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 | 78.01 | 80.65 | 2.48 | 3.17% | 77.61 | 81.99 | 14580 | 11621 | 4.13% |
| 2025-09-15 | 79.02 | 78.17 | -2.05 | -2.56% | 77.69 | 80.20 | 10698 | 8413 | 3.03% |
| 2025-09-12 | 80.94 | 80.22 | -0.62 | -0.77% | 79.52 | 81.85 | 17367 | 14006 | 4.92% |
| 2025-09-11 | 75.71 | 80.84 | 5.14 | 6.79% | 75.10 | 81.34 | 23499 | 18549 | 6.65% |
| 2025-09-10 | 74.50 | 75.70 | 0.59 | 0.79% | 74.01 | 76.43 | 9352 | 7092 | 2.65% |
| 2025-09-09 | 75.31 | 75.11 | -1.00 | -1.31% | 74.00 | 76.10 | 10470 | 7856 | 2.96% |
| 2025-09-08 | 74.91 | 76.11 | 1.39 | 1.86% | 74.88 | 77.00 | 14379 | 10903 | 4.07% |
| 2025-09-05 | 74.00 | 74.72 | 1.62 | 2.22% | 72.30 | 74.96 | 14420 | 10656 | 4.08% |
| 2025-09-04 | 76.56 | 73.10 | -3.46 | -4.52% | 71.80 | 77.60 | 20353 | 15177 | 5.76% |
| 2025-09-03 | 85.20 | 76.56 | -8.63 | -10.13% | 76.00 | 86.00 | 27415 | 21927 | 7.76% |
| 2025-09-02 | 84.79 | 85.19 | 0.70 | 0.83% | 81.10 | 85.52 | 22390 | 18630 | 6.34% |
| 2025-09-01 | 85.33 | 84.49 | -1.81 | -2.10% | 83.53 | 85.88 | 19574 | 16491 | 5.54% |
| 2025-08-29 | 83.37 | 86.30 | 2.93 | 3.51% | 81.60 | 86.30 | 32502 | 27147 | 9.20% |
| 2025-08-28 | 86.49 | 83.37 | -3.23 | -3.73% | 81.52 | 86.88 | 32278 | 26803 | 9.14% |
| 2025-08-27 | 100.98 | 86.60 | -11.08 | -11.34% | 85.35 | 101.47 | 52257 | 47227 | 14.79% |
| 2025-08-26 | 95.00 | 97.68 | 1.88 | 1.96% | 93.11 | 98.00 | 31387 | 30189 | 8.89% |
| 2025-08-25 | 97.64 | 95.80 | -1.85 | -1.89% | 94.20 | 100.20 | 28801 | 27905 | 8.15% |
| 2025-08-22 | 93.53 | 97.65 | 4.12 | 4.41% | 92.11 | 97.91 | 31191 | 29988 | 8.83% |
| 2025-08-21 | 94.96 | 93.53 | -1.97 | -2.06% | 93.42 | 95.41 | 13439 | 12624 | 3.80% |
| 2025-08-20 | 98.20 | 95.50 | -3.58 | -3.61% | 93.22 | 98.53 | 28125 | 26732 | 7.96% |
| 2025-08-19 | 98.60 | 99.08 | -0.40 | -0.40% | 96.80 | 102.50 | 30562 | 30518 | 8.65% |
| 2025-08-18 | 97.01 | 99.48 | 2.59 | 2.67% | 96.20 | 100.55 | 25574 | 25129 | 7.24% |
| 2025-08-15 | 95.19 | 96.89 | 1.69 | 1.78% | 93.20 | 97.39 | 19340 | 18388 | 5.47% |
| 2025-08-14 | 101.55 | 95.20 | -7.11 | -6.95% | 94.10 | 101.55 | 30208 | 29373 | 8.55% |
| 2025-08-13 | 98.00 | 102.31 | 3.52 | 3.56% | 96.50 | 102.62 | 27239 | 27290 | 7.71% |
| 2025-08-12 | 100.00 | 98.79 | -1.08 | -1.08% | 97.50 | 102.55 | 27614 | 27558 | 7.82% |
| 2025-08-11 | 104.50 | 99.87 | -1.94 | -1.91% | 98.80 | 105.08 | 35114 | 35433 | 9.94% |
| 2025-08-08 | 111.90 | 101.81 | -10.09 | -9.02% | 101.77 | 112.10 | 37022 | 38890 | 10.48% |
| 2025-08-07 | 107.92 | 111.90 | 6.61 | 6.28% | 105.01 | 115.98 | 44478 | 49397 | 12.59% |
| 2025-08-06 | 103.89 | 105.29 | 0.29 | 0.28% | 103.89 | 109.85 | 32615 | 35019 | 9.23% |
| 2025-08-05 | 108.97 | 105.00 | -3.20 | -2.96% | 104.77 | 111.50 | 32001 | 34214 | 9.06% |
| 2025-08-04 | 100.90 | 108.20 | 9.19 | 9.28% | 100.90 | 112.34 | 40604 | 43005 | 11.49% |
| 2025-08-01 | 96.52 | 99.01 | 1.96 | 2.02% | 92.00 | 101.95 | 31156 | 30658 | 8.82% |
| 2025-07-31 | 98.21 | 97.05 | -2.61 | -2.62% | 94.80 | 100.47 | 30012 | 29151 | 8.50% |
| 2025-07-30 | 98.04 | 99.66 | 1.70 | 1.74% | 96.50 | 102.86 | 28514 | 28502 | 8.07% |
| 2025-07-29 | 94.87 | 97.96 | 0.43 | 0.44% | 94.51 | 98.72 | 24177 | 23454 | 6.84% |
