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 | 81.08 | 81.08 | -0.01 | -0.01% | 80.70 | 81.35 | 44863 | 36320 | 1.13% |
| 2025-09-15 | 81.50 | 81.09 | -0.64 | -0.78% | 81.05 | 81.71 | 60519 | 49134 | 1.53% |
| 2025-09-12 | 82.25 | 81.73 | -0.56 | -0.68% | 81.63 | 82.50 | 48677 | 39865 | 1.23% |
| 2025-09-11 | 81.59 | 82.29 | 0.65 | 0.80% | 81.16 | 82.32 | 56605 | 46233 | 1.43% |
| 2025-09-10 | 82.20 | 81.64 | -0.74 | -0.90% | 81.50 | 82.36 | 60786 | 49655 | 1.54% |
| 2025-09-09 | 83.45 | 82.38 | -1.29 | -1.54% | 82.16 | 83.61 | 59126 | 48915 | 1.50% |
| 2025-09-08 | 82.90 | 83.67 | 0.63 | 0.76% | 82.22 | 83.83 | 67579 | 56253 | 1.71% |
| 2025-09-05 | 81.88 | 83.04 | 1.24 | 1.52% | 81.16 | 83.14 | 76875 | 63059 | 1.94% |
| 2025-09-04 | 81.49 | 81.80 | 0.35 | 0.43% | 80.88 | 82.25 | 75826 | 61941 | 1.92% |
| 2025-09-03 | 83.36 | 81.45 | -1.91 | -2.29% | 81.40 | 83.50 | 91768 | 75444 | 2.32% |
| 2025-09-02 | 84.03 | 83.36 | -1.07 | -1.27% | 82.83 | 84.43 | 74167 | 61850 | 1.88% |
| 2025-09-01 | 83.85 | 84.43 | 0.60 | 0.72% | 83.84 | 85.50 | 81678 | 68898 | 2.07% |
| 2025-08-29 | 83.80 | 83.83 | -0.29 | -0.34% | 83.66 | 84.86 | 96928 | 81480 | 2.45% |
| 2025-08-28 | 84.80 | 84.12 | -0.89 | -1.05% | 82.90 | 85.58 | 129374 | 108618 | 3.27% |
| 2025-08-27 | 87.93 | 85.01 | -6.98 | -7.59% | 85.00 | 88.52 | 269077 | 233338 | 6.81% |
| 2025-08-26 | 88.31 | 91.99 | 3.45 | 3.90% | 87.90 | 92.00 | 101282 | 92042 | 2.56% |
| 2025-08-25 | 89.00 | 88.54 | 0.28 | 0.32% | 87.51 | 89.20 | 97528 | 86177 | 2.47% |
| 2025-08-22 | 86.95 | 88.26 | 1.39 | 1.60% | 86.45 | 88.61 | 90474 | 79208 | 2.29% |
| 2025-08-21 | 87.10 | 86.87 | -0.11 | -0.13% | 86.41 | 87.76 | 92485 | 80526 | 2.34% |
| 2025-08-20 | 83.91 | 86.98 | 3.07 | 3.66% | 83.68 | 87.00 | 126592 | 109137 | 3.20% |
| 2025-08-19 | 84.86 | 83.91 | -0.59 | -0.70% | 83.83 | 84.86 | 54990 | 46326 | 1.39% |
| 2025-08-18 | 83.05 | 84.50 | 1.45 | 1.75% | 82.93 | 85.66 | 102835 | 86832 | 2.60% |
| 2025-08-15 | 82.25 | 83.05 | 0.81 | 0.98% | 81.80 | 83.37 | 59291 | 49015 | 1.50% |
| 2025-08-14 | 83.24 | 82.24 | -0.98 | -1.18% | 82.03 | 83.65 | 63144 | 52306 | 1.60% |
| 2025-08-13 | 83.43 | 83.22 | 0.28 | 0.34% | 82.66 | 83.50 | 58295 | 48434 | 1.47% |
| 2025-08-12 | 82.81 | 82.94 | 0.36 | 0.44% | 82.41 | 83.43 | 49942 | 41418 | 1.26% |
| 2025-08-11 | 82.65 | 82.58 | 0.00 | 0.00% | 81.38 | 82.97 | 50467 | 41521 | 1.28% |
| 2025-08-08 | 82.89 | 82.58 | -0.31 | -0.37% | 82.31 | 83.35 | 35096 | 29018 | 0.89% |
| 2025-08-07 | 82.43 | 82.89 | 0.50 | 0.61% | 82.40 | 83.43 | 50217 | 41647 | 1.27% |
| 2025-08-06 | 82.87 | 82.39 | -0.10 | -0.12% | 82.07 | 83.66 | 41282 | 34066 | 1.04% |
| 2025-08-05 | 82.06 | 82.49 | 0.42 | 0.51% | 82.00 | 82.52 | 35235 | 29008 | 0.89% |
| 2025-08-04 | 81.56 | 82.07 | -0.14 | -0.17% | 81.50 | 82.11 | 27196 | 22253 | 0.69% |
| 2025-08-01 | 82.00 | 82.21 | 0.22 | 0.27% | 81.85 | 82.63 | 32141 | 26420 | 0.81% |
| 2025-07-31 | 83.66 | 81.99 | -1.86 | -2.22% | 81.92 | 83.80 | 65192 | 53770 | 1.65% |
| 2025-07-30 | 83.69 | 83.85 | 0.18 | 0.22% | 83.08 | 84.93 | 66121 | 55645 | 1.67% |
| 2025-07-29 | 83.30 | 83.67 | 0.35 | 0.42% | 82.83 | 83.81 | 42851 | 35716 | 1.08% |
