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 | 87.00 | 90.80 | 3.66 | 4.20% | 84.19 | 94.65 | 51869 | 46693 | 11.47% |
| 2025-09-15 | 87.28 | 87.14 | 0.09 | 0.10% | 86.58 | 90.12 | 22279 | 19574 | 4.92% |
| 2025-09-12 | 89.58 | 87.05 | -3.64 | -4.01% | 87.00 | 91.18 | 20524 | 18209 | 4.54% |
| 2025-09-11 | 88.41 | 90.69 | 2.19 | 2.47% | 87.53 | 93.43 | 31660 | 28730 | 7.00% |
| 2025-09-10 | 97.79 | 88.50 | -9.46 | -9.66% | 87.30 | 98.68 | 47694 | 44275 | 10.54% |
| 2025-09-09 | 92.91 | 97.96 | 4.49 | 4.80% | 89.50 | 99.83 | 44582 | 42449 | 9.85% |
| 2025-09-08 | 93.07 | 93.47 | 1.97 | 2.15% | 89.69 | 97.65 | 50107 | 47041 | 11.08% |
| 2025-09-05 | 80.95 | 91.50 | 9.92 | 12.16% | 80.95 | 93.80 | 37985 | 33288 | 8.40% |
| 2025-09-04 | 86.37 | 81.58 | -4.72 | -5.47% | 79.16 | 90.60 | 42516 | 35244 | 9.40% |
| 2025-09-03 | 94.00 | 86.30 | -5.81 | -6.31% | 86.01 | 94.00 | 41330 | 36839 | 9.14% |
| 2025-09-02 | 80.91 | 92.11 | 11.51 | 14.28% | 78.55 | 96.72 | 66688 | 60010 | 14.74% |
| 2025-09-01 | 82.48 | 80.60 | -2.26 | -2.73% | 80.25 | 85.00 | 28384 | 23299 | 6.27% |
| 2025-08-29 | 73.01 | 82.86 | 9.47 | 12.90% | 72.47 | 87.29 | 47534 | 38047 | 10.51% |
| 2025-08-28 | 72.05 | 73.39 | 1.24 | 1.72% | 68.52 | 73.63 | 26027 | 18480 | 5.75% |
| 2025-08-27 | 73.80 | 72.15 | -1.29 | -1.76% | 71.86 | 75.09 | 22093 | 16334 | 4.88% |
| 2025-08-26 | 74.79 | 73.44 | -1.88 | -2.50% | 72.98 | 75.00 | 20700 | 15330 | 4.58% |
| 2025-08-25 | 79.20 | 75.32 | -2.95 | -3.77% | 73.10 | 79.29 | 38938 | 29335 | 8.61% |
| 2025-08-22 | 78.98 | 78.27 | -0.68 | -0.86% | 77.45 | 82.83 | 20908 | 16622 | 4.62% |
| 2025-08-21 | 83.20 | 78.95 | -4.25 | -5.11% | 78.70 | 84.99 | 23892 | 19364 | 5.28% |
| 2025-08-20 | 69.06 | 83.20 | -0.19 | -0.23% | 69.06 | 83.99 | 32898 | 26842 | 7.27% |
| 2025-08-19 | 79.59 | 83.39 | 3.59 | 4.50% | 76.66 | 88.74 | 45485 | 37524 | 10.05% |
| 2025-08-18 | 81.83 | 79.80 | -2.41 | -2.93% | 78.92 | 83.11 | 39134 | 31655 | 8.65% |
| 2025-08-15 | 71.08 | 82.21 | 11.14 | 15.67% | 70.90 | 84.00 | 56247 | 43998 | 12.43% |
| 2025-08-14 | 71.17 | 71.07 | -0.73 | -1.02% | 69.10 | 72.47 | 31962 | 22599 | 7.07% |
| 2025-08-13 | 72.63 | 71.80 | -1.00 | -1.37% | 70.66 | 74.68 | 36987 | 26835 | 8.18% |
| 2025-08-12 | 71.62 | 72.80 | 1.19 | 1.66% | 68.66 | 72.90 | 43204 | 30616 | 9.55% |
| 2025-08-11 | 72.53 | 71.61 | -0.56 | -0.78% | 69.35 | 75.45 | 64943 | 46944 | 14.36% |
| 2025-08-08 | 73.07 | 72.17 | -1.92 | -2.59% | 70.75 | 75.72 | 40670 | 29656 | 8.99% |
| 2025-08-07 | 75.79 | 74.09 | -0.45 | -0.60% | 71.62 | 78.88 | 61706 | 46053 | 13.64% |
| 2025-08-06 | 69.00 | 74.54 | 5.66 | 8.22% | 67.36 | 75.72 | 52020 | 37422 | 11.50% |
| 2025-08-05 | 69.83 | 68.88 | -1.43 | -2.03% | 67.34 | 72.22 | 61623 | 42805 | 13.62% |
| 2025-08-04 | 61.20 | 70.31 | 8.78 | 14.27% | 60.34 | 71.00 | 71010 | 46449 | 15.70% |
| 2025-08-01 | 61.13 | 61.53 | 0.55 | 0.90% | 59.12 | 61.80 | 42697 | 25972 | 9.44% |
| 2025-07-31 | 57.57 | 60.98 | 3.60 | 6.27% | 57.40 | 61.70 | 63106 | 37924 | 13.95% |
| 2025-07-30 | 58.00 | 57.38 | -2.62 | -4.37% | 57.04 | 60.80 | 62214 | 36346 | 13.75% |
| 2025-07-29 | 62.35 | 60.00 | -2.50 | -4.00% | 58.12 | 62.36 | 69135 | 41379 | 15.28% |
