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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 84.00 | 84.59 | 0.34 | 0.40% | 82.48 | 87.50 | 30239 | 25691 | 10.56% |
| 2025-09-12 | 90.18 | 84.25 | -5.24 | -5.86% | 83.70 | 91.00 | 43455 | 37589 | 15.17% |
| 2025-09-11 | 82.50 | 89.49 | 8.14 | 10.01% | 82.02 | 89.49 | 33979 | 29239 | 11.87% |
| 2025-09-10 | 80.80 | 81.35 | 2.15 | 2.71% | 78.68 | 83.58 | 26710 | 21739 | 9.33% |
| 2025-09-09 | 81.88 | 79.20 | -3.15 | -3.83% | 78.85 | 82.75 | 23115 | 18532 | 8.07% |
| 2025-09-08 | 82.85 | 82.35 | -0.57 | -0.69% | 79.36 | 83.83 | 29295 | 23884 | 10.23% |
| 2025-09-05 | 81.00 | 82.92 | 2.86 | 3.57% | 79.00 | 83.20 | 30152 | 24628 | 10.53% |
| 2025-09-04 | 84.90 | 80.06 | -5.31 | -6.22% | 77.77 | 87.10 | 41830 | 34511 | 14.61% |
| 2025-09-03 | 89.33 | 85.37 | -1.79 | -2.05% | 84.10 | 93.27 | 51870 | 45558 | 18.11% |
| 2025-09-02 | 94.15 | 87.16 | -6.45 | -6.89% | 84.77 | 96.00 | 50049 | 44751 | 17.48% |
| 2025-09-01 | 91.88 | 93.61 | 3.58 | 3.98% | 87.00 | 96.83 | 51364 | 46957 | 17.94% |
| 2025-08-29 | 90.00 | 90.03 | 3.40 | 3.92% | 87.01 | 92.66 | 57090 | 51495 | 19.94% |
| 2025-08-28 | 79.00 | 86.63 | 7.88 | 10.01% | 79.00 | 86.63 | 30052 | 25520 | 10.49% |
| 2025-08-27 | 81.95 | 78.75 | -2.50 | -3.08% | 78.71 | 83.33 | 50431 | 40713 | 17.61% |
| 2025-08-26 | 84.00 | 81.25 | -2.46 | -2.94% | 80.16 | 86.50 | 64790 | 53521 | 22.62% |
| 2025-08-25 | 77.50 | 83.71 | 7.61 | 10.00% | 76.16 | 83.71 | 57402 | 46125 | 20.04% |
| 2025-08-22 | 72.48 | 76.10 | 3.59 | 4.95% | 72.48 | 77.46 | 73922 | 55610 | 25.81% |
| 2025-08-21 | 72.56 | 72.51 | -2.29 | -3.06% | 69.24 | 73.54 | 61423 | 43631 | 21.45% |
| 2025-08-20 | 76.00 | 74.80 | -3.20 | -4.10% | 71.86 | 77.54 | 75506 | 56236 | 26.37% |
| 2025-08-19 | 75.30 | 78.00 | 4.23 | 5.73% | 73.77 | 81.10 | 110628 | 85624 | 38.63% |
| 2025-08-18 | 70.00 | 73.77 | 6.71 | 10.01% | 68.75 | 73.77 | 82642 | 59964 | 28.86% |
| 2025-08-15 | 63.50 | 67.06 | 3.56 | 5.61% | 62.31 | 69.85 | 95170 | 62376 | 33.23% |
| 2025-08-14 | 61.10 | 63.50 | 1.95 | 3.17% | 61.10 | 64.62 | 81072 | 51160 | 28.31% |
| 2025-08-13 | 61.53 | 61.55 | 0.02 | 0.03% | 60.19 | 62.26 | 51659 | 31566 | 18.04% |
| 2025-08-12 | 60.83 | 61.53 | 0.68 | 1.12% | 60.74 | 64.00 | 78405 | 48762 | 27.38% |
| 2025-08-11 | 58.50 | 60.85 | 3.58 | 6.25% | 58.50 | 61.82 | 79912 | 48388 | 27.90% |
| 2025-08-08 | 56.90 | 57.27 | -0.37 | -0.64% | 55.97 | 58.00 | 48588 | 27627 | 16.97% |
| 2025-08-07 | 59.02 | 57.64 | -2.71 | -4.49% | 57.05 | 61.10 | 75900 | 44304 | 26.50% |
| 2025-08-06 | 59.00 | 60.35 | 1.59 | 2.71% | 57.80 | 62.26 | 110865 | 67167 | 38.71% |
| 2025-08-05 | 61.50 | 58.76 | -1.20 | -2.00% | 57.50 | 62.95 | 123450 | 73955 | 43.11% |
| 2025-08-04 | 55.55 | 59.96 | 5.45 | 10.00% | 55.55 | 59.96 | 61245 | 36450 | 21.39% |
| 2025-08-01 | 56.78 | 54.51 | -0.78 | -1.41% | 54.02 | 57.59 | 116113 | 64560 | 40.55% |
| 2025-07-31 | 51.21 | 55.29 | 5.03 | 10.01% | 51.21 | 55.29 | 97295 | 52358 | 33.97% |
| 2025-07-30 | 51.97 | 50.26 | -1.69 | -3.25% | 49.63 | 51.97 | 40147 | 20347 | 14.02% |
| 2025-07-29 | 50.36 | 51.95 | 1.06 | 2.08% | 50.36 | 54.01 | 62754 | 32921 | 21.91% |
