72.88 | 75.27 | 16069 | 11919 | 3.25% |
| 2025-06-16 | 72.23 | 73.96 | 1.73 | 2.40% | 71.68 | 74.22 | 14114 | 10338 | 2.86% |
| 2025-06-13 | 73.02 | 72.23 | -1.07 | -1.46% | 72.02 | 74.07 | 13730 | 10019 | 2.78% |
| 2025-06-12 | 70.71 | 73.30 | 2.59 | 3.66% | 70.04 | 73.75 | 22199 | 16069 | 4.49% |
| 2025-06-11 | 70.51 | 70.71 | 0.21 | 0.30% | 70.51 | 71.28 | 6628 | 4698 | 1.34% |
| 2025-06-10 | 72.30 | 70.50 | -1.51 | -2.10% | 69.34 | 72.30 | 14265 | 10057 | 2.89% |
| 2025-06-09 | 73.09 | 72.01 | -1.01 | -1.38% | 71.83 | 73.27 | 12449 | 9008 | 2.52% |