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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 99.80 | 90.37 | -9.93 | -9.90% | 88.90 | 99.80 | 55883 | 51992 | 7.27% |
| 2025-09-12 | 109.00 | 100.30 | -10.28 | -9.30% | 99.95 | 109.00 | 42894 | 43770 | 5.58% |
| 2025-09-11 | 100.00 | 110.58 | 10.58 | 10.58% | 99.11 | 110.70 | 35351 | 37289 | 4.60% |
| 2025-09-10 | 107.95 | 100.00 | -7.10 | -6.63% | 98.58 | 107.95 | 38894 | 39625 | 5.06% |
| 2025-09-09 | 108.99 | 107.10 | 0.12 | 0.11% | 105.55 | 112.66 | 24737 | 26829 | 3.22% |
| 2025-09-08 | 103.71 | 106.98 | 2.02 | 1.92% | 100.25 | 107.54 | 32474 | 33722 | 4.23% |
| 2025-09-05 | 103.99 | 104.96 | 1.56 | 1.51% | 101.55 | 105.59 | 23384 | 24261 | 3.04% |
| 2025-09-04 | 109.78 | 103.40 | -6.39 | -5.82% | 101.50 | 110.89 | 38394 | 40339 | 5.00% |
| 2025-09-03 | 109.73 | 109.79 | -0.49 | -0.44% | 106.13 | 112.98 | 38408 | 42160 | 5.00% |
| 2025-09-02 | 105.82 | 110.28 | 1.52 | 1.40% | 101.30 | 110.99 | 67513 | 71807 | 8.78% |
| 2025-09-01 | 107.88 | 108.76 | -0.12 | -0.11% | 107.88 | 110.77 | 43398 | 47413 | 5.65% |
| 2025-08-29 | 99.66 | 108.88 | 10.33 | 10.48% | 99.13 | 111.80 | 57777 | 60611 | 7.52% |
| 2025-08-28 | 95.72 | 98.55 | 2.68 | 2.80% | 93.50 | 99.00 | 41306 | 39762 | 5.37% |
| 2025-08-27 | 90.87 | 95.87 | 3.37 | 3.64% | 89.38 | 100.95 | 63602 | 61016 | 8.28% |
| 2025-08-26 | 88.97 | 92.50 | 4.10 | 4.64% | 86.69 | 95.00 | 52415 | 48078 | 6.82% |
| 2025-08-25 | 91.42 | 88.40 | -0.55 | -0.62% | 86.61 | 91.42 | 47131 | 41771 | 6.13% |
| 2025-08-22 | 79.27 | 88.95 | 10.95 | 14.04% | 78.32 | 90.20 | 64479 | 54894 | 8.39% |
| 2025-08-21 | 78.36 | 78.00 | -0.35 | -0.45% | 77.36 | 79.26 | 20824 | 16325 | 2.71% |
| 2025-08-20 | 76.62 | 78.35 | 1.18 | 1.53% | 75.95 | 79.14 | 17767 | 13828 | 2.31% |
| 2025-08-19 | 77.53 | 77.17 | -0.41 | -0.53% | 75.85 | 78.95 | 19426 | 14987 | 2.53% |
| 2025-08-18 | 73.17 | 77.58 | 4.46 | 6.10% | 73.12 | 77.86 | 32470 | 24872 | 4.22% |
| 2025-08-15 | 73.03 | 73.12 | 0.81 | 1.12% | 71.98 | 73.80 | 12693 | 9264 | 1.65% |
| 2025-08-14 | 75.00 | 72.31 | -2.55 | -3.41% | 72.25 | 75.42 | 19015 | 13966 | 2.47% |
| 2025-08-13 | 75.00 | 74.86 | -0.21 | -0.28% | 74.00 | 75.40 | 11790 | 8807 | 1.53% |
| 2025-08-12 | 75.33 | 75.07 | -0.49 | -0.65% | 74.30 | 76.45 | 11672 | 8778 | 1.52% |
| 2025-08-11 | 74.55 | 75.56 | 1.01 | 1.35% | 74.02 | 75.66 | 13894 | 10463 | 1.81% |
| 2025-08-08 | 76.60 | 74.55 | -2.35 | -3.06% | 71.70 | 76.78 | 26164 | 19188 | 3.40% |
| 2025-08-07 | 77.41 | 76.90 | -0.78 | -1.00% | 76.15 | 78.15 | 18583 | 14309 | 2.42% |
| 2025-08-06 | 76.55 | 77.68 | 1.68 | 2.21% | 75.48 | 77.93 | 17548 | 13576 | 2.28% |
| 2025-08-05 | 77.60 | 76.00 | -1.46 | -1.88% | 74.80 | 77.60 | 16557 | 12603 | 2.15% |
| 2025-08-04 | 76.25 | 77.46 | 0.66 | 0.86% | 75.83 | 79.18 | 15564 | 12011 | 2.03% |
| 2025-08-01 | 78.97 | 76.80 | -1.10 | -1.41% | 75.80 | 78.97 | 16011 | 12295 | 2.08% |
| 2025-07-31 | 77.40 | 77.90 | 0.52 | 0.67% | 76.67 | 79.41 | 17967 | 14026 | 2.34% |
| 2025-07-30 | 76.22 | 77.38 | 1.30 | 1.71% | 75.50 | 79.62 | 18785 | 14566 | 2.44% |
| 2025-07-29 | 74.52 | 76.08 | 1.56 | 2.09% | 74.25 | 76.56 | 12465 | 9462 | 1.62% |
