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 | 88.78 | 89.61 | 0.81 | 0.91% | 88.38 | 93.63 | 172409 | 156194 | 1.51% |
| 2025-09-15 | 86.84 | 88.80 | 2.44 | 2.83% | 85.50 | 90.99 | 188226 | 166930 | 1.65% |
| 2025-09-12 | 90.80 | 86.36 | -6.99 | -7.49% | 86.02 | 91.40 | 212570 | 185765 | 1.86% |
| 2025-09-11 | 93.41 | 93.35 | -0.10 | -0.11% | 89.77 | 94.00 | 142077 | 130300 | 1.25% |
| 2025-09-10 | 95.01 | 94.25 | -0.75 | -0.79% | 90.09 | 96.27 | 160092 | 150642 | 1.40% |
| 2025-09-09 | 87.89 | 95.00 | 6.63 | 7.50% | 87.75 | 99.49 | 220168 | 206055 | 1.93% |
| 2025-09-08 | 83.00 | 88.37 | 5.04 | 6.05% | 82.69 | 88.77 | 146223 | 125817 | 1.28% |
| 2025-09-05 | 81.20 | 83.33 | 1.53 | 1.87% | 80.00 | 84.32 | 87316 | 72273 | 0.77% |
| 2025-09-04 | 85.42 | 81.80 | -3.60 | -4.22% | 80.60 | 86.95 | 118197 | 97464 | 1.04% |
| 2025-09-03 | 87.36 | 85.40 | -1.75 | -2.01% | 84.99 | 89.25 | 100381 | 87153 | 0.88% |
| 2025-09-02 | 89.33 | 87.15 | -2.85 | -3.17% | 86.20 | 90.15 | 97003 | 85221 | 0.85% |
| 2025-09-01 | 91.00 | 90.00 | -0.01 | -0.01% | 87.85 | 92.82 | 142397 | 128065 | 1.25% |
| 2025-08-29 | 83.92 | 90.01 | 6.02 | 7.17% | 83.80 | 90.99 | 200174 | 176619 | 1.76% |
| 2025-08-28 | 84.42 | 83.99 | -1.34 | -1.57% | 82.31 | 87.50 | 157020 | 132813 | 1.38% |
| 2025-08-27 | 83.99 | 85.33 | 1.31 | 1.56% | 83.99 | 90.00 | 166072 | 145733 | 1.46% |
| 2025-08-26 | 84.10 | 84.02 | -0.43 | -0.51% | 83.61 | 85.29 | 66783 | 56357 | 0.59% |
| 2025-08-25 | 84.68 | 84.45 | 0.61 | 0.73% | 83.13 | 85.70 | 112766 | 95417 | 0.99% |
| 2025-08-22 | 82.00 | 83.84 | 1.80 | 2.19% | 81.65 | 84.17 | 94126 | 78450 | 0.83% |
| 2025-08-21 | 82.56 | 82.04 | -0.51 | -0.62% | 81.60 | 83.99 | 66837 | 55200 | 0.59% |
| 2025-08-20 | 81.70 | 82.55 | 0.85 | 1.04% | 81.21 | 83.79 | 76358 | 62932 | 0.67% |
| 2025-08-19 | 82.50 | 81.70 | -0.90 | -1.09% | 81.51 | 83.45 | 60429 | 49580 | 0.53% |
| 2025-08-18 | 81.68 | 82.60 | 0.98 | 1.20% | 81.02 | 84.27 | 83945 | 69712 | 0.74% |
| 2025-08-15 | 80.83 | 81.62 | 0.91 | 1.13% | 80.60 | 83.89 | 97317 | 79877 | 0.85% |
| 2025-08-14 | 82.71 | 80.71 | -2.00 | -2.42% | 80.53 | 83.12 | 82678 | 67669 | 0.73% |
| 2025-08-13 | 85.02 | 82.71 | -2.30 | -2.71% | 82.29 | 86.46 | 118842 | 99308 | 1.04% |
| 2025-08-12 | 85.50 | 85.01 | -1.89 | -2.17% | 84.66 | 86.86 | 73546 | 62985 | 0.64% |
| 2025-08-11 | 86.51 | 86.90 | 0.00 | 0.00% | 85.42 | 87.59 | 65196 | 56425 | 0.57% |
| 2025-08-08 | 84.80 | 86.90 | 1.80 | 2.12% | 84.37 | 87.16 | 76073 | 65524 | 0.67% |
| 2025-08-07 | 83.92 | 85.10 | -0.51 | -0.60% | 83.92 | 87.38 | 59938 | 51005 | 0.53% |
| 2025-08-06 | 84.09 | 85.61 | 1.10 | 1.30% | 83.03 | 86.43 | 94765 | 80352 | 0.83% |
| 2025-08-05 | 84.20 | 84.51 | -0.39 | -0.46% | 83.26 | 84.99 | 85695 | 72289 | 0.75% |
| 2025-08-04 | 79.91 | 84.90 | 5.80 | 7.33% | 79.58 | 85.04 | 195522 | 161415 | 1.71% |
| 2025-08-01 | 76.14 | 79.10 | 2.87 | 3.76% | 76.10 | 79.36 | 144760 | 113740 | 1.27% |
| 2025-07-31 | 74.50 | 76.23 | 1.58 | 2.12% | 74.16 | 76.86 | 99001 | 75109 | 0.87% |
| 2025-07-30 | 75.45 | 74.65 | -0.91 | -1.20% | 74.43 | 76.00 | 58606 | 43985 | 0.51% |
| 2025-07-29 | 75.70 | 75.56 | -0.51 | -0.67% | 74.70 | 76.09 | 57841 | 43569 | 0.51% |
