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 | 82.88 | 84.07 | 0.38 | 0.45% | 81.88 | 84.50 | 59349 | 49525 | 15.73% |
| 2025-09-15 | 78.09 | 83.69 | 5.01 | 6.37% | 78.09 | 85.00 | 73612 | 60428 | 19.51% |
| 2025-09-12 | 78.56 | 78.68 | -0.22 | -0.28% | 77.21 | 79.48 | 28637 | 22460 | 7.59% |
| 2025-09-11 | 76.75 | 78.90 | 1.54 | 1.99% | 75.33 | 79.30 | 37218 | 28881 | 9.86% |
| 2025-09-10 | 76.65 | 77.36 | 0.71 | 0.93% | 76.17 | 78.50 | 22849 | 17671 | 6.06% |
| 2025-09-09 | 79.00 | 76.65 | -2.94 | -3.69% | 76.00 | 79.31 | 35007 | 27083 | 9.28% |
| 2025-09-08 | 78.36 | 79.59 | 0.49 | 0.62% | 78.06 | 80.77 | 51656 | 41134 | 13.69% |
| 2025-09-05 | 73.62 | 79.10 | 5.68 | 7.74% | 73.02 | 79.66 | 58146 | 44940 | 15.41% |
| 2025-09-04 | 76.00 | 73.42 | -2.38 | -3.14% | 71.83 | 76.38 | 41187 | 30623 | 10.92% |
| 2025-09-03 | 76.97 | 75.80 | -1.19 | -1.55% | 75.01 | 77.80 | 41560 | 31684 | 11.01% |
| 2025-09-02 | 79.35 | 76.99 | -0.60 | -0.77% | 73.19 | 81.03 | 77114 | 58669 | 20.44% |
| 2025-09-01 | 79.45 | 77.59 | -2.37 | -2.96% | 77.17 | 79.80 | 65254 | 50932 | 17.29% |
| 2025-08-29 | 79.05 | 79.96 | -0.29 | -0.36% | 79.05 | 82.80 | 86142 | 69660 | 22.83% |
| 2025-08-28 | 73.64 | 80.25 | 9.09 | 12.77% | 73.64 | 83.99 | 120950 | 95955 | 32.05% |
| 2025-08-27 | 73.00 | 71.16 | -1.60 | -2.20% | 71.16 | 76.40 | 114206 | 84749 | 30.27% |
| 2025-08-26 | 69.50 | 72.76 | 8.17 | 12.65% | 68.50 | 77.51 | 122248 | 91223 | 32.40% |
| 2025-08-25 | 62.10 | 64.59 | 2.49 | 4.01% | 61.76 | 64.59 | 34522 | 21891 | 9.15% |
| 2025-08-22 | 60.94 | 62.10 | 1.01 | 1.65% | 60.89 | 62.77 | 21624 | 13384 | 5.73% |
| 2025-08-21 | 62.35 | 61.09 | -1.26 | -2.02% | 60.69 | 62.77 | 21217 | 13033 | 5.62% |
| 2025-08-20 | 61.50 | 62.35 | 0.34 | 0.55% | 60.63 | 62.80 | 22620 | 13944 | 5.99% |
| 2025-08-19 | 63.15 | 62.01 | -1.50 | -2.36% | 61.18 | 63.25 | 33837 | 21004 | 8.97% |
| 2025-08-18 | 63.32 | 63.51 | 0.25 | 0.40% | 62.84 | 64.91 | 36316 | 23156 | 9.62% |
| 2025-08-15 | 60.40 | 63.26 | 2.69 | 4.44% | 60.13 | 63.78 | 40233 | 25203 | 10.66% |
| 2025-08-14 | 60.26 | 60.57 | 0.27 | 0.45% | 59.31 | 62.00 | 35992 | 21736 | 9.54% |
| 2025-08-13 | 60.26 | 60.30 | -0.18 | -0.30% | 59.60 | 61.00 | 20995 | 12632 | 5.56% |
| 2025-08-12 | 60.58 | 60.48 | -0.32 | -0.53% | 59.53 | 60.79 | 21073 | 12659 | 5.58% |
| 2025-08-11 | 60.14 | 60.80 | 0.66 | 1.10% | 59.35 | 61.12 | 25105 | 15197 | 6.65% |
| 2025-08-08 | 58.51 | 60.14 | 1.13 | 1.91% | 58.33 | 60.49 | 30147 | 17907 | 7.99% |
| 2025-08-07 | 60.10 | 59.01 | -1.73 | -2.85% | 58.73 | 60.14 | 34716 | 20587 | 9.20% |
| 2025-08-06 | 59.08 | 60.74 | 1.72 | 2.91% | 59.08 | 61.39 | 41831 | 25304 | 11.09% |
| 2025-08-05 | 58.52 | 59.02 | 0.02 | 0.03% | 58.40 | 60.00 | 39634 | 23504 | 10.50% |
| 2025-08-04 | 58.02 | 59.00 | 2.11 | 3.71% | 57.30 | 59.70 | 43433 | 25525 | 11.51% |
| 2025-08-01 | 54.69 | 56.89 | 2.56 | 4.71% | 54.30 | 58.88 | 61581 | 34880 | 16.32% |
| 2025-07-31 | 54.03 | 54.33 | 0.12 | 0.22% | 53.98 | 55.72 | 24765 | 13583 | 6.56% |
| 2025-07-30 | 56.04 | 54.21 | -1.82 | -3.25% | 53.84 | 56.09 | 36624 | 20060 | 9.71% |