| 2025-07-28 | 84.22 | 83.32 | -0.89 | -1.06% | 83.10 | 84.35 | 49369 | 41209 | 1.25% |
| 2025-07-25 | 85.00 | 84.21 | -1.03 | -1.21% | 84.02 | 85.58 | 69705 | 58984 | 1.76% |
| 2025-07-24 | 82.64 | 85.24 | 2.60 | 3.15% | 82.28 | 85.32 | 108953 | 91419 | 2.76% |
| 2025-07-23 | 83.60 | 82.64 | -0.28 | -0.34% | 82.57 | 83.60 | 54217 | 45053 | 1.37% |
| 2025-07-22 | 82.35 | 82.92 | 0.62 | 0.75% | 82.21 | 83.18 | 48597 | 40195 | 1.23% |
| 2025-07-21 | 81.64 | 82.30 | 0.66 | 0.81% | 81.44 | 82.31 | 43871 | 35967 | 1.11% |
| 2025-07-18 | 81.69 | 81.64 | 0.21 | 0.26% | 81.21 | 81.97 | 45751 | 37334 | 1.16% |
| 2025-07-17 | 81.57 | 81.43 | 0.06 | 0.07% | 81.30 | 81.78 | 38936 | 31708 | 0.98% |
| 2025-07-16 | 81.15 | 81.37 | 0.09 | 0.11% | 81.06 | 81.95 | 36881 | 30044 | 0.93% |
| 2025-07-15 | 82.94 | 81.28 | -1.67 | -2.01% | 81.06 | 82.94 | 64292 | 52505 | 1.63% |
| 2025-07-14 | 82.70 | 82.95 | 0.23 | 0.28% | 82.21 | 83.36 | 41847 | 34583 | 1.06% |
| 2025-07-11 | 82.90 | 82.72 | -0.18 | -0.22% | 82.26 | 83.33 | 51751 | 42850 | 1.31% |
| 2025-07-10 | 83.20 | 82.90 | -0.13 | -0.16% | 82.16 | 83.31 | 46802 | 38646 | 1.18% |
| 2025-07-09 | 82.08 | 83.03 | 0.92 | 1.12% | 81.72 | 84.20 | 76730 | 64025 | 1.94% |
| 2025-07-08 | 81.53 | 82.11 | 0.61 | 0.75% | 81.38 | 82.43 | 40192 | 32956 | 1.02% |
| 2025-07-07 | 81.00 | 81.50 | 0.50 | 0.62% | 80.64 | 82.59 | 34785 | 28423 | 0.88% |
| 2025-07-04 | 81.79 | 81.00 | -0.82 | -1.00% | 80.50 | 81.80 | 51599 | 41753 | 1.30% |
| 2025-07-03 | 81.68 | 81.82 | -0.10 | -0.12% | 81.61 | 82.60 | 41012 | 33599 | 1.04% |
| 2025-07-02 | 82.14 | 81.92 | -0.36 | -0.44% | 81.50 | 82.45 | 34261 | 28054 | 0.87% |
| 2025-07-01 | 82.99 | 82.28 | -0.51 | -0.62% | 82.21 | 83.01 | 34346 | 28309 | 0.87% |
| 2025-06-30 | 82.50 | 82.79 | -0.01 | -0.01% | 81.27 | 83.06 | 45049 | 37112 | 1.14% |
| 2025-06-27 | 82.40 | 82.80 | 0.40 | 0.49% | 82.12 | 83.40 | 47547 | 39441 | 1.20% |
| 2025-06-26 | 83.60 | 82.40 | -1.21 | -1.45% | 82.08 | 83.60 | 56625 | 46816 | 1.43% |
| 2025-06-25 | 81.80 | 83.61 | 2.12 | 2.60% | 81.20 | 83.88 | 78134 | 64488 | 1.98% |
| 2025-06-24 | 81.00 | 81.49 | 0.44 | 0.54% | 80.85 | 81.92 | 45687 | 37239 | 1.16% |
| 2025-06-23 | 80.02 | 81.05 | 0.33 | 0.41% | 80.02 | 81.15 | 30902 | 24947 | 0.78% |
| 2025-06-20 | 80.80 | 80.72 | -0.26 | -0.32% | 80.43 | 81.55 | 30512 | 24701 | 0.77% |
| 2025-06-19 | 82.00 | 80.98 | -1.20 | -1.46% | 80.67 | 82.38 | 42766 | 34776 | 1.08% |
| 2025-06-18 | 81.90 | 82.18 | 0.34 | 0.42% | 81.50 | 83.29 | 42286 | 34759 | 1.07% |
| 2025-06-17 | 82.45 | 81.84 | 0.11 | 0.13% | 81.05 | 82.91 | 56889 | 46632 | 1.44% |
| 2025-06-16 | 82.60 | 82.91 | -0.14 | -0.17% | 82.51 | 83.44 | 38160 | 31603 | 0.97% |
| 2025-06-13 | 84.03 | 83.05 | -1.48 | -1.75% | 82.22 | 84.85 | 67258 | 55883 | 1.70% |
| 2025-06-12 | 84.63 | 84.53 | -0.65 | -0.76% | 84.16 | 84.97 | 47009 | 39700 | 1.19% |
| 2025-06-11 | 85.18 | 85.18 | -0.27 | -0.32% | 84.77 | 86.10 | 51283 | 43757 | 1.30% |
| 2025-06-10 | 84.64 | 85.45 | 0.81 | 0.96% | 83.85 | 85.60 | 77349 | 65560 | 1.96% |
| 2025-06-09 | 85.08 | 84.64 | -0.37 | -0.44% | 84.09 | 85.29 | 76229 | 64524 | 1.93% |