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 | 90.70 | 93.99 | 2.41 | 2.63% | 90.49 | 95.99 | 203054 | 190073 | 2.44% |
| 2025-09-15 | 94.83 | 91.58 | -3.33 | -3.51% | 89.03 | 94.83 | 257131 | 234817 | 3.09% |
| 2025-09-12 | 86.20 | 94.91 | 5.84 | 6.56% | 85.56 | 99.31 | 353069 | 329615 | 4.24% |
| 2025-09-11 | 79.80 | 89.07 | 10.80 | 13.80% | 79.00 | 90.60 | 332604 | 284610 | 4.00% |
| 2025-09-10 | 78.88 | 78.27 | 1.35 | 1.76% | 76.89 | 81.37 | 230310 | 183033 | 2.77% |
| 2025-09-09 | 77.81 | 76.92 | -3.83 | -4.74% | 75.26 | 80.49 | 180521 | 139612 | 2.17% |
| 2025-09-08 | 83.70 | 80.75 | -4.85 | -5.67% | 74.80 | 83.80 | 296304 | 232006 | 3.56% |
| 2025-09-05 | 74.46 | 85.60 | 13.26 | 18.33% | 71.62 | 86.50 | 307646 | 241151 | 3.70% |
| 2025-09-04 | 83.60 | 72.34 | -9.84 | -11.97% | 70.41 | 84.19 | 281948 | 214131 | 3.39% |
| 2025-09-03 | 78.16 | 82.18 | 3.98 | 5.09% | 76.00 | 85.10 | 223123 | 180290 | 2.68% |
| 2025-09-02 | 82.82 | 78.20 | -4.58 | -5.53% | 76.93 | 86.89 | 274123 | 225281 | 3.30% |
| 2025-09-01 | 81.00 | 82.78 | 4.98 | 6.40% | 77.40 | 87.19 | 255354 | 210105 | 3.07% |
| 2025-08-29 | 79.10 | 77.80 | -1.80 | -2.26% | 75.28 | 80.78 | 221559 | 172018 | 2.66% |
| 2025-08-28 | 69.75 | 79.60 | 8.60 | 12.11% | 69.40 | 80.83 | 319978 | 239523 | 3.85% |
| 2025-08-27 | 71.18 | 71.00 | -0.76 | -1.06% | 70.80 | 76.59 | 244537 | 179810 | 2.94% |
| 2025-08-26 | 73.00 | 71.76 | -1.60 | -2.18% | 71.47 | 76.00 | 218648 | 159487 | 2.63% |
| 2025-08-25 | 65.69 | 73.36 | 8.26 | 12.69% | 64.52 | 74.98 | 344426 | 238994 | 4.14% |
| 2025-08-22 | 58.00 | 65.10 | 6.21 | 10.55% | 58.00 | 67.18 | 327853 | 208675 | 3.94% |
| 2025-08-21 | 59.00 | 58.89 | 0.72 | 1.24% | 56.39 | 61.04 | 325179 | 191982 | 3.91% |
| 2025-08-20 | 54.00 | 58.17 | 3.45 | 6.30% | 51.50 | 60.30 | 408249 | 232203 | 4.91% |
| 2025-08-19 | 56.00 | 54.72 | -1.64 | -2.91% | 53.99 | 57.42 | 248207 | 136728 | 2.98% |
| 2025-08-18 | 57.51 | 56.36 | 1.47 | 2.68% | 54.62 | 57.94 | 265662 | 149481 | 3.19% |
| 2025-08-15 | 53.50 | 54.89 | 1.37 | 2.56% | 52.88 | 55.90 | 230477 | 125039 | 2.77% |
| 2025-08-14 | 56.08 | 53.52 | -3.08 | -5.44% | 53.22 | 56.08 | 184039 | 100021 | 2.21% |
| 2025-08-13 | 55.56 | 56.60 | 1.05 | 1.89% | 55.02 | 56.81 | 244036 | 136362 | 2.93% |
| 2025-08-12 | 55.91 | 55.55 | 0.68 | 1.24% | 54.00 | 55.91 | 161371 | 88513 | 1.94% |
| 2025-08-11 | 51.34 | 54.87 | 4.59 | 9.13% | 51.25 | 56.82 | 309769 | 169937 | 3.72% |
| 2025-08-08 | 49.21 | 50.28 | 1.03 | 2.09% | 48.60 | 52.50 | 227290 | 116255 | 2.73% |
| 2025-08-07 | 50.61 | 49.25 | -1.37 | -2.71% | 48.05 | 51.04 | 160684 | 79216 | 1.93% |
| 2025-08-06 | 49.94 | 50.62 | 0.19 | 0.38% | 49.70 | 51.39 | 116745 | 58960 | 1.40% |
| 2025-08-05 | 51.88 | 50.43 | -0.54 | -1.06% | 49.68 | 52.17 | 159918 | 81162 | 1.92% |
| 2025-08-04 | 52.00 | 50.97 | -1.66 | -3.15% | 50.05 | 52.55 | 184845 | 94287 | 2.22% |
| 2025-08-01 | 51.00 | 52.63 | -0.54 | -1.02% | 50.39 | 55.98 | 259101 | 137084 | 3.11% |
| 2025-07-31 | 52.56 | 53.17 | 3.06 | 6.11% | 52.47 | 57.28 | 403110 | 221255 | 4.85% |
| 2025-07-30 | 52.50 | 50.11 | -2.89 | -5.45% | 49.23 | 52.50 | 222625 | 112402 | 2.68% |
| 2025-07-29 | 51.85 | 53.00 | 0.62 | 1.18% | 51.15 | 53.01 | 193087 | 100790 | 2.32% |