| 2025-07-28 | 61.67 | 62.50 | 1.98 | 3.27% | 58.18 | 62.97 | 70535 | 43108 | 15.59% |
| 2025-07-25 | 56.16 | 60.52 | 5.11 | 9.22% | 56.02 | 61.54 | 65882 | 38526 | 14.56% |
| 2025-07-24 | 54.00 | 55.41 | 0.92 | 1.69% | 53.30 | 58.22 | 69422 | 38722 | 15.35% |
| 2025-07-23 | 48.91 | 54.49 | 4.59 | 9.20% | 48.83 | 57.00 | 91643 | 49342 | 20.26% |
| 2025-07-22 | 48.99 | 49.90 | 0.90 | 1.84% | 47.00 | 51.00 | 75760 | 37123 | 16.75% |
| 2025-07-21 | 46.51 | 49.00 | 1.73 | 3.66% | 45.81 | 50.33 | 76276 | 36533 | 16.86% |
| 2025-07-18 | 43.11 | 47.27 | 4.20 | 9.75% | 42.80 | 47.27 | 78460 | 35807 | 17.34% |
| 2025-07-17 | 43.11 | 43.07 | 0.80 | 1.89% | 42.21 | 44.44 | 64551 | 27874 | 14.27% |
| 2025-07-16 | 39.11 | 42.27 | 2.75 | 6.96% | 38.88 | 43.53 | 80692 | 33495 | 17.84% |
| 2025-07-15 | 39.56 | 39.52 | -0.68 | -1.69% | 38.96 | 40.56 | 49159 | 19432 | 10.87% |
| 2025-07-14 | 35.80 | 40.20 | 4.16 | 11.54% | 35.77 | 40.48 | 87659 | 33759 | 19.38% |
| 2025-07-11 | 36.46 | 36.04 | -0.42 | -1.15% | 35.36 | 36.88 | 42295 | 15288 | 9.35% |
| 2025-07-10 | 34.25 | 36.46 | 1.37 | 3.90% | 34.25 | 36.59 | 71937 | 25685 | 15.90% |
| 2025-07-09 | 32.90 | 35.09 | 2.41 | 7.37% | 32.90 | 37.00 | 75646 | 26891 | 16.72% |
| 2025-07-08 | 32.18 | 32.68 | 0.51 | 1.59% | 31.82 | 32.80 | 15217 | 4946 | 3.36% |
| 2025-07-07 | 31.51 | 32.17 | 0.48 | 1.51% | 31.49 | 32.59 | 14976 | 4806 | 3.31% |
| 2025-07-04 | 32.42 | 31.69 | -0.43 | -1.34% | 31.41 | 32.42 | 14397 | 4553 | 3.18% |
| 2025-07-03 | 31.46 | 32.12 | 0.67 | 2.13% | 31.35 | 32.28 | 15317 | 4894 | 3.39% |
| 2025-07-02 | 32.57 | 31.45 | -1.00 | -3.08% | 31.20 | 32.57 | 18004 | 5702 | 3.98% |
| 2025-07-01 | 31.44 | 32.45 | 1.12 | 3.57% | 31.09 | 32.92 | 30368 | 9807 | 6.71% |
| 2025-06-30 | 30.71 | 31.33 | 0.54 | 1.75% | 30.71 | 31.45 | 13928 | 4337 | 3.08% |
| 2025-06-27 | 30.65 | 30.79 | 0.42 | 1.38% | 30.30 | 30.96 | 14852 | 4544 | 3.28% |
| 2025-06-26 | 30.86 | 30.37 | -0.32 | -1.04% | 30.25 | 30.98 | 12479 | 3807 | 2.76% |
| 2025-06-25 | 31.00 | 30.69 | -0.37 | -1.19% | 30.40 | 31.28 | 18678 | 5739 | 4.13% |
| 2025-06-24 | 29.34 | 31.06 | 1.79 | 6.12% | 29.34 | 31.23 | 19884 | 6079 | 4.40% |
| 2025-06-23 | 28.69 | 29.27 | 0.32 | 1.11% | 28.55 | 29.42 | 9995 | 2906 | 2.21% |
| 2025-06-20 | 29.41 | 28.95 | -0.22 | -0.75% | 28.72 | 29.64 | 12534 | 3648 | 2.77% |
| 2025-06-19 | 30.83 | 29.17 | -1.66 | -5.38% | 28.97 | 30.92 | 21401 | 6359 | 4.73% |
| 2025-06-18 | 31.08 | 30.83 | -0.25 | -0.80% | 30.58 | 31.08 | 8154 | 2510 | 1.80% |
| 2025-06-17 | 31.71 | 31.08 | -0.57 | -1.80% | 30.77 | 32.14 | 11966 | 3740 | 2.65% |
| 2025-06-16 | 31.98 | 31.65 | -0.05 | -0.16% | 31.60 | 32.37 | 11428 | 3652 | 2.53% |
| 2025-06-13 | 33.20 | 31.70 | -1.61 | -4.83% | 31.66 | 33.41 | 17213 | 5550 | 3.80% |
| 2025-06-12 | 33.15 | 33.31 | 0.30 | 0.91% | 32.60 | 33.87 | 18505 | 6118 | 4.09% |
| 2025-06-11 | 32.33 | 33.01 | 0.69 | 2.13% | 32.33 | 33.66 | 20804 | 6878 | 4.60% |
| 2025-06-10 | 33.32 | 32.32 | -0.90 | -2.71% | 31.35 | 33.32 | 31584 | 10108 | 6.98% |
| 2025-06-09 | 32.51 | 33.22 | 0.82 | 2.53% | 32.08 | 33.56 | 23189 | 7681 | 5.13% |