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 | 92.20 | 100.31 | 6.96 | 7.46% | 90.01 | 104.90 | 58676 | 57012 | 18.79% |
| 2025-09-15 | 90.50 | 93.35 | -0.61 | -0.65% | 87.61 | 96.50 | 39986 | 36913 | 12.81% |
| 2025-09-12 | 96.00 | 93.96 | -4.34 | -4.42% | 92.58 | 98.20 | 49981 | 47234 | 16.01% |
| 2025-09-11 | 90.00 | 98.30 | 6.72 | 7.34% | 89.22 | 105.00 | 65282 | 63931 | 20.91% |
| 2025-09-10 | 86.16 | 91.58 | 4.56 | 5.24% | 83.80 | 94.90 | 62561 | 55589 | 20.04% |
| 2025-09-09 | 91.25 | 87.02 | -4.06 | -4.46% | 87.02 | 95.25 | 65897 | 59788 | 21.11% |
| 2025-09-08 | 76.63 | 91.08 | 15.18 | 20.00% | 76.38 | 91.08 | 61224 | 53316 | 19.61% |
| 2025-09-05 | 74.04 | 75.90 | 1.12 | 1.50% | 73.07 | 77.70 | 37758 | 28593 | 12.09% |
| 2025-09-04 | 72.00 | 74.78 | 1.98 | 2.72% | 71.35 | 75.69 | 38218 | 28142 | 12.24% |
| 2025-09-03 | 72.00 | 72.80 | 0.79 | 1.10% | 70.12 | 74.70 | 30428 | 22078 | 9.75% |
| 2025-09-02 | 68.71 | 72.01 | 3.31 | 4.82% | 64.70 | 73.33 | 42059 | 29308 | 13.47% |
| 2025-09-01 | 68.10 | 68.70 | 0.22 | 0.32% | 67.45 | 69.00 | 11485 | 7822 | 3.68% |
| 2025-08-29 | 68.80 | 68.48 | -0.24 | -0.35% | 67.80 | 69.90 | 14232 | 9765 | 4.56% |
| 2025-08-28 | 67.90 | 68.72 | 0.81 | 1.19% | 66.71 | 69.90 | 20044 | 13705 | 6.42% |
| 2025-08-27 | 70.20 | 67.91 | -2.19 | -3.12% | 67.80 | 70.80 | 17469 | 12174 | 5.60% |
| 2025-08-26 | 72.04 | 70.10 | -2.40 | -3.31% | 70.10 | 72.47 | 17643 | 12554 | 5.65% |
| 2025-08-25 | 72.00 | 72.50 | 0.19 | 0.26% | 71.56 | 74.34 | 22690 | 16493 | 7.27% |
| 2025-08-22 | 73.50 | 72.31 | -1.19 | -1.62% | 71.01 | 73.59 | 22603 | 16315 | 7.24% |
| 2025-08-21 | 73.20 | 73.50 | 0.33 | 0.45% | 72.10 | 76.17 | 30783 | 22819 | 9.86% |
| 2025-08-20 | 70.62 | 73.17 | 1.87 | 2.62% | 70.05 | 73.65 | 21195 | 15234 | 6.79% |
| 2025-08-19 | 72.99 | 71.30 | -0.77 | -1.07% | 69.40 | 74.87 | 34834 | 24964 | 11.16% |
| 2025-08-18 | 70.85 | 72.07 | 1.30 | 1.84% | 70.01 | 72.87 | 28970 | 20782 | 9.28% |
| 2025-08-15 | 67.96 | 70.77 | 2.80 | 4.12% | 67.70 | 73.30 | 34517 | 24415 | 11.06% |
| 2025-08-14 | 67.30 | 67.97 | 0.36 | 0.53% | 65.80 | 69.96 | 30121 | 20469 | 9.65% |
| 2025-08-13 | 65.91 | 67.61 | 1.35 | 2.04% | 65.56 | 68.17 | 17582 | 11752 | 5.63% |
| 2025-08-12 | 68.22 | 66.26 | -2.22 | -3.24% | 65.78 | 68.86 | 21923 | 14601 | 7.02% |
| 2025-08-11 | 67.01 | 68.48 | 1.01 | 1.50% | 66.62 | 71.99 | 25501 | 17665 | 8.17% |
| 2025-08-08 | 68.67 | 67.47 | -1.23 | -1.79% | 67.30 | 69.77 | 15164 | 10331 | 4.86% |
| 2025-08-07 | 69.01 | 68.70 | -0.31 | -0.45% | 67.68 | 69.89 | 19951 | 13707 | 6.39% |
| 2025-08-06 | 69.80 | 69.01 | -0.94 | -1.34% | 67.70 | 69.80 | 31463 | 21620 | 10.08% |
| 2025-08-05 | 66.91 | 69.95 | 3.06 | 4.57% | 66.90 | 70.70 | 46328 | 32087 | 14.84% |
| 2025-08-04 | 61.26 | 66.89 | 5.59 | 9.12% | 60.54 | 67.11 | 39609 | 25592 | 12.69% |
| 2025-08-01 | 61.17 | 61.30 | -0.32 | -0.52% | 60.18 | 62.96 | 19167 | 11752 | 6.14% |
| 2025-07-31 | 62.03 | 61.62 | -0.88 | -1.41% | 61.25 | 63.20 | 15957 | 9950 | 5.11% |
| 2025-07-30 | 63.54 | 62.50 | -1.18 | -1.85% | 61.15 | 64.00 | 19688 | 12301 | 6.31% |