| 2025-07-28 | 48.96 | 52.38 | 3.86 | 7.96% | 48.67 | 53.20 | 244143 | 125472 | 2.94% |
| 2025-07-25 | 48.47 | 48.52 | -0.15 | -0.31% | 48.11 | 49.25 | 84168 | 41003 | 1.01% |
| 2025-07-24 | 50.62 | 48.67 | -0.87 | -1.76% | 47.86 | 50.85 | 134981 | 65847 | 1.62% |
| 2025-07-23 | 48.50 | 49.54 | 0.54 | 1.10% | 48.10 | 49.87 | 131836 | 64865 | 1.58% |
| 2025-07-22 | 50.27 | 49.00 | -1.59 | -3.14% | 48.62 | 52.09 | 215107 | 107643 | 2.59% |
| 2025-07-21 | 50.38 | 50.59 | -0.01 | -0.02% | 49.78 | 51.76 | 174004 | 88016 | 2.09% |
| 2025-07-18 | 53.60 | 50.60 | -3.30 | -6.12% | 50.45 | 53.62 | 267381 | 138564 | 3.21% |
| 2025-07-17 | 47.34 | 53.90 | 6.56 | 13.86% | 47.07 | 56.55 | 345866 | 182707 | 4.16% |
| 2025-07-16 | 47.87 | 47.34 | -0.45 | -0.94% | 46.34 | 48.42 | 155294 | 74003 | 1.87% |
| 2025-07-15 | 48.10 | 47.79 | 1.09 | 2.33% | 46.00 | 48.88 | 286352 | 136700 | 3.44% |
| 2025-07-14 | 46.50 | 46.70 | -0.25 | -0.53% | 45.93 | 48.05 | 109408 | 51420 | 1.32% |
| 2025-07-11 | 47.96 | 46.95 | -1.26 | -2.61% | 46.76 | 48.80 | 124780 | 59039 | 1.50% |
| 2025-07-10 | 49.00 | 48.21 | 0.02 | 0.04% | 47.10 | 49.33 | 127133 | 61158 | 1.53% |
| 2025-07-09 | 50.35 | 48.19 | -2.81 | -5.51% | 48.00 | 50.88 | 149193 | 73240 | 1.79% |
| 2025-07-08 | 48.33 | 51.00 | 2.55 | 5.26% | 48.20 | 51.80 | 166341 | 84197 | 2.00% |
| 2025-07-07 | 49.69 | 48.45 | -2.25 | -4.44% | 46.90 | 51.49 | 150574 | 73055 | 1.81% |
| 2025-07-04 | 49.88 | 50.70 | 0.81 | 1.62% | 49.26 | 51.94 | 190129 | 96070 | 2.29% |
| 2025-07-03 | 48.50 | 49.89 | 1.94 | 4.05% | 48.02 | 50.06 | 157441 | 77371 | 1.89% |
| 2025-07-02 | 49.50 | 47.95 | -2.76 | -5.44% | 47.50 | 49.87 | 146972 | 71106 | 1.77% |
| 2025-07-01 | 49.79 | 50.71 | -0.49 | -0.96% | 48.80 | 51.08 | 185469 | 92368 | 2.23% |
| 2025-06-30 | 48.30 | 51.20 | 3.21 | 6.69% | 47.86 | 51.66 | 276825 | 137657 | 3.33% |
| 2025-06-27 | 47.08 | 47.99 | 1.24 | 2.65% | 45.80 | 49.00 | 184470 | 88276 | 2.22% |
| 2025-06-26 | 48.50 | 46.75 | -0.65 | -1.37% | 46.60 | 49.50 | 221252 | 105867 | 2.66% |
| 2025-06-25 | 47.40 | 47.40 | 0.70 | 1.50% | 46.39 | 49.22 | 295432 | 141672 | 3.55% |
| 2025-06-24 | 45.90 | 46.70 | 0.82 | 1.79% | 44.71 | 47.00 | 227574 | 104450 | 2.74% |
| 2025-06-23 | 46.00 | 45.88 | -0.80 | -1.71% | 45.00 | 47.14 | 157132 | 71963 | 1.89% |
| 2025-06-20 | 48.17 | 46.68 | -1.62 | -3.35% | 46.44 | 48.30 | 161484 | 75974 | 1.94% |
| 2025-06-19 | 49.99 | 48.30 | -1.70 | -3.40% | 47.80 | 50.47 | 213984 | 104264 | 2.57% |
| 2025-06-18 | 43.04 | 50.00 | 7.01 | 16.31% | 43.04 | 50.50 | 276536 | 131036 | 3.32% |
| 2025-06-17 | 43.52 | 42.99 | -0.26 | -0.60% | 42.40 | 43.70 | 138243 | 59339 | 1.66% |
| 2025-06-16 | 43.51 | 43.25 | -0.42 | -0.96% | 42.58 | 44.49 | 208928 | 90728 | 2.51% |
| 2025-06-13 | 41.79 | 43.67 | 1.90 | 4.55% | 41.55 | 44.14 | 239516 | 103399 | 2.88% |
| 2025-06-12 | 40.66 | 41.77 | 1.15 | 2.83% | 40.18 | 42.90 | 228538 | 95419 | 2.75% |
| 2025-06-11 | 41.73 | 40.62 | -0.63 | -1.53% | 40.40 | 42.20 | 157854 | 64763 | 1.90% |
| 2025-06-10 | 40.80 | 41.25 | -0.01 | -0.02% | 40.09 | 42.15 | 214629 | 87872 | 2.58% |
| 2025-06-09 | 40.50 | 41.26 | -0.07 | -0.17% | 39.80 | 42.51 | 283156 | 115686 | 3.40% |