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 | 81.56 | 81.78 | 0.17 | 0.21% | 80.28 | 82.45 | 110628 | 89917 | 1.89% |
| 2025-09-15 | 82.98 | 81.61 | -1.33 | -1.60% | 81.40 | 82.99 | 120499 | 98660 | 2.06% |
| 2025-09-12 | 82.56 | 82.94 | 0.13 | 0.16% | 82.40 | 84.40 | 168532 | 140318 | 2.88% |
| 2025-09-11 | 80.64 | 82.81 | 2.22 | 2.75% | 79.77 | 83.50 | 170256 | 139471 | 2.91% |
| 2025-09-10 | 80.00 | 80.59 | 1.09 | 1.37% | 79.88 | 81.59 | 139050 | 112093 | 2.37% |
| 2025-09-09 | 81.30 | 79.50 | -1.75 | -2.15% | 79.50 | 82.16 | 164981 | 133409 | 2.82% |
| 2025-09-08 | 82.20 | 81.25 | -1.48 | -1.79% | 80.00 | 82.95 | 197565 | 160599 | 3.37% |
| 2025-09-05 | 82.29 | 82.73 | -0.27 | -0.33% | 81.55 | 84.28 | 234817 | 194843 | 4.01% |
| 2025-09-04 | 89.01 | 83.00 | -7.99 | -8.78% | 81.00 | 90.12 | 391655 | 333909 | 6.68% |
| 2025-09-03 | 107.00 | 90.99 | -15.23 | -14.34% | 90.00 | 107.88 | 445476 | 428766 | 7.60% |
| 2025-09-02 | 104.00 | 106.22 | 0.63 | 0.60% | 101.45 | 109.80 | 359745 | 381417 | 6.14% |
| 2025-09-01 | 102.20 | 105.59 | 3.64 | 3.57% | 97.85 | 108.88 | 379040 | 392292 | 6.47% |
| 2025-08-29 | 94.99 | 101.95 | 7.31 | 7.72% | 93.68 | 102.62 | 365318 | 357006 | 6.23% |
| 2025-08-28 | 96.98 | 94.64 | -4.78 | -4.81% | 90.98 | 96.98 | 388723 | 363836 | 6.63% |
| 2025-08-27 | 97.55 | 99.42 | 1.00 | 1.02% | 97.03 | 102.17 | 305255 | 302637 | 5.21% |
| 2025-08-26 | 99.79 | 98.42 | -2.88 | -2.84% | 97.88 | 101.83 | 291502 | 290126 | 4.97% |
| 2025-08-25 | 99.50 | 101.30 | 1.94 | 1.95% | 98.61 | 108.93 | 458047 | 472739 | 7.82% |
| 2025-08-22 | 90.30 | 99.36 | 9.25 | 10.27% | 87.86 | 101.00 | 480837 | 449011 | 8.20% |
| 2025-08-21 | 86.80 | 90.11 | 2.33 | 2.65% | 86.06 | 90.58 | 298727 | 266410 | 5.10% |
| 2025-08-20 | 86.27 | 87.78 | 1.33 | 1.54% | 85.81 | 91.66 | 331792 | 295150 | 5.66% |
| 2025-08-19 | 85.69 | 86.45 | 0.58 | 0.68% | 84.27 | 87.50 | 194671 | 167025 | 3.32% |
| 2025-08-18 | 84.77 | 85.87 | 1.09 | 1.29% | 84.63 | 86.00 | 185245 | 158153 | 3.16% |
| 2025-08-15 | 84.45 | 84.78 | 0.45 | 0.53% | 84.01 | 84.84 | 110926 | 93615 | 1.89% |
| 2025-08-14 | 85.58 | 84.33 | -1.37 | -1.60% | 84.00 | 85.58 | 121537 | 102691 | 4.45% |
| 2025-08-13 | 85.05 | 85.70 | 0.08 | 0.09% | 84.96 | 86.22 | 134058 | 114739 | 4.91% |
| 2025-08-12 | 85.00 | 85.62 | 0.49 | 0.58% | 84.14 | 86.77 | 160273 | 136665 | 5.87% |
| 2025-08-11 | 84.78 | 85.13 | 0.19 | 0.22% | 84.70 | 86.08 | 110466 | 94375 | 4.05% |
| 2025-08-08 | 86.00 | 84.94 | -1.37 | -1.59% | 84.90 | 86.59 | 119572 | 102323 | 4.38% |
| 2025-08-07 | 87.81 | 86.31 | -2.51 | -2.83% | 85.71 | 88.48 | 207466 | 179361 | 7.60% |
| 2025-08-06 | 84.22 | 88.82 | 4.04 | 4.77% | 84.18 | 92.37 | 344546 | 304594 | 12.62% |
| 2025-08-05 | 84.41 | 84.78 | 0.36 | 0.43% | 83.82 | 86.00 | 126481 | 107583 | 4.63% |
| 2025-08-04 | 82.02 | 84.42 | 2.12 | 2.58% | 82.00 | 84.50 | 117398 | 98519 | 4.30% |
| 2025-08-01 | 84.40 | 82.30 | -2.36 | -2.79% | 82.28 | 84.40 | 127872 | 106285 | 4.69% |
| 2025-07-31 | 84.00 | 84.66 | -0.33 | -0.39% | 83.81 | 85.55 | 124017 | 104914 | 4.54% |
| 2025-07-30 | 87.50 | 84.99 | -2.51 | -2.87% | 83.88 | 88.51 | 184965 | 159517 | 6.78% |
| 2025-07-29 | 85.24 | 87.50 | 1.75 | 2.04% | 84.80 | 87.60 | 177340 | 153252 | 6.50% |