| 2025-07-28 | 76.67 | 76.07 | -0.13 | -0.17% | 75.81 | 77.05 | 58114 | 44343 | 0.51% |
| 2025-07-25 | 76.00 | 76.20 | 0.16 | 0.21% | 75.41 | 76.67 | 58492 | 44424 | 0.51% |
| 2025-07-24 | 74.77 | 76.04 | 1.27 | 1.70% | 73.80 | 77.16 | 82106 | 62373 | 0.72% |
| 2025-07-23 | 75.11 | 74.77 | -0.38 | -0.51% | 74.43 | 75.80 | 79083 | 59317 | 0.69% |
| 2025-07-22 | 74.19 | 75.15 | 1.07 | 1.44% | 72.86 | 75.64 | 84821 | 62860 | 0.74% |
| 2025-07-21 | 74.69 | 74.08 | -0.61 | -0.82% | 73.81 | 74.71 | 48187 | 35676 | 0.42% |
| 2025-07-18 | 74.96 | 74.69 | -0.39 | -0.52% | 74.00 | 75.30 | 49107 | 36644 | 0.43% |
| 2025-07-17 | 73.95 | 75.08 | 1.18 | 1.60% | 73.20 | 76.10 | 80865 | 60144 | 0.71% |
| 2025-07-16 | 75.12 | 73.90 | -1.26 | -1.68% | 73.62 | 75.44 | 52602 | 39179 | 0.46% |
| 2025-07-15 | 75.80 | 75.16 | -0.65 | -0.86% | 74.48 | 76.49 | 43674 | 32839 | 0.38% |
| 2025-07-14 | 75.45 | 75.81 | 0.37 | 0.49% | 75.45 | 76.76 | 35634 | 27092 | 0.31% |
| 2025-07-11 | 75.70 | 75.44 | -0.16 | -0.21% | 75.41 | 76.80 | 51708 | 39286 | 0.45% |
| 2025-07-10 | 77.51 | 75.60 | -1.76 | -2.28% | 75.30 | 77.51 | 52061 | 39533 | 0.46% |
| 2025-07-09 | 77.23 | 77.36 | 0.29 | 0.38% | 76.90 | 78.48 | 49512 | 38541 | 0.43% |
| 2025-07-08 | 74.98 | 77.07 | 2.29 | 3.06% | 74.96 | 78.50 | 72042 | 55785 | 0.63% |
| 2025-07-07 | 74.64 | 74.78 | 0.15 | 0.20% | 73.25 | 75.05 | 43668 | 32400 | 0.38% |
| 2025-07-04 | 76.58 | 74.63 | -2.12 | -2.76% | 74.51 | 76.58 | 65111 | 48851 | 0.57% |
| 2025-07-03 | 76.60 | 76.75 | 0.36 | 0.47% | 76.40 | 77.42 | 30791 | 23643 | 0.27% |
| 2025-07-02 | 77.48 | 76.39 | -1.41 | -1.81% | 76.08 | 77.72 | 46111 | 35353 | 0.40% |
| 2025-07-01 | 79.67 | 77.80 | -1.90 | -2.38% | 77.60 | 79.67 | 53366 | 41582 | 0.47% |
| 2025-06-30 | 78.78 | 79.70 | 0.92 | 1.17% | 77.09 | 79.79 | 84615 | 66223 | 0.74% |
| 2025-06-27 | 76.70 | 78.78 | 2.08 | 2.71% | 76.01 | 79.50 | 72094 | 56577 | 0.63% |
| 2025-06-26 | 77.51 | 76.70 | -2.24 | -2.84% | 76.56 | 79.38 | 57919 | 44979 | 0.51% |
| 2025-06-25 | 78.70 | 78.94 | 0.47 | 0.60% | 76.60 | 79.50 | 64724 | 50594 | 0.57% |
| 2025-06-24 | 76.90 | 78.47 | 1.46 | 1.90% | 76.52 | 79.20 | 45098 | 35213 | 0.40% |
| 2025-06-23 | 76.13 | 77.01 | 0.51 | 0.67% | 75.73 | 77.27 | 37886 | 28958 | 0.33% |
| 2025-06-20 | 78.28 | 76.50 | -1.78 | -2.27% | 76.50 | 79.09 | 36920 | 28505 | 0.32% |
| 2025-06-19 | 80.13 | 78.28 | -2.28 | -2.83% | 78.00 | 81.09 | 47875 | 37827 | 0.42% |
| 2025-06-18 | 75.60 | 80.56 | 4.58 | 6.03% | 75.60 | 80.97 | 98373 | 77519 | 0.86% |
| 2025-06-17 | 78.51 | 75.98 | -2.84 | -3.60% | 75.33 | 78.82 | 70062 | 53651 | 0.61% |
| 2025-06-16 | 77.30 | 78.82 | 1.21 | 1.56% | 76.66 | 79.57 | 63448 | 49673 | 0.56% |
| 2025-06-13 | 78.10 | 77.61 | -0.89 | -1.13% | 77.22 | 79.20 | 69094 | 53859 | 0.61% |
| 2025-06-12 | 74.48 | 78.50 | 3.71 | 4.96% | 74.37 | 79.65 | 115124 | 89696 | 1.01% |
| 2025-06-11 | 75.49 | 74.79 | -0.51 | -0.68% | 74.51 | 76.98 | 59542 | 45096 | 0.52% |
| 2025-06-10 | 75.28 | 75.30 | -0.99 | -1.30% | 74.28 | 77.58 | 70498 | 53510 | 0.62% |
| 2025-06-09 | 72.00 | 76.29 | 4.41 | 6.14% | 71.72 | 76.82 | 122088 | 91648 | 1.07% |