| 2025-07-29 | 56.79 | 56.03 | -0.69 | -1.22% | 55.90 | 56.88 | 27831 | 15640 | 7.38% |
| 2025-07-28 | 56.88 | 56.72 | -1.28 | -2.21% | 55.18 | 56.99 | 37720 | 21227 | 10.00% |
| 2025-07-25 | 56.02 | 58.00 | 2.17 | 3.89% | 55.51 | 58.21 | 37046 | 21132 | 9.82% |
| 2025-07-24 | 55.53 | 55.83 | 0.01 | 0.02% | 55.37 | 56.27 | 20112 | 11218 | 5.33% |
| 2025-07-23 | 55.80 | 55.82 | -0.12 | -0.21% | 54.90 | 56.30 | 28547 | 15875 | 7.57% |
| 2025-07-22 | 54.30 | 55.94 | 1.40 | 2.57% | 53.88 | 56.88 | 43395 | 24239 | 11.50% |
| 2025-07-21 | 54.31 | 54.54 | 0.50 | 0.93% | 53.48 | 54.54 | 28156 | 15214 | 7.46% |
| 2025-07-18 | 52.63 | 54.04 | 1.65 | 3.15% | 52.00 | 54.65 | 31758 | 16917 | 8.42% |
| 2025-07-17 | 51.50 | 52.39 | 0.71 | 1.37% | 51.31 | 52.77 | 19547 | 10192 | 5.18% |
| 2025-07-16 | 51.36 | 51.68 | 0.06 | 0.12% | 51.22 | 52.15 | 19960 | 10319 | 5.29% |
| 2025-07-15 | 51.66 | 51.62 | -0.25 | -0.48% | 50.80 | 51.87 | 18619 | 9560 | 4.93% |
| 2025-07-14 | 51.68 | 51.87 | 0.03 | 0.06% | 51.22 | 52.09 | 18577 | 9611 | 4.92% |
| 2025-07-11 | 51.28 | 51.84 | 0.49 | 0.95% | 50.50 | 51.98 | 25450 | 13042 | 6.74% |
| 2025-07-10 | 50.50 | 51.35 | 0.91 | 1.80% | 50.22 | 51.78 | 27529 | 14109 | 7.30% |
| 2025-07-09 | 50.39 | 50.44 | 0.05 | 0.10% | 50.24 | 51.38 | 15838 | 8030 | 6.56% |
| 2025-07-08 | 48.80 | 50.39 | 1.44 | 2.94% | 48.80 | 50.95 | 18285 | 9180 | 7.57% |
| 2025-07-07 | 48.99 | 48.95 | -0.21 | -0.43% | 48.50 | 49.18 | 7284 | 3559 | 3.02% |
| 2025-07-04 | 50.10 | 49.16 | -1.13 | -2.25% | 49.11 | 50.29 | 11252 | 5562 | 4.66% |
| 2025-07-03 | 49.88 | 50.29 | 0.48 | 0.96% | 49.51 | 50.45 | 9972 | 5001 | 4.13% |
| 2025-07-02 | 51.01 | 49.81 | -1.47 | -2.87% | 49.57 | 51.20 | 17249 | 8656 | 7.14% |
| 2025-07-01 | 50.79 | 51.28 | 0.77 | 1.52% | 50.22 | 51.46 | 20209 | 10289 | 8.37% |
| 2025-06-30 | 49.73 | 50.51 | 0.94 | 1.90% | 49.70 | 50.60 | 13491 | 6791 | 5.59% |
| 2025-06-27 | 49.51 | 49.57 | -0.03 | -0.06% | 49.51 | 49.96 | 12574 | 6255 | 5.21% |
| 2025-06-26 | 49.79 | 49.60 | -0.10 | -0.20% | 49.49 | 50.45 | 17618 | 8811 | 7.29% |
| 2025-06-25 | 48.90 | 49.70 | 0.78 | 1.59% | 48.62 | 49.73 | 16182 | 7975 | 6.70% |
| 2025-06-24 | 47.45 | 48.92 | 1.50 | 3.16% | 47.38 | 49.06 | 18021 | 8749 | 7.46% |
| 2025-06-23 | 46.99 | 47.42 | 0.27 | 0.57% | 46.81 | 47.52 | 7042 | 3328 | 2.92% |
| 2025-06-20 | 47.80 | 47.15 | -0.77 | -1.61% | 47.10 | 48.42 | 10255 | 4889 | 4.25% |
| 2025-06-19 | 48.70 | 47.92 | -1.01 | -2.06% | 47.68 | 49.35 | 14734 | 7144 | 6.10% |
| 2025-06-18 | 48.30 | 48.93 | 0.11 | 0.23% | 48.10 | 48.99 | 8237 | 4005 | 3.41% |
| 2025-06-17 | 48.39 | 48.82 | 0.19 | 0.39% | 48.21 | 49.38 | 10884 | 5316 | 4.51% |
| 2025-06-16 | 47.85 | 48.63 | 0.68 | 1.42% | 47.85 | 49.08 | 9525 | 4634 | 3.94% |
| 2025-06-13 | 49.00 | 47.95 | -1.20 | -2.44% | 47.71 | 49.39 | 14314 | 6911 | 5.93% |
| 2025-06-12 | 49.30 | 49.15 | -0.47 | -0.95% | 48.96 | 49.67 | 10727 | 5284 | 4.44% |
| 2025-06-11 | 49.31 | 49.62 | 0.11 | 0.22% | 49.31 | 50.27 | 13712 | 6829 | 5.68% |
| 2025-06-10 | 49.88 | 49.51 | -0.61 | -1.22% | 48.45 | 50.47 | 22363 | 11031 | 9.26% |
| 2025-06-09 | 49.29 | 50.12 | 1.16 | 2.37% | 49.29 | 50.97 | 20265 | 10185 | 8.39% |