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 | 89.85 | 94.18 | 4.33 | 4.82% | 89.41 | 95.56 | 228231 | 210604 | 3.99% |
| 2025-09-15 | 93.22 | 89.85 | -4.73 | -5.00% | 89.10 | 93.43 | 252320 | 228200 | 4.41% |
| 2025-09-12 | 90.61 | 94.58 | 2.42 | 2.63% | 90.01 | 97.88 | 280348 | 262468 | 4.90% |
| 2025-09-11 | 84.48 | 92.16 | 7.92 | 9.40% | 83.62 | 92.59 | 270968 | 242506 | 4.74% |
| 2025-09-10 | 83.51 | 84.24 | 1.02 | 1.23% | 82.92 | 85.56 | 106184 | 89818 | 1.86% |
| 2025-09-09 | 85.70 | 83.22 | -2.65 | -3.09% | 82.52 | 85.70 | 101353 | 85086 | 1.77% |
| 2025-09-08 | 88.50 | 85.87 | -2.13 | -2.42% | 85.20 | 88.50 | 135565 | 116911 | 2.37% |
| 2025-09-05 | 83.90 | 88.00 | 4.22 | 5.04% | 82.93 | 88.55 | 170813 | 146895 | 2.99% |
| 2025-09-04 | 89.58 | 83.78 | -5.42 | -6.08% | 82.51 | 90.30 | 168859 | 144675 | 2.96% |
| 2025-09-03 | 90.99 | 89.20 | -1.62 | -1.78% | 88.66 | 91.46 | 126703 | 114159 | 2.22% |
| 2025-09-02 | 95.00 | 90.82 | -5.29 | -5.50% | 90.00 | 95.86 | 201813 | 186695 | 3.53% |
| 2025-09-01 | 103.26 | 96.11 | -2.24 | -2.28% | 95.52 | 103.50 | 232969 | 227864 | 4.08% |
| 2025-08-29 | 96.25 | 98.35 | 2.29 | 2.38% | 94.20 | 99.44 | 188220 | 182152 | 3.29% |
| 2025-08-28 | 96.00 | 96.06 | 0.12 | 0.13% | 92.55 | 96.35 | 187825 | 177200 | 3.29% |
| 2025-08-27 | 95.09 | 95.94 | 1.15 | 1.21% | 94.79 | 99.82 | 160262 | 156067 | 2.80% |
| 2025-08-26 | 94.00 | 94.79 | 0.15 | 0.16% | 93.20 | 96.35 | 127310 | 121166 | 2.23% |
| 2025-08-25 | 97.40 | 94.64 | -0.58 | -0.61% | 92.67 | 98.00 | 194422 | 184728 | 3.40% |
| 2025-08-22 | 93.60 | 95.22 | 1.28 | 1.36% | 91.68 | 95.75 | 194458 | 182089 | 3.40% |
| 2025-08-21 | 91.00 | 93.94 | 3.64 | 4.03% | 90.60 | 97.45 | 219774 | 208878 | 3.85% |
| 2025-08-20 | 85.00 | 90.30 | 3.79 | 4.38% | 83.66 | 90.66 | 155584 | 136636 | 2.72% |
| 2025-08-19 | 87.21 | 86.51 | -0.24 | -0.28% | 85.11 | 87.44 | 98851 | 85347 | 1.73% |
| 2025-08-18 | 85.86 | 86.75 | 1.34 | 1.57% | 84.30 | 88.00 | 137047 | 118665 | 2.40% |
| 2025-08-15 | 84.60 | 85.41 | 0.71 | 0.84% | 84.10 | 86.95 | 116261 | 99669 | 2.03% |
| 2025-08-14 | 85.00 | 84.70 | -0.50 | -0.59% | 84.10 | 87.48 | 122809 | 105011 | 2.15% |
| 2025-08-13 | 83.49 | 85.20 | 2.01 | 2.42% | 82.40 | 85.39 | 131267 | 110844 | 2.30% |
| 2025-08-12 | 83.10 | 83.19 | 0.23 | 0.28% | 82.16 | 85.06 | 87049 | 72346 | 1.52% |
| 2025-08-11 | 79.52 | 82.96 | 3.65 | 4.60% | 79.49 | 83.57 | 141426 | 115883 | 2.47% |
| 2025-08-08 | 79.65 | 79.31 | -0.47 | -0.59% | 79.06 | 80.24 | 56603 | 45000 | 0.99% |
| 2025-08-07 | 80.24 | 79.78 | -0.44 | -0.55% | 79.60 | 81.90 | 86807 | 69878 | 1.52% |
| 2025-08-06 | 79.71 | 80.22 | 0.15 | 0.19% | 79.61 | 80.79 | 76543 | 61449 | 1.34% |
| 2025-08-05 | 80.88 | 80.07 | -0.22 | -0.27% | 79.51 | 81.10 | 74353 | 59584 | 1.30% |
| 2025-08-04 | 79.00 | 80.29 | -0.10 | -0.12% | 78.96 | 80.59 | 72211 | 57697 | 1.26% |
| 2025-08-01 | 81.98 | 80.39 | -2.06 | -2.50% | 79.81 | 82.41 | 105152 | 85056 | 1.84% |
| 2025-07-31 | 84.55 | 82.45 | -2.30 | -2.71% | 81.95 | 86.99 | 153812 | 129915 | 2.69% |
| 2025-07-30 | 85.78 | 84.75 | -1.03 | -1.20% | 84.22 | 86.50 | 118732 | 101065 | 2.08% |
| 2025-07-29 | 81.79 | 85.78 | 3.99 | 4.88% | 80.83 | 86.22 | 178261 | 149652 | 3.12% |
