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 | 107.00 | 107.09 | 2.94 | 2.82% | 104.00 | 112.11 | 269230 | 288822 | 13.21% |
| 2025-09-15 | 98.48 | 104.15 | 6.35 | 6.49% | 97.80 | 107.50 | 229404 | 238617 | 11.25% |
| 2025-09-12 | 104.00 | 97.80 | -4.27 | -4.18% | 97.80 | 105.98 | 256174 | 257354 | 12.56% |
| 2025-09-11 | 100.30 | 102.07 | 0.69 | 0.68% | 96.94 | 103.70 | 306366 | 307376 | 15.03% |
| 2025-09-10 | 91.09 | 101.38 | 6.16 | 6.47% | 90.60 | 104.74 | 289467 | 287617 | 14.20% |
| 2025-09-09 | 85.88 | 95.22 | 7.38 | 8.40% | 85.77 | 96.33 | 315899 | 287770 | 15.49% |
| 2025-09-08 | 82.25 | 87.84 | 7.99 | 10.01% | 82.10 | 87.84 | 335681 | 290365 | 16.46% |
| 2025-09-05 | 76.70 | 79.85 | -0.95 | -1.18% | 76.16 | 83.00 | 310779 | 246790 | 15.24% |
| 2025-09-04 | 88.00 | 80.80 | -8.98 | -10.00% | 80.80 | 88.36 | 226026 | 188948 | 11.09% |
| 2025-09-03 | 94.90 | 89.78 | 3.51 | 4.07% | 87.05 | 94.90 | 379575 | 354077 | 18.62% |
| 2025-09-02 | 79.06 | 86.27 | 7.84 | 10.00% | 74.00 | 86.27 | 150626 | 119664 | 7.39% |
| 2025-09-01 | 76.50 | 78.43 | 2.28 | 2.99% | 74.63 | 79.44 | 131645 | 101062 | 6.46% |
| 2025-08-29 | 70.90 | 76.15 | 5.52 | 7.82% | 69.11 | 77.60 | 161242 | 118535 | 7.91% |
| 2025-08-28 | 69.36 | 70.63 | 0.75 | 1.07% | 68.31 | 71.90 | 123661 | 87029 | 6.07% |
| 2025-08-27 | 70.63 | 69.88 | -0.75 | -1.06% | 69.80 | 75.18 | 147413 | 106360 | 7.23% |
| 2025-08-26 | 72.58 | 70.63 | -2.45 | -3.35% | 70.10 | 73.93 | 125321 | 89320 | 6.15% |
| 2025-08-25 | 68.30 | 73.08 | 5.58 | 8.27% | 68.09 | 74.25 | 214057 | 153610 | 10.50% |
| 2025-08-22 | 63.00 | 67.50 | 3.65 | 5.72% | 63.00 | 67.80 | 170320 | 112124 | 8.35% |
| 2025-08-21 | 64.76 | 63.85 | -0.93 | -1.44% | 62.94 | 67.96 | 206468 | 135139 | 10.13% |
| 2025-08-20 | 64.00 | 64.78 | -0.76 | -1.16% | 63.30 | 65.88 | 154374 | 99361 | 7.57% |
| 2025-08-19 | 60.60 | 65.54 | 4.66 | 7.65% | 59.20 | 66.97 | 315934 | 203315 | 15.50% |
| 2025-08-18 | 61.90 | 60.88 | -0.71 | -1.15% | 59.77 | 63.38 | 231834 | 141299 | 11.37% |
| 2025-08-15 | 61.00 | 61.59 | 0.04 | 0.06% | 60.85 | 63.77 | 128135 | 79633 | 6.28% |
| 2025-08-14 | 63.82 | 61.55 | -1.95 | -3.07% | 61.55 | 64.10 | 108739 | 68240 | 5.33% |
| 2025-08-13 | 62.60 | 63.50 | 0.50 | 0.79% | 61.86 | 64.00 | 123430 | 77851 | 6.05% |
| 2025-08-12 | 62.01 | 63.00 | 0.82 | 1.32% | 61.31 | 63.63 | 132617 | 82903 | 6.50% |
| 2025-08-11 | 64.35 | 62.18 | -2.49 | -3.85% | 62.00 | 65.30 | 162045 | 102161 | 7.95% |
| 2025-08-08 | 65.34 | 64.67 | -1.94 | -2.91% | 64.10 | 66.00 | 116278 | 75420 | 5.70% |
| 2025-08-07 | 64.79 | 66.61 | 1.52 | 2.34% | 62.81 | 67.00 | 184850 | 119387 | 9.07% |
| 2025-08-06 | 61.50 | 65.09 | 2.55 | 4.08% | 61.04 | 68.79 | 267072 | 173439 | 13.10% |
| 2025-08-05 | 60.51 | 62.54 | 2.48 | 4.13% | 59.80 | 63.50 | 245926 | 151515 | 12.06% |
| 2025-08-04 | 54.50 | 60.06 | 5.46 | 10.00% | 54.20 | 60.06 | 214502 | 125041 | 10.52% |
| 2025-08-01 | 56.99 | 54.60 | -1.69 | -3.00% | 54.30 | 57.00 | 123109 | 67863 | 6.04% |
| 2025-07-31 | 54.90 | 56.29 | 1.60 | 2.93% | 54.47 | 58.22 | 162208 | 91850 | 7.96% |
| 2025-07-30 | 54.28 | 54.69 | -0.61 | -1.10% | 53.01 | 56.99 | 153694 | 84282 | 7.54% |
| 2025-07-29 | 54.78 | 55.30 | 0.53 | 0.97% | 53.00 | 56.82 | 157965 | 86860 | 7.75% |
