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 | 81.00 | 81.15 | 0.12 | 0.15% | 80.44 | 81.88 | 5682 | 4605 | 4.08% |
| 2025-09-15 | 81.21 | 81.03 | -0.47 | -0.58% | 80.42 | 81.96 | 6941 | 5645 | 4.99% |
| 2025-09-12 | 81.94 | 81.50 | -0.60 | -0.73% | 80.80 | 82.41 | 11291 | 9210 | 8.11% |
| 2025-09-11 | 83.20 | 82.10 | -0.96 | -1.16% | 81.67 | 84.30 | 15921 | 13177 | 11.44% |
| 2025-09-10 | 79.95 | 83.06 | 2.66 | 3.31% | 79.60 | 83.98 | 18193 | 14950 | 13.07% |
| 2025-09-09 | 79.98 | 80.40 | -0.05 | -0.06% | 79.02 | 81.39 | 12586 | 10100 | 9.04% |
| 2025-09-08 | 76.21 | 80.45 | 4.38 | 5.76% | 76.16 | 81.60 | 17484 | 13772 | 12.56% |
| 2025-09-05 | 74.65 | 76.07 | 1.67 | 2.24% | 74.40 | 76.19 | 4967 | 3758 | 3.57% |
| 2025-09-04 | 75.08 | 74.40 | -0.68 | -0.91% | 73.58 | 75.98 | 5922 | 4433 | 4.25% |
| 2025-09-03 | 77.00 | 75.08 | -1.50 | -1.96% | 74.78 | 77.26 | 5087 | 3859 | 3.65% |
| 2025-09-02 | 77.62 | 76.58 | -1.03 | -1.33% | 75.90 | 77.84 | 6433 | 4927 | 4.62% |
| 2025-09-01 | 77.50 | 77.61 | 0.18 | 0.23% | 77.18 | 78.20 | 4329 | 3360 | 3.11% |
| 2025-08-29 | 77.60 | 77.43 | -0.17 | -0.22% | 77.21 | 78.25 | 5707 | 4438 | 4.10% |
| 2025-08-28 | 77.88 | 77.60 | -0.28 | -0.36% | 75.99 | 78.50 | 7927 | 6111 | 5.69% |
| 2025-08-27 | 80.25 | 77.88 | -2.35 | -2.93% | 77.87 | 80.68 | 8975 | 7120 | 6.45% |
| 2025-08-26 | 79.07 | 80.23 | 0.90 | 1.13% | 78.72 | 80.80 | 8890 | 7127 | 6.39% |
| 2025-08-25 | 79.99 | 79.33 | 0.10 | 0.13% | 79.08 | 79.99 | 7392 | 5869 | 5.31% |
| 2025-08-22 | 78.47 | 79.23 | 0.40 | 0.51% | 78.47 | 79.26 | 6650 | 5254 | 4.78% |
| 2025-08-21 | 79.38 | 78.83 | -0.55 | -0.69% | 78.62 | 79.90 | 6559 | 5192 | 4.71% |
| 2025-08-20 | 78.38 | 79.38 | 0.78 | 0.99% | 77.81 | 79.95 | 9245 | 7316 | 6.64% |
| 2025-08-19 | 78.00 | 78.60 | 0.10 | 0.13% | 77.68 | 78.64 | 5949 | 4653 | 4.27% |
| 2025-08-18 | 77.09 | 78.50 | 1.42 | 1.84% | 77.06 | 78.70 | 9836 | 7684 | 7.07% |
| 2025-08-15 | 76.04 | 77.08 | 0.87 | 1.14% | 76.01 | 77.18 | 4897 | 3763 | 3.52% |
| 2025-08-14 | 77.80 | 76.21 | -1.37 | -1.77% | 76.17 | 77.98 | 8945 | 6869 | 6.43% |
| 2025-08-13 | 77.20 | 77.58 | 0.45 | 0.58% | 77.20 | 77.80 | 7184 | 5568 | 5.16% |
| 2025-08-12 | 77.85 | 77.13 | -0.67 | -0.86% | 76.78 | 77.85 | 8421 | 6502 | 6.05% |
| 2025-08-11 | 77.45 | 77.80 | 0.26 | 0.34% | 77.45 | 78.35 | 5801 | 4524 | 4.17% |
| 2025-08-08 | 78.65 | 77.54 | -1.11 | -1.41% | 77.30 | 78.65 | 5608 | 4361 | 4.03% |
| 2025-08-07 | 79.40 | 78.65 | -1.35 | -1.69% | 78.52 | 79.82 | 9145 | 7224 | 6.57% |
| 2025-08-06 | 78.88 | 80.00 | 1.59 | 2.03% | 78.00 | 80.00 | 12103 | 9573 | 8.69% |
| 2025-08-05 | 77.61 | 78.41 | 0.62 | 0.80% | 77.61 | 78.78 | 6968 | 5459 | 5.01% |
| 2025-08-04 | 77.20 | 77.79 | 0.37 | 0.48% | 76.60 | 78.00 | 5583 | 4330 | 4.01% |
| 2025-08-01 | 77.05 | 77.42 | 0.22 | 0.28% | 76.70 | 77.55 | 6213 | 4788 | 4.46% |
| 2025-07-31 | 78.15 | 77.20 | -0.78 | -1.00% | 76.88 | 78.38 | 8296 | 6445 | 5.96% |
| 2025-07-30 | 78.70 | 77.98 | -0.80 | -1.02% | 77.02 | 78.70 | 9802 | 7639 | 7.04% |
| 2025-07-29 | 79.45 | 78.78 | -0.37 | -0.47% | 78.10 | 79.45 | 10909 | 8579 | 7.84% |
