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 | 99.27 | 105.06 | 9.55 | 10.00% | 98.47 | 105.06 | 15117 | 15677 | 2.15% |
| 2025-09-15 | 99.75 | 95.51 | -4.59 | -4.59% | 95.51 | 103.36 | 22761 | 22638 | 3.24% |
| 2025-09-12 | 104.20 | 100.10 | -4.10 | -3.93% | 98.50 | 104.70 | 17225 | 17243 | 2.45% |
| 2025-09-11 | 98.80 | 104.20 | 6.94 | 7.14% | 95.58 | 106.40 | 35543 | 36037 | 5.06% |
| 2025-09-10 | 98.00 | 97.26 | -1.98 | -2.00% | 96.14 | 102.00 | 19005 | 18721 | 2.71% |
| 2025-09-09 | 101.19 | 99.24 | -1.76 | -1.74% | 94.01 | 104.96 | 31468 | 31065 | 4.48% |
| 2025-09-08 | 100.08 | 101.00 | -1.08 | -1.06% | 92.28 | 104.44 | 37021 | 36457 | 5.27% |
| 2025-09-05 | 95.54 | 102.08 | 5.90 | 6.13% | 94.00 | 105.19 | 40128 | 40299 | 5.72% |
| 2025-09-04 | 96.00 | 96.18 | -0.59 | -0.61% | 91.00 | 100.08 | 42005 | 39637 | 5.98% |
| 2025-09-03 | 99.79 | 96.77 | 1.29 | 1.35% | 91.70 | 102.97 | 42894 | 41937 | 6.11% |
| 2025-09-02 | 87.00 | 95.48 | 8.68 | 10.00% | 87.00 | 95.48 | 52087 | 47834 | 7.42% |
| 2025-09-01 | 80.60 | 86.80 | 7.89 | 10.00% | 80.60 | 86.80 | 43180 | 36378 | 6.15% |
| 2025-08-29 | 74.00 | 78.91 | 7.17 | 9.99% | 74.00 | 78.91 | 29835 | 23361 | 4.25% |
| 2025-08-28 | 69.37 | 71.74 | 2.37 | 3.42% | 68.01 | 72.60 | 18351 | 12889 | 2.61% |
| 2025-08-27 | 71.70 | 69.37 | -3.37 | -4.63% | 69.11 | 73.30 | 23813 | 16910 | 3.39% |
| 2025-08-26 | 68.98 | 72.74 | 1.18 | 1.65% | 68.80 | 76.24 | 37028 | 26551 | 5.27% |
| 2025-08-25 | 70.00 | 71.56 | 6.51 | 10.01% | 68.80 | 71.56 | 29181 | 20700 | 4.16% |
| 2025-08-22 | 63.51 | 65.05 | 1.31 | 2.06% | 62.32 | 66.17 | 24165 | 15544 | 3.44% |
| 2025-08-21 | 65.88 | 63.74 | -1.14 | -1.76% | 63.00 | 67.99 | 32969 | 21412 | 4.70% |
| 2025-08-20 | 59.53 | 64.88 | 5.90 | 10.00% | 59.53 | 64.88 | 18557 | 11727 | 2.64% |
| 2025-08-19 | 57.27 | 58.98 | 1.72 | 3.00% | 56.49 | 59.88 | 20097 | 11738 | 2.86% |
| 2025-08-18 | 57.83 | 57.26 | -0.55 | -0.95% | 56.41 | 58.17 | 17327 | 9878 | 2.47% |
| 2025-08-15 | 55.30 | 57.81 | 1.51 | 2.68% | 55.15 | 58.00 | 19258 | 10851 | 2.74% |
| 2025-08-14 | 56.20 | 56.30 | -0.76 | -1.33% | 53.45 | 58.28 | 26553 | 14621 | 3.78% |
| 2025-08-13 | 53.30 | 57.06 | 3.76 | 7.05% | 53.18 | 58.60 | 29577 | 16658 | 4.21% |
| 2025-08-12 | 54.10 | 53.30 | -0.80 | -1.48% | 53.03 | 54.10 | 6760 | 3611 | 0.96% |
| 2025-08-11 | 54.03 | 54.10 | -0.07 | -0.13% | 53.77 | 54.71 | 10854 | 5879 | 1.55% |
| 2025-08-08 | 56.37 | 54.17 | -2.41 | -4.26% | 53.40 | 56.56 | 14116 | 7641 | 2.01% |
| 2025-08-07 | 54.63 | 56.58 | 1.92 | 3.51% | 54.21 | 57.77 | 18320 | 10286 | 2.61% |
| 2025-08-06 | 53.30 | 54.66 | 1.16 | 2.17% | 52.18 | 56.00 | 18193 | 9894 | 2.59% |
| 2025-08-05 | 53.65 | 53.50 | -0.12 | -0.22% | 52.95 | 54.33 | 5798 | 3092 | 0.83% |
| 2025-08-04 | 51.10 | 53.62 | 2.17 | 4.22% | 51.10 | 53.77 | 11442 | 6067 | 1.63% |
| 2025-08-01 | 52.50 | 51.45 | -0.86 | -1.64% | 51.36 | 52.84 | 7284 | 3795 | 1.04% |
| 2025-07-31 | 51.65 | 52.31 | 0.65 | 1.26% | 51.02 | 53.09 | 9890 | 5192 | 1.41% |
| 2025-07-30 | 52.04 | 51.66 | -0.28 | -0.54% | 50.96 | 52.04 | 9944 | 5106 | 1.42% |