| 2025-07-28 | 54.90 | 54.77 | 0.14 | 0.26% | 54.10 | 55.75 | 124839 | 68584 | 6.12% |
| 2025-07-25 | 53.51 | 54.63 | 1.12 | 2.09% | 52.61 | 54.99 | 128600 | 69237 | 6.31% |
| 2025-07-24 | 54.67 | 53.51 | -1.16 | -2.12% | 52.88 | 55.66 | 171230 | 92850 | 8.40% |
| 2025-07-23 | 50.50 | 54.67 | 3.72 | 7.30% | 48.50 | 55.90 | 249601 | 131905 | 12.24% |
| 2025-07-22 | 50.87 | 50.95 | -0.34 | -0.66% | 50.70 | 52.85 | 174941 | 90399 | 8.58% |
| 2025-07-21 | 53.99 | 51.29 | -1.97 | -3.70% | 50.58 | 54.49 | 226286 | 117128 | 11.10% |
| 2025-07-18 | 53.09 | 53.26 | -0.25 | -0.47% | 51.91 | 53.49 | 178553 | 94315 | 8.76% |
| 2025-07-17 | 51.05 | 53.51 | 3.81 | 7.67% | 50.19 | 54.67 | 350058 | 184089 | 17.17% |
| 2025-07-16 | 46.92 | 49.70 | 4.52 | 10.00% | 46.92 | 49.70 | 297169 | 144510 | 14.58% |
| 2025-07-15 | 44.10 | 45.18 | 1.56 | 3.58% | 42.84 | 45.90 | 165945 | 73492 | 8.14% |
| 2025-07-14 | 41.83 | 43.62 | 2.00 | 4.81% | 41.63 | 44.50 | 139270 | 60514 | 6.83% |
| 2025-07-11 | 40.70 | 41.62 | 0.73 | 1.79% | 40.68 | 42.75 | 82054 | 34117 | 4.02% |
| 2025-07-10 | 40.80 | 40.89 | -0.42 | -1.02% | 40.50 | 41.42 | 61355 | 25118 | 3.01% |
| 2025-07-09 | 42.80 | 41.31 | -0.39 | -0.94% | 41.21 | 43.48 | 113170 | 47923 | 5.55% |
| 2025-07-08 | 40.47 | 41.70 | 1.24 | 3.06% | 39.66 | 42.00 | 97822 | 40497 | 4.80% |
| 2025-07-07 | 42.26 | 40.46 | -1.80 | -4.26% | 40.00 | 42.30 | 122276 | 49643 | 6.00% |
| 2025-07-04 | 42.83 | 42.26 | -1.00 | -2.31% | 41.82 | 42.96 | 66707 | 28274 | 3.27% |
| 2025-07-03 | 42.58 | 43.26 | 0.20 | 0.46% | 42.58 | 44.04 | 78726 | 34050 | 3.86% |
| 2025-07-02 | 44.95 | 43.06 | -2.12 | -4.69% | 42.73 | 44.95 | 109783 | 47829 | 5.38% |
| 2025-07-01 | 45.78 | 45.18 | -1.06 | -2.29% | 44.85 | 46.49 | 94550 | 43026 | 4.64% |
| 2025-06-30 | 44.01 | 46.24 | 1.87 | 4.21% | 44.01 | 46.32 | 124579 | 56909 | 6.11% |
| 2025-06-27 | 45.98 | 44.37 | -0.68 | -1.51% | 44.01 | 45.98 | 112330 | 49956 | 5.51% |
| 2025-06-26 | 47.20 | 45.05 | 0.07 | 0.16% | 44.91 | 47.50 | 238919 | 109810 | 11.72% |
| 2025-06-25 | 43.13 | 44.98 | 2.07 | 4.82% | 42.51 | 45.00 | 225163 | 99099 | 11.04% |
| 2025-06-24 | 39.69 | 42.91 | 3.90 | 10.00% | 39.04 | 42.91 | 306462 | 127134 | 15.03% |
| 2025-06-23 | 38.83 | 39.01 | 0.87 | 2.28% | 38.06 | 39.47 | 156364 | 60485 | 7.67% |
| 2025-06-20 | 42.00 | 38.14 | -4.24 | -10.00% | 38.14 | 42.42 | 376135 | 147641 | 18.45% |
| 2025-06-19 | 43.00 | 42.38 | -0.83 | -1.92% | 41.81 | 45.68 | 360628 | 157892 | 17.69% |
| 2025-06-18 | 40.80 | 43.21 | 2.75 | 6.80% | 40.70 | 44.51 | 324619 | 140272 | 15.92% |
| 2025-06-17 | 41.26 | 40.46 | -0.71 | -1.72% | 40.10 | 41.68 | 71552 | 29080 | 3.51% |
| 2025-06-16 | 41.44 | 41.36 | -0.47 | -1.12% | 41.13 | 42.44 | 78345 | 32508 | 3.84% |
| 2025-06-13 | 42.97 | 41.83 | -1.58 | -3.64% | 41.20 | 43.10 | 189867 | 79754 | 9.31% |
| 2025-06-12 | 39.52 | 43.41 | 3.71 | 9.35% | 39.00 | 43.67 | 271744 | 116024 | 13.33% |
| 2025-06-11 | 40.16 | 39.70 | -0.02 | -0.05% | 39.40 | 40.36 | 76403 | 30490 | 3.75% |
| 2025-06-10 | 42.10 | 39.72 | -2.44 | -5.79% | 39.12 | 42.10 | 186885 | 74642 | 9.17% |
| 2025-06-09 | 43.63 | 42.16 | -1.47 | -3.37% | 42.02 | 43.99 | 119851 | 51286 | 5.88% |