| 2025-07-28 | 49.58 | 50.89 | 1.22 | 2.46% | 49.35 | 51.13 | 33693 | 16994 | 11.77% |
| 2025-07-25 | 50.20 | 49.67 | -0.59 | -1.17% | 49.34 | 50.20 | 22423 | 11148 | 7.83% |
| 2025-07-24 | 50.21 | 50.26 | 0.06 | 0.12% | 49.85 | 50.78 | 25921 | 13020 | 9.05% |
| 2025-07-23 | 49.56 | 50.20 | 0.30 | 0.60% | 49.02 | 50.23 | 24410 | 12166 | 8.52% |
| 2025-07-22 | 51.30 | 49.90 | -1.40 | -2.73% | 49.84 | 51.30 | 35146 | 17720 | 12.27% |
| 2025-07-21 | 51.00 | 51.30 | 0.15 | 0.29% | 50.58 | 51.30 | 31145 | 15851 | 10.88% |
| 2025-07-18 | 50.50 | 51.15 | -0.15 | -0.29% | 50.50 | 52.05 | 31116 | 15939 | 10.87% |
| 2025-07-17 | 50.60 | 51.30 | 0.56 | 1.10% | 49.68 | 51.63 | 36366 | 18497 | 12.70% |
| 2025-07-16 | 54.40 | 50.74 | -4.73 | -8.53% | 50.55 | 54.52 | 82996 | 42874 | 28.98% |
| 2025-07-15 | 52.99 | 55.47 | 2.47 | 4.66% | 52.71 | 58.00 | 91301 | 51395 | 31.88% |
| 2025-07-14 | 52.83 | 53.00 | 0.42 | 0.80% | 52.58 | 53.24 | 26826 | 14209 | 9.37% |
| 2025-07-11 | 54.00 | 52.58 | -1.83 | -3.36% | 52.02 | 54.18 | 48083 | 25415 | 16.79% |
| 2025-07-10 | 53.92 | 54.41 | 0.85 | 1.59% | 53.12 | 54.98 | 44276 | 23935 | 15.46% |
| 2025-07-09 | 56.01 | 53.56 | -2.44 | -4.36% | 53.31 | 56.15 | 72949 | 39531 | 25.47% |
| 2025-07-08 | 56.81 | 56.00 | -0.81 | -1.43% | 55.21 | 57.77 | 75067 | 42349 | 26.21% |
| 2025-07-07 | 54.74 | 56.81 | 2.45 | 4.51% | 53.53 | 56.88 | 83995 | 46311 | 29.33% |
| 2025-07-04 | 53.61 | 54.36 | 0.35 | 0.65% | 53.61 | 55.75 | 86765 | 47516 | 30.30% |
| 2025-07-03 | 54.00 | 54.01 | -0.89 | -1.62% | 53.42 | 55.20 | 82185 | 44484 | 28.70% |
| 2025-07-02 | 53.50 | 54.90 | 1.44 | 2.69% | 51.52 | 58.81 | 149405 | 82019 | 52.17% |
| 2025-07-01 | 48.34 | 53.46 | 4.86 | 10.00% | 47.44 | 53.46 | 112853 | 57738 | 39.41% |
| 2025-06-30 | 47.94 | 48.60 | 1.00 | 2.10% | 47.12 | 48.70 | 51857 | 24902 | 18.11% |
| 2025-06-27 | 46.90 | 47.60 | 0.46 | 0.98% | 46.84 | 47.82 | 37740 | 17904 | 13.18% |
| 2025-06-26 | 47.71 | 47.14 | -0.88 | -1.83% | 47.10 | 48.76 | 56925 | 27241 | 19.88% |
| 2025-06-25 | 49.10 | 48.02 | -1.55 | -3.13% | 46.81 | 49.14 | 73169 | 35018 | 25.55% |
| 2025-06-24 | 51.40 | 49.57 | -2.05 | -3.97% | 48.97 | 51.45 | 81091 | 40333 | 28.32% |
| 2025-06-23 | 51.11 | 51.62 | -0.65 | -1.24% | 50.01 | 52.95 | 76306 | 39022 | 26.65% |
| 2025-06-20 | 49.53 | 52.27 | 2.74 | 5.53% | 49.00 | 53.18 | 96200 | 49306 | 33.59% |
| 2025-06-19 | 48.11 | 49.53 | 1.15 | 2.38% | 47.10 | 53.22 | 121776 | 61676 | 42.52% |
| 2025-06-18 | 48.07 | 48.38 | 0.21 | 0.44% | 46.18 | 49.35 | 72548 | 34598 | 25.33% |
| 2025-06-17 | 47.30 | 48.17 | 0.60 | 1.26% | 47.05 | 49.60 | 91206 | 44101 | 31.85% |
| 2025-06-16 | 45.50 | 47.94 | 2.01 | 4.38% | 44.68 | 48.88 | 95898 | 45006 | 33.49% |
| 2025-06-13 | 47.00 | 45.93 | -2.27 | -4.71% | 44.75 | 47.50 | 112077 | 51399 | 39.14% |
| 2025-06-12 | 48.50 | 48.20 | 2.22 | 4.83% | 47.56 | 50.58 | 164901 | 80956 | 57.58% |
| 2025-06-11 | 43.31 | 45.98 | 4.18 | 10.00% | 43.31 | 45.98 | 48713 | 22211 | 17.01% |
| 2025-06-10 | 42.49 | 41.80 | -0.38 | -0.90% | 41.38 | 42.51 | 13620 | 5706 | 4.76% |
| 2025-06-09 | 41.67 | 42.18 | 0.43 | 1.03% | 41.66 | 42.18 | 10421 | 4380 | 3.64% |