| 2025-07-28 | 85.26 | 85.75 | 0.46 | 0.54% | 85.11 | 86.75 | 135997 | 116982 | 4.98% |
| 2025-07-25 | 86.01 | 85.29 | -0.77 | -0.89% | 84.56 | 86.08 | 100835 | 85835 | 3.69% |
| 2025-07-24 | 84.97 | 86.06 | 0.84 | 0.99% | 84.97 | 87.66 | 129868 | 111368 | 4.76% |
| 2025-07-23 | 85.94 | 85.22 | -1.51 | -1.74% | 84.97 | 86.60 | 129541 | 110848 | 4.75% |
| 2025-07-22 | 87.10 | 86.73 | -1.27 | -1.44% | 85.71 | 88.99 | 187663 | 164048 | 6.88% |
| 2025-07-21 | 85.91 | 88.00 | 1.41 | 1.63% | 84.95 | 89.70 | 230906 | 202842 | 8.46% |
| 2025-07-18 | 85.32 | 86.59 | 0.61 | 0.71% | 84.90 | 87.50 | 238896 | 206087 | 8.75% |
| 2025-07-17 | 82.49 | 85.98 | 3.39 | 4.10% | 82.25 | 87.15 | 269226 | 229104 | 9.86% |
| 2025-07-16 | 82.15 | 82.59 | 0.27 | 0.33% | 81.89 | 82.98 | 86108 | 71002 | 3.15% |
| 2025-07-15 | 83.40 | 82.32 | -1.51 | -1.80% | 82.10 | 83.66 | 109463 | 90463 | 4.01% |
| 2025-07-14 | 83.98 | 83.83 | -0.19 | -0.23% | 83.16 | 84.66 | 89981 | 75402 | 3.30% |
| 2025-07-11 | 83.00 | 84.02 | 0.86 | 1.03% | 82.56 | 85.20 | 136209 | 113991 | 4.99% |
| 2025-07-10 | 83.30 | 83.16 | -1.16 | -1.38% | 81.55 | 83.34 | 165019 | 136009 | 6.05% |
| 2025-07-09 | 84.71 | 84.32 | 0.80 | 0.96% | 84.02 | 87.42 | 229099 | 196256 | 8.39% |
| 2025-07-08 | 83.05 | 83.52 | 0.02 | 0.02% | 83.05 | 83.68 | 98526 | 82130 | 3.61% |
| 2025-07-07 | 84.40 | 83.50 | -0.90 | -1.07% | 82.80 | 84.93 | 112126 | 93912 | 4.11% |
| 2025-07-04 | 83.75 | 84.40 | 0.65 | 0.78% | 83.01 | 85.58 | 150996 | 127157 | 5.53% |
| 2025-07-03 | 84.36 | 83.75 | -0.35 | -0.42% | 83.36 | 84.70 | 112897 | 94685 | 4.14% |
| 2025-07-02 | 85.00 | 84.10 | -1.85 | -2.15% | 83.64 | 85.68 | 154743 | 130647 | 5.67% |
| 2025-07-01 | 86.75 | 85.95 | -1.99 | -2.26% | 85.31 | 87.60 | 262370 | 226013 | 9.61% |
| 2025-06-30 | 83.58 | 87.94 | 5.74 | 6.98% | 83.51 | 90.30 | 397514 | 347389 | 14.56% |
| 2025-06-27 | 82.00 | 82.20 | 0.08 | 0.10% | 81.00 | 83.48 | 189867 | 156297 | 6.96% |
| 2025-06-26 | 81.46 | 82.12 | 0.62 | 0.76% | 81.00 | 84.13 | 240900 | 199851 | 8.83% |
| 2025-06-25 | 80.00 | 81.50 | 1.20 | 1.49% | 79.79 | 83.36 | 251218 | 205268 | 9.20% |
| 2025-06-24 | 81.00 | 80.30 | -3.87 | -4.60% | 79.40 | 82.66 | 271252 | 219659 | 9.94% |
| 2025-06-23 | 84.00 | 84.79 | 1.41 | 1.69% | 82.99 | 85.04 | 166085 | 140070 | 6.09% |
| 2025-06-20 | 84.78 | 83.38 | -2.91 | -3.37% | 82.89 | 85.69 | 193653 | 162805 | 7.10% |
| 2025-06-19 | 86.60 | 86.29 | -2.64 | -2.97% | 84.26 | 88.92 | 307241 | 263570 | 11.26% |
| 2025-06-18 | 85.48 | 88.93 | 3.53 | 4.13% | 85.28 | 93.88 | 469489 | 419301 | 17.20% |
| 2025-06-17 | 87.00 | 85.40 | -2.39 | -2.72% | 84.88 | 88.21 | 287758 | 246883 | 10.54% |
| 2025-06-16 | 87.00 | 87.80 | -0.20 | -0.23% | 84.69 | 91.10 | 484128 | 421418 | 17.74% |
| 2025-06-13 | 80.60 | 88.00 | 8.90 | 11.25% | 79.46 | 92.68 | 658441 | 561958 | 24.12% |
| 2025-06-12 | 79.13 | 79.10 | -0.78 | -0.98% | 78.72 | 79.97 | 128407 | 101697 | 4.70% |
| 2025-06-11 | 79.25 | 79.88 | 0.05 | 0.06% | 78.65 | 80.45 | 150801 | 120182 | 5.53% |
| 2025-06-10 | 82.07 | 79.83 | -3.61 | -4.33% | 79.40 | 82.08 | 265049 | 212646 | 9.71% |
| 2025-06-09 | 81.88 | 83.44 | 1.77 | 2.17% | 81.50 | 85.92 | 366209 | 306703 | 13.42% |