| 2025-07-28 | 80.00 | 81.79 | -2.01 | -2.40% | 78.68 | 82.62 | 168862 | 136616 | 2.96% |
| 2025-07-25 | 83.80 | 83.80 | 0.19 | 0.23% | 83.20 | 84.17 | 68636 | 57468 | 1.20% |
| 2025-07-24 | 84.15 | 83.61 | -0.23 | -0.27% | 81.78 | 84.66 | 123205 | 102095 | 2.16% |
| 2025-07-23 | 83.90 | 83.84 | -0.50 | -0.59% | 82.75 | 84.20 | 81090 | 67762 | 1.42% |
| 2025-07-22 | 85.82 | 84.34 | -1.50 | -1.75% | 83.94 | 86.94 | 114423 | 97152 | 2.00% |
| 2025-07-21 | 87.18 | 85.84 | -1.34 | -1.54% | 84.68 | 87.22 | 104166 | 89185 | 1.82% |
| 2025-07-18 | 90.76 | 87.18 | -3.42 | -3.77% | 86.68 | 90.99 | 124346 | 109195 | 2.18% |
| 2025-07-17 | 88.60 | 90.60 | 1.43 | 1.60% | 88.12 | 90.90 | 105458 | 94702 | 1.85% |
| 2025-07-16 | 91.08 | 89.17 | -1.92 | -2.11% | 88.88 | 91.31 | 120453 | 108021 | 2.11% |
| 2025-07-15 | 85.88 | 91.09 | 6.90 | 8.20% | 85.55 | 92.10 | 229937 | 206522 | 4.02% |
| 2025-07-14 | 82.20 | 84.19 | 3.92 | 4.88% | 82.20 | 85.28 | 139790 | 117532 | 2.45% |
| 2025-07-11 | 83.18 | 80.27 | -3.61 | -4.30% | 79.80 | 83.48 | 159780 | 129039 | 2.80% |
| 2025-07-10 | 84.74 | 83.88 | -0.06 | -0.07% | 82.00 | 84.98 | 88128 | 73151 | 1.54% |
| 2025-07-09 | 85.63 | 83.94 | -2.55 | -2.95% | 83.50 | 86.30 | 96530 | 81693 | 1.69% |
| 2025-07-08 | 83.27 | 86.49 | 3.32 | 3.99% | 82.52 | 88.40 | 155739 | 134199 | 2.73% |
| 2025-07-07 | 82.47 | 83.17 | 0.28 | 0.34% | 81.03 | 83.26 | 79647 | 65536 | 1.39% |
| 2025-07-04 | 84.39 | 82.89 | -1.54 | -1.82% | 82.55 | 84.43 | 101170 | 84303 | 1.77% |
| 2025-07-03 | 78.34 | 84.43 | 6.65 | 8.55% | 77.79 | 85.56 | 236991 | 196771 | 4.15% |
| 2025-07-02 | 79.31 | 77.78 | -1.65 | -2.08% | 77.51 | 79.31 | 74472 | 58211 | 1.30% |
| 2025-07-01 | 79.99 | 79.43 | -1.25 | -1.55% | 78.69 | 81.15 | 91435 | 72887 | 1.60% |
| 2025-06-30 | 75.24 | 80.68 | 5.41 | 7.19% | 75.23 | 81.50 | 166243 | 132541 | 2.91% |
| 2025-06-27 | 75.32 | 75.27 | 0.43 | 0.57% | 73.10 | 75.90 | 110447 | 82881 | 1.93% |
| 2025-06-26 | 74.98 | 74.84 | 0.34 | 0.46% | 74.60 | 76.91 | 117840 | 89035 | 2.06% |
| 2025-06-25 | 71.82 | 74.50 | 3.60 | 5.08% | 71.82 | 74.73 | 155056 | 114332 | 2.71% |
| 2025-06-24 | 68.72 | 70.90 | 2.45 | 3.58% | 68.67 | 71.10 | 90435 | 63714 | 1.58% |
| 2025-06-23 | 67.34 | 68.45 | 0.19 | 0.28% | 67.10 | 69.08 | 44768 | 30593 | 0.78% |
| 2025-06-20 | 68.90 | 68.26 | -0.61 | -0.89% | 67.70 | 69.32 | 49449 | 33742 | 0.87% |
| 2025-06-19 | 69.60 | 68.87 | -1.00 | -1.43% | 68.51 | 70.15 | 48868 | 33880 | 0.86% |
| 2025-06-18 | 68.25 | 69.87 | 1.62 | 2.37% | 67.80 | 70.65 | 81244 | 56306 | 1.42% |
| 2025-06-17 | 69.44 | 68.25 | -1.04 | -1.50% | 68.05 | 69.79 | 68607 | 47212 | 1.20% |
| 2025-06-16 | 68.56 | 69.29 | 0.61 | 0.89% | 68.44 | 70.29 | 53984 | 37531 | 0.94% |
| 2025-06-13 | 70.00 | 68.68 | -2.31 | -3.25% | 68.45 | 70.95 | 78700 | 54565 | 1.38% |
| 2025-06-12 | 69.90 | 70.99 | 1.05 | 1.50% | 69.21 | 71.71 | 72312 | 51185 | 1.27% |
| 2025-06-11 | 70.21 | 69.94 | -0.30 | -0.43% | 69.88 | 71.98 | 63562 | 44980 | 1.11% |
| 2025-06-10 | 72.13 | 70.24 | -1.88 | -2.61% | 69.58 | 72.68 | 93351 | 66045 | 1.63% |
| 2025-06-09 | 71.21 | 72.12 | 1.35 | 1.91% | 70.79 | 72.50 | 83654 | 60055 | 1.46% |