| 2025-07-29 | 62.81 | 63.68 | 0.53 | 0.84% | 62.44 | 64.15 | 24159 | 15289 | 7.74% |
| 2025-07-28 | 63.52 | 63.15 | 0.07 | 0.11% | 62.18 | 65.54 | 30820 | 19645 | 9.87% |
| 2025-07-25 | 67.00 | 63.08 | -3.72 | -5.57% | 63.08 | 67.74 | 35178 | 22648 | 11.27% |
| 2025-07-24 | 67.24 | 66.80 | -0.36 | -0.54% | 65.24 | 68.40 | 39814 | 26596 | 12.75% |
| 2025-07-23 | 66.61 | 67.16 | -1.03 | -1.51% | 65.03 | 68.50 | 47517 | 31860 | 15.22% |
| 2025-07-22 | 64.64 | 68.19 | 3.57 | 5.52% | 64.22 | 69.00 | 86429 | 58008 | 27.68% |
| 2025-07-21 | 56.30 | 64.62 | 8.02 | 14.17% | 55.48 | 66.00 | 57578 | 34989 | 18.44% |
| 2025-07-18 | 56.36 | 56.60 | -0.90 | -1.57% | 55.90 | 57.60 | 23537 | 13321 | 7.54% |
| 2025-07-17 | 57.90 | 57.50 | -0.30 | -0.52% | 56.76 | 58.60 | 31763 | 18230 | 10.17% |
| 2025-07-16 | 54.11 | 57.80 | 3.40 | 6.25% | 54.11 | 58.88 | 48084 | 27422 | 15.40% |
| 2025-07-15 | 51.90 | 54.40 | 2.77 | 5.37% | 51.90 | 55.55 | 41915 | 22764 | 13.43% |
| 2025-07-14 | 51.15 | 51.63 | 0.48 | 0.94% | 50.80 | 51.64 | 7563 | 3883 | 2.42% |
| 2025-07-11 | 50.55 | 51.15 | 0.62 | 1.23% | 50.12 | 51.48 | 9745 | 4964 | 3.12% |
| 2025-07-10 | 51.06 | 50.53 | -0.74 | -1.44% | 50.48 | 51.38 | 11173 | 5671 | 3.58% |
| 2025-07-09 | 51.70 | 51.27 | -0.43 | -0.83% | 51.02 | 51.96 | 11266 | 5792 | 3.61% |
| 2025-07-08 | 51.14 | 51.70 | 0.42 | 0.82% | 51.01 | 52.08 | 8709 | 4506 | 2.79% |
| 2025-07-07 | 51.38 | 51.28 | 0.21 | 0.41% | 51.05 | 51.88 | 5102 | 2618 | 1.63% |
| 2025-07-04 | 51.90 | 51.07 | -0.83 | -1.60% | 50.81 | 51.99 | 7300 | 3731 | 2.34% |
| 2025-07-03 | 51.53 | 51.90 | 0.18 | 0.35% | 51.53 | 52.14 | 5944 | 3088 | 1.90% |
| 2025-07-02 | 52.65 | 51.72 | -0.94 | -1.79% | 51.36 | 52.65 | 9385 | 4854 | 3.01% |
| 2025-07-01 | 53.14 | 52.66 | -0.54 | -1.02% | 52.08 | 53.20 | 9105 | 4786 | 2.92% |
| 2025-06-30 | 52.50 | 53.20 | 0.76 | 1.45% | 52.50 | 53.74 | 11363 | 6049 | 3.64% |
| 2025-06-27 | 52.00 | 52.44 | 0.42 | 0.81% | 52.00 | 52.78 | 6703 | 3510 | 2.15% |
| 2025-06-26 | 53.00 | 52.02 | -0.93 | -1.76% | 52.01 | 53.44 | 8907 | 4684 | 2.85% |
| 2025-06-25 | 52.79 | 52.95 | 0.16 | 0.30% | 52.07 | 53.12 | 8323 | 4374 | 2.67% |
| 2025-06-24 | 51.90 | 52.79 | 1.33 | 2.58% | 51.70 | 52.84 | 6467 | 3397 | 2.07% |
| 2025-06-23 | 50.98 | 51.46 | 0.38 | 0.74% | 50.61 | 51.66 | 4503 | 2312 | 1.44% |
| 2025-06-20 | 51.90 | 51.08 | -0.86 | -1.66% | 51.06 | 52.64 | 5070 | 2623 | 1.62% |
| 2025-06-19 | 52.51 | 51.94 | -1.07 | -2.02% | 51.86 | 53.19 | 6690 | 3513 | 2.14% |
| 2025-06-18 | 53.21 | 53.01 | -0.65 | -1.21% | 52.01 | 53.67 | 8215 | 4322 | 2.63% |
| 2025-06-17 | 54.75 | 53.66 | -1.07 | -1.96% | 53.33 | 55.17 | 8602 | 4634 | 2.76% |
| 2025-06-16 | 52.35 | 54.73 | 1.78 | 3.36% | 52.35 | 55.95 | 16261 | 8937 | 5.21% |
| 2025-06-13 | 53.59 | 52.95 | -0.75 | -1.40% | 52.44 | 53.66 | 9047 | 4800 | 2.90% |
| 2025-06-12 | 53.37 | 53.70 | -0.05 | -0.09% | 53.00 | 54.29 | 12718 | 6811 | 4.07% |
| 2025-06-11 | 53.50 | 53.75 | 0.37 | 0.69% | 53.50 | 54.69 | 7525 | 4062 | 2.41% |
| 2025-06-10 | 55.18 | 53.38 | -2.03 | -3.66% | 53.00 | 55.18 | 15221 | 8225 | 4.88% |
| 2025-06-09 | 55.62 | 55.41 | -0.59 | -1.05% | 55.21 | 57.21 | 17825 | 10016 | 5.71% |