| 2025-07-29 | 53.50 | 51.94 | -1.27 | -2.39% | 51.63 | 53.51 | 11955 | 6238 | 1.70% |
| 2025-07-28 | 53.10 | 53.21 | 0.28 | 0.53% | 52.33 | 53.85 | 8843 | 4684 | 1.26% |
| 2025-07-25 | 53.50 | 52.93 | -0.57 | -1.07% | 52.75 | 53.90 | 5411 | 2870 | 0.77% |
| 2025-07-24 | 53.16 | 53.50 | 0.44 | 0.83% | 52.71 | 54.80 | 9523 | 5103 | 1.36% |
| 2025-07-23 | 53.80 | 53.06 | -0.85 | -1.58% | 52.65 | 53.96 | 9488 | 5035 | 1.35% |
| 2025-07-22 | 55.67 | 53.91 | -1.69 | -3.04% | 53.55 | 56.33 | 11949 | 6498 | 1.70% |
| 2025-07-21 | 56.54 | 55.60 | -0.60 | -1.07% | 54.15 | 57.26 | 20684 | 11429 | 2.95% |
| 2025-07-18 | 55.01 | 56.20 | 0.59 | 1.06% | 54.25 | 58.39 | 19583 | 10950 | 2.79% |
| 2025-07-17 | 56.00 | 55.61 | 0.22 | 0.40% | 55.30 | 58.03 | 31750 | 17985 | 4.52% |
| 2025-07-16 | 53.69 | 55.39 | 2.24 | 4.21% | 52.90 | 58.47 | 42672 | 24138 | 6.08% |
| 2025-07-15 | 52.90 | 53.15 | 0.19 | 0.36% | 52.41 | 54.89 | 18400 | 9827 | 2.62% |
| 2025-07-14 | 49.79 | 52.96 | 3.26 | 6.56% | 49.60 | 53.10 | 18339 | 9437 | 2.61% |
| 2025-07-11 | 49.43 | 49.70 | 0.52 | 1.06% | 48.00 | 50.00 | 9242 | 4564 | 1.32% |
| 2025-07-10 | 49.36 | 49.18 | -0.17 | -0.34% | 49.10 | 50.01 | 5799 | 2868 | 0.83% |
| 2025-07-09 | 49.80 | 49.35 | -0.45 | -0.90% | 49.08 | 51.00 | 5766 | 2872 | 0.82% |
| 2025-07-08 | 50.33 | 49.80 | -0.52 | -1.03% | 49.60 | 50.57 | 6059 | 3029 | 0.86% |
| 2025-07-07 | 50.35 | 50.32 | 0.04 | 0.08% | 49.86 | 50.57 | 2326 | 1168 | 0.33% |
| 2025-07-04 | 51.06 | 50.28 | -0.67 | -1.32% | 50.19 | 51.06 | 3244 | 1637 | 0.46% |
| 2025-07-03 | 50.63 | 50.95 | -0.05 | -0.10% | 50.51 | 51.68 | 3140 | 1599 | 0.45% |
| 2025-07-02 | 51.15 | 51.00 | -0.12 | -0.23% | 50.27 | 51.15 | 4716 | 2390 | 0.67% |
| 2025-07-01 | 51.98 | 51.12 | -0.99 | -1.90% | 50.80 | 52.29 | 7606 | 3918 | 1.08% |
| 2025-06-30 | 52.10 | 52.11 | 0.38 | 0.73% | 51.39 | 52.30 | 7720 | 4009 | 1.10% |
| 2025-06-27 | 52.18 | 51.73 | -0.81 | -1.54% | 51.70 | 52.78 | 4753 | 2471 | 0.68% |
| 2025-06-26 | 52.87 | 52.54 | -0.14 | -0.27% | 51.40 | 52.91 | 8972 | 4678 | 1.28% |
| 2025-06-25 | 52.02 | 52.68 | 1.53 | 2.99% | 51.15 | 55.47 | 16660 | 8896 | 2.37% |
| 2025-06-24 | 49.04 | 51.15 | 2.11 | 4.30% | 49.04 | 51.42 | 9417 | 4765 | 1.34% |
| 2025-06-23 | 48.20 | 49.04 | -0.04 | -0.08% | 48.20 | 49.60 | 7180 | 3518 | 1.02% |
| 2025-06-20 | 50.36 | 49.45 | -0.55 | -1.10% | 49.21 | 51.27 | 12313 | 6165 | 1.75% |
| 2025-06-19 | 53.20 | 50.00 | -3.22 | -6.05% | 50.00 | 53.82 | 20961 | 10859 | 2.99% |
| 2025-06-18 | 52.81 | 53.22 | 0.44 | 0.83% | 52.18 | 53.97 | 11658 | 6199 | 1.66% |
| 2025-06-17 | 55.50 | 52.78 | -2.90 | -5.21% | 52.26 | 55.95 | 17328 | 9281 | 2.47% |
| 2025-06-16 | 58.00 | 55.68 | -2.89 | -4.93% | 53.19 | 58.86 | 29433 | 16220 | 4.19% |
| 2025-06-13 | 56.90 | 58.57 | 1.27 | 2.22% | 56.71 | 60.45 | 20342 | 12025 | 2.90% |
| 2025-06-12 | 53.30 | 57.30 | 3.54 | 6.58% | 53.30 | 57.70 | 22072 | 12235 | 3.14% |
| 2025-06-11 | 53.25 | 53.76 | 0.77 | 1.45% | 53.25 | 54.65 | 8318 | 4483 | 1.18% |
| 2025-06-10 | 54.78 | 52.99 | -1.32 | -2.43% | 52.65 | 54.78 | 10905 | 5814 | 1.55% |
| 2025-06-09 | 55.00 | 54.31 | -0.39 | -0.71% | 52.75 | 55.07 | 13454 | 7294 | 1.92% |