| 2025-07-28 | 80.00 | 79.15 | -1.45 | -1.80% | 78.88 | 81.30 | 15681 | 12484 | 11.27% |
| 2025-07-25 | 83.53 | 80.60 | -3.90 | -4.62% | 79.50 | 84.23 | 26133 | 21099 | 18.77% |
| 2025-07-24 | 82.03 | 84.50 | 1.40 | 1.68% | 82.01 | 85.40 | 24067 | 20303 | 17.29% |
| 2025-07-23 | 89.00 | 83.10 | -7.04 | -7.81% | 83.10 | 89.60 | 40389 | 34561 | 29.02% |
| 2025-07-22 | 88.70 | 90.14 | 3.94 | 4.57% | 83.33 | 93.99 | 64958 | 57938 | 46.67% |
| 2025-07-21 | 76.88 | 86.20 | 11.47 | 15.35% | 74.51 | 87.88 | 46752 | 38568 | 33.59% |
| 2025-07-18 | 72.71 | 74.73 | 2.03 | 2.79% | 72.50 | 77.30 | 14526 | 10928 | 10.44% |
| 2025-07-17 | 72.78 | 72.70 | -0.11 | -0.15% | 72.32 | 72.97 | 3481 | 2526 | 2.50% |
| 2025-07-16 | 71.55 | 72.81 | 0.76 | 1.05% | 71.55 | 72.95 | 5366 | 3888 | 3.86% |
| 2025-07-15 | 72.35 | 72.05 | -0.19 | -0.26% | 71.15 | 73.46 | 5661 | 4092 | 4.07% |
| 2025-07-14 | 71.70 | 72.24 | 0.58 | 0.81% | 71.31 | 72.47 | 3841 | 2768 | 2.76% |
| 2025-07-11 | 71.30 | 71.66 | 0.36 | 0.50% | 70.68 | 72.20 | 3986 | 2840 | 2.86% |
| 2025-07-10 | 71.40 | 71.30 | -0.25 | -0.35% | 71.10 | 71.87 | 2782 | 1984 | 2.00% |
| 2025-07-09 | 71.59 | 71.55 | -0.04 | -0.06% | 71.25 | 72.48 | 4236 | 3048 | 3.04% |
| 2025-07-08 | 70.60 | 71.59 | 0.96 | 1.36% | 70.58 | 71.68 | 3515 | 2507 | 2.53% |
| 2025-07-07 | 70.51 | 70.63 | 0.10 | 0.14% | 70.10 | 70.92 | 2015 | 1418 | 1.45% |
| 2025-07-04 | 71.61 | 70.53 | -1.39 | -1.93% | 70.52 | 72.09 | 5245 | 3722 | 3.77% |
| 2025-07-03 | 71.84 | 71.92 | 0.06 | 0.08% | 71.70 | 72.15 | 3444 | 2476 | 2.47% |
| 2025-07-02 | 71.95 | 71.86 | -0.50 | -0.69% | 71.50 | 72.66 | 3802 | 2734 | 2.73% |
| 2025-07-01 | 72.76 | 72.36 | -0.39 | -0.54% | 71.51 | 72.80 | 3487 | 2518 | 2.51% |
| 2025-06-30 | 72.10 | 72.75 | 0.49 | 0.68% | 72.01 | 72.79 | 4355 | 3159 | 3.13% |
| 2025-06-27 | 71.85 | 72.26 | 0.46 | 0.64% | 71.50 | 72.38 | 3875 | 2792 | 2.78% |
| 2025-06-26 | 71.61 | 71.80 | -0.22 | -0.31% | 71.36 | 73.18 | 5591 | 4044 | 4.02% |
| 2025-06-25 | 71.77 | 72.02 | 0.09 | 0.13% | 71.17 | 72.32 | 4793 | 3437 | 3.44% |
| 2025-06-24 | 70.13 | 71.93 | 1.79 | 2.55% | 70.13 | 72.18 | 5910 | 4231 | 4.25% |
| 2025-06-23 | 68.40 | 70.14 | 0.86 | 1.24% | 68.40 | 70.35 | 3447 | 2405 | 2.48% |
| 2025-06-20 | 69.70 | 69.28 | -1.10 | -1.56% | 69.12 | 71.30 | 5034 | 3520 | 3.62% |
| 2025-06-19 | 73.46 | 70.38 | -3.00 | -4.09% | 69.75 | 73.65 | 9737 | 6962 | 6.99% |
| 2025-06-18 | 73.04 | 74.38 | 1.32 | 1.81% | 72.67 | 74.70 | 8949 | 6625 | 6.43% |
| 2025-06-17 | 73.68 | 73.06 | -0.32 | -0.44% | 72.38 | 73.81 | 4726 | 3444 | 3.40% |
| 2025-06-16 | 72.66 | 73.38 | 0.71 | 0.98% | 72.51 | 73.92 | 5194 | 3808 | 3.73% |
| 2025-06-13 | 73.01 | 72.67 | -0.99 | -1.34% | 72.52 | 73.88 | 7199 | 5263 | 5.17% |
| 2025-06-12 | 73.08 | 73.66 | 0.57 | 0.78% | 72.60 | 74.87 | 7852 | 5805 | 5.64% |
| 2025-06-11 | 72.83 | 73.09 | 0.26 | 0.36% | 72.83 | 73.66 | 5122 | 3754 | 3.68% |
| 2025-06-10 | 73.95 | 72.83 | -1.15 | -1.55% | 71.88 | 73.96 | 7793 | 5683 | 5.60% |
| 2025-06-09 | 73.36 | 73.98 | 0.41 | 0.56% | 73.36 | 74.18 | 7096 | 5245 | 5.10% |