| 2025-07-28 | 73.91 | 74.52 | 0.92 | 1.25% | 73.27 | 75.30 | 14174 | 10507 | 1.84% |
| 2025-07-25 | 73.60 | 73.60 | -0.13 | -0.18% | 72.91 | 74.84 | 9243 | 6791 | 1.20% |
| 2025-07-24 | 75.37 | 73.73 | -2.01 | -2.65% | 73.11 | 75.77 | 17094 | 12646 | 2.22% |
| 2025-07-23 | 74.44 | 75.74 | 0.51 | 0.68% | 74.03 | 75.78 | 11654 | 8751 | 1.52% |
| 2025-07-22 | 75.06 | 75.23 | -1.38 | -1.80% | 74.90 | 77.54 | 14972 | 11354 | 1.95% |
| 2025-07-21 | 72.75 | 76.61 | 3.31 | 4.52% | 72.57 | 78.30 | 30720 | 23505 | 4.00% |
| 2025-07-18 | 71.99 | 73.30 | 1.66 | 2.32% | 71.16 | 74.00 | 21961 | 16028 | 2.86% |
| 2025-07-17 | 72.19 | 71.64 | -0.31 | -0.43% | 70.73 | 72.26 | 11650 | 8325 | 1.52% |
| 2025-07-16 | 70.90 | 71.95 | 1.05 | 1.48% | 70.66 | 72.50 | 11489 | 8222 | 1.49% |
| 2025-07-15 | 70.31 | 70.90 | 0.49 | 0.70% | 69.50 | 71.18 | 15225 | 10710 | 1.98% |
| 2025-07-14 | 70.70 | 70.41 | 0.41 | 0.59% | 69.75 | 71.33 | 16272 | 11464 | 2.12% |
| 2025-07-11 | 70.76 | 70.00 | -0.23 | -0.33% | 69.50 | 71.60 | 13207 | 9318 | 1.72% |
| 2025-07-10 | 70.06 | 70.23 | -0.51 | -0.72% | 69.75 | 71.00 | 13191 | 9272 | 1.72% |
| 2025-07-09 | 71.70 | 70.74 | -0.63 | -0.88% | 70.40 | 73.07 | 16278 | 11667 | 2.12% |
| 2025-07-08 | 70.50 | 71.37 | 0.89 | 1.26% | 69.49 | 71.77 | 11706 | 8336 | 1.52% |
| 2025-07-07 | 68.90 | 70.48 | 1.63 | 2.37% | 68.62 | 70.77 | 12856 | 8999 | 1.67% |
| 2025-07-04 | 69.77 | 68.85 | -0.92 | -1.32% | 68.03 | 69.97 | 14623 | 10065 | 1.90% |
| 2025-07-03 | 70.36 | 69.77 | -0.68 | -0.97% | 69.11 | 73.80 | 12000 | 8421 | 1.56% |
| 2025-07-02 | 66.60 | 70.45 | 3.62 | 5.42% | 66.60 | 71.66 | 28391 | 19730 | 3.69% |
| 2025-07-01 | 70.78 | 66.83 | -4.04 | -5.70% | 66.32 | 71.20 | 23093 | 15772 | 3.00% |
| 2025-06-30 | 69.10 | 70.87 | 1.71 | 2.47% | 69.10 | 71.10 | 16873 | 11876 | 2.20% |
| 2025-06-27 | 70.30 | 69.16 | 0.30 | 0.44% | 68.42 | 70.30 | 18224 | 12670 | 2.37% |
| 2025-06-26 | 65.92 | 68.86 | 3.24 | 4.94% | 65.62 | 70.60 | 30852 | 21199 | 4.01% |
| 2025-06-25 | 65.96 | 65.62 | 0.54 | 0.83% | 64.80 | 66.58 | 14065 | 9250 | 1.83% |
| 2025-06-24 | 63.00 | 65.08 | 1.86 | 2.94% | 62.94 | 65.48 | 15495 | 10016 | 2.02% |
| 2025-06-23 | 61.76 | 63.22 | 1.63 | 2.65% | 61.10 | 63.57 | 9167 | 5759 | 1.19% |
| 2025-06-20 | 60.77 | 61.59 | 0.82 | 1.35% | 60.55 | 62.50 | 9475 | 5834 | 1.23% |
| 2025-06-19 | 62.65 | 60.77 | -1.74 | -2.78% | 60.40 | 62.99 | 8539 | 5274 | 1.11% |
| 2025-06-18 | 63.81 | 62.51 | -1.05 | -1.65% | 62.51 | 63.81 | 6418 | 4030 | 0.84% |
| 2025-06-17 | 62.77 | 63.56 | 0.16 | 0.25% | 62.60 | 65.33 | 11925 | 7604 | 1.55% |
| 2025-06-16 | 63.88 | 63.40 | 0.56 | 0.89% | 62.35 | 64.40 | 12292 | 7779 | 1.60% |
| 2025-06-13 | 65.08 | 62.84 | -1.65 | -2.56% | 62.18 | 65.08 | 9357 | 5894 | 1.22% |
| 2025-06-12 | 64.72 | 64.49 | -0.23 | -0.36% | 64.26 | 65.80 | 7366 | 4773 | 0.96% |
| 2025-06-11 | 63.62 | 64.72 | 1.10 | 1.73% | 62.52 | 66.54 | 14099 | 9170 | 1.83% |
| 2025-06-10 | 64.77 | 63.62 | -1.15 | -1.78% | 62.07 | 65.11 | 10945 | 6937 | 1.42% |
| 2025-06-09 | 65.92 | 64.77 | -0.76 | -1.16% | 64.49 | 66.16 | 13123 | 8546 | 1.71% |