| 2025-07-28 | 102.75 | 97.53 | -4.12 | -4.05% | 95.82 | 105.43 | 42687 | 42542 | 12.08% |
| 2025-07-25 | 105.01 | 101.65 | -5.34 | -4.99% | 101.50 | 105.10 | 20834 | 21376 | 5.90% |
| 2025-07-24 | 110.70 | 106.99 | -3.61 | -3.26% | 104.22 | 111.66 | 24723 | 26286 | 7.00% |
| 2025-07-23 | 107.63 | 110.60 | 0.71 | 0.65% | 104.19 | 113.53 | 30516 | 33338 | 8.64% |
| 2025-07-22 | 106.98 | 109.89 | 2.84 | 2.65% | 104.00 | 113.30 | 36174 | 39440 | 10.24% |
| 2025-07-21 | 100.02 | 107.05 | 5.78 | 5.71% | 99.22 | 114.99 | 34449 | 36950 | 9.75% |
| 2025-07-18 | 100.00 | 101.27 | -2.22 | -2.15% | 97.08 | 104.50 | 30924 | 31030 | 8.75% |
| 2025-07-17 | 93.06 | 103.49 | 9.29 | 9.86% | 91.79 | 104.56 | 40832 | 40171 | 11.56% |
| 2025-07-16 | 97.80 | 94.20 | -2.80 | -2.89% | 93.95 | 98.99 | 23069 | 22076 | 6.53% |
| 2025-07-15 | 99.36 | 97.00 | -1.57 | -1.59% | 94.00 | 102.00 | 24809 | 24050 | 7.02% |
| 2025-07-14 | 101.08 | 98.57 | -1.41 | -1.41% | 96.66 | 104.56 | 23626 | 23365 | 6.69% |
| 2025-07-11 | 95.50 | 99.98 | 4.38 | 4.58% | 94.10 | 102.00 | 32233 | 32246 | 9.12% |
| 2025-07-10 | 95.00 | 95.60 | -1.75 | -1.80% | 91.50 | 97.39 | 27467 | 25758 | 7.78% |
| 2025-07-09 | 91.20 | 97.35 | 7.21 | 8.00% | 91.00 | 108.06 | 43955 | 44004 | 12.44% |
| 2025-07-08 | 90.35 | 90.14 | -0.86 | -0.95% | 88.90 | 94.26 | 17687 | 16003 | 5.01% |
| 2025-07-07 | 87.71 | 91.00 | 4.74 | 5.50% | 86.33 | 93.29 | 25183 | 22697 | 7.13% |
| 2025-07-04 | 92.21 | 86.26 | -6.74 | -7.25% | 85.99 | 92.21 | 26271 | 23065 | 7.44% |
| 2025-07-03 | 94.99 | 93.00 | -2.94 | -3.06% | 91.19 | 98.20 | 26430 | 24964 | 7.48% |
| 2025-07-02 | 90.00 | 95.94 | 5.61 | 6.21% | 87.70 | 98.80 | 34082 | 32074 | 9.65% |
| 2025-07-01 | 87.47 | 90.33 | 2.33 | 2.65% | 85.15 | 98.00 | 39157 | 35728 | 11.08% |
| 2025-06-30 | 75.06 | 88.00 | 12.71 | 16.88% | 75.06 | 90.35 | 43737 | 36068 | 12.38% |
| 2025-06-27 | 73.58 | 75.29 | 1.71 | 2.32% | 73.29 | 75.78 | 16886 | 12622 | 4.78% |
| 2025-06-26 | 73.10 | 73.58 | -0.42 | -0.57% | 73.10 | 77.02 | 23146 | 17421 | 6.55% |
| 2025-06-25 | 69.99 | 74.00 | 3.59 | 5.10% | 69.67 | 75.18 | 28259 | 20653 | 8.00% |
| 2025-06-24 | 66.35 | 70.41 | 3.28 | 4.89% | 65.91 | 72.50 | 20160 | 14158 | 5.71% |
| 2025-06-23 | 65.03 | 67.13 | 0.62 | 0.93% | 64.50 | 67.39 | 6988 | 4612 | 1.98% |
| 2025-06-20 | 69.68 | 66.51 | -3.19 | -4.58% | 66.10 | 69.69 | 9009 | 6050 | 2.55% |
| 2025-06-19 | 69.00 | 69.70 | 0.61 | 0.88% | 67.49 | 70.08 | 13285 | 9239 | 3.76% |
| 2025-06-18 | 68.45 | 69.09 | 0.62 | 0.91% | 68.00 | 71.64 | 11521 | 7978 | 3.26% |
| 2025-06-17 | 68.47 | 68.47 | -0.72 | -1.04% | 67.00 | 68.79 | 14700 | 9964 | 3.99% |
| 2025-06-16 | 71.50 | 69.19 | -3.61 | -4.96% | 67.80 | 71.50 | 25735 | 17682 | 6.98% |
| 2025-06-13 | 67.63 | 72.80 | 5.13 | 7.58% | 66.68 | 73.58 | 36771 | 26213 | 9.98% |
| 2025-06-12 | 68.30 | 67.67 | -0.63 | -0.92% | 65.30 | 68.30 | 15942 | 10593 | 4.33% |
| 2025-06-11 | 68.64 | 68.30 | -0.11 | -0.16% | 67.51 | 69.44 | 6070 | 4152 | 1.65% |
| 2025-06-10 | 69.90 | 68.41 | -1.49 | -2.13% | 67.59 | 70.56 | 8644 | 5994 | 2.35% |
| 2025-06-09 | 69.27 | 69.90 | 0.08 | 0.11% | 68.50 | 70.89 | 9261 | 6465 | 2.51% |