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 | 96.90 | 105.60 | 10.20 | 10.69% | 94.87 | 106.10 | 137076 | 136144 | 8.66% |
| 2025-09-15 | 97.00 | 95.40 | -1.40 | -1.45% | 94.58 | 97.99 | 86897 | 83434 | 5.49% |
| 2025-09-12 | 97.99 | 96.80 | -4.05 | -4.02% | 94.00 | 99.68 | 121290 | 117991 | 7.66% |
| 2025-09-11 | 96.30 | 100.85 | 3.15 | 3.22% | 94.07 | 105.00 | 152105 | 151421 | 9.61% |
| 2025-09-10 | 101.40 | 97.70 | -0.59 | -0.60% | 95.01 | 102.24 | 106397 | 104513 | 6.72% |
| 2025-09-09 | 98.00 | 98.29 | 0.36 | 0.37% | 96.36 | 101.94 | 70213 | 69606 | 4.44% |
| 2025-09-08 | 107.00 | 97.93 | -8.47 | -7.96% | 97.09 | 107.01 | 126350 | 126297 | 7.98% |
| 2025-09-05 | 99.88 | 106.40 | 11.00 | 11.53% | 96.59 | 109.99 | 138732 | 141392 | 8.76% |
| 2025-09-04 | 112.00 | 95.40 | -12.13 | -11.28% | 94.01 | 117.00 | 128194 | 128857 | 8.10% |
| 2025-09-03 | 106.69 | 107.53 | 0.83 | 0.78% | 103.00 | 114.22 | 90585 | 98586 | 5.72% |
| 2025-09-02 | 118.88 | 106.70 | -18.29 | -14.63% | 105.00 | 120.00 | 149733 | 168966 | 9.46% |
| 2025-09-01 | 124.50 | 124.99 | -0.01 | -0.01% | 113.58 | 131.33 | 148232 | 179660 | 9.36% |
| 2025-08-29 | 115.00 | 125.00 | 8.23 | 7.05% | 104.10 | 125.00 | 175948 | 194310 | 11.12% |
| 2025-08-28 | 101.04 | 116.77 | 15.76 | 15.60% | 101.04 | 120.00 | 160960 | 180743 | 10.17% |
| 2025-08-27 | 94.22 | 101.01 | 5.96 | 6.27% | 93.58 | 108.78 | 158772 | 161777 | 10.03% |
| 2025-08-26 | 96.23 | 95.05 | -4.52 | -4.54% | 94.40 | 103.50 | 175640 | 173073 | 11.10% |
| 2025-08-25 | 103.28 | 99.57 | 9.14 | 10.11% | 95.00 | 108.52 | 246272 | 255441 | 15.56% |
| 2025-08-22 | 86.80 | 90.43 | 4.21 | 4.88% | 84.20 | 93.44 | 139955 | 124414 | 8.84% |
| 2025-08-21 | 88.80 | 86.22 | -3.03 | -3.39% | 85.93 | 90.00 | 97003 | 84993 | 6.13% |
| 2025-08-20 | 88.00 | 89.25 | -0.76 | -0.84% | 82.95 | 90.00 | 134339 | 117057 | 8.49% |
| 2025-08-19 | 86.00 | 90.01 | 7.09 | 8.55% | 86.00 | 97.98 | 238934 | 218897 | 15.10% |
| 2025-08-18 | 70.60 | 82.92 | 13.82 | 20.00% | 70.60 | 82.92 | 121421 | 96707 | 7.67% |
| 2025-08-15 | 71.88 | 69.10 | -2.91 | -4.04% | 69.06 | 73.33 | 111323 | 78641 | 7.03% |
| 2025-08-14 | 77.30 | 72.01 | -5.29 | -6.84% | 70.51 | 77.30 | 106422 | 77995 | 6.72% |
| 2025-08-13 | 71.91 | 77.30 | 4.47 | 6.14% | 71.04 | 78.40 | 104680 | 77934 | 6.61% |
| 2025-08-12 | 70.00 | 72.83 | 2.76 | 3.94% | 69.01 | 73.38 | 87875 | 62981 | 5.55% |
| 2025-08-11 | 64.99 | 70.07 | 5.78 | 8.99% | 64.70 | 73.94 | 122502 | 84951 | 7.74% |
| 2025-08-08 | 64.45 | 64.29 | -0.70 | -1.08% | 63.62 | 65.54 | 49597 | 32118 | 5.55% |
| 2025-08-07 | 65.01 | 64.99 | -0.80 | -1.22% | 63.88 | 68.50 | 81849 | 53804 | 9.16% |
| 2025-08-06 | 67.19 | 65.79 | -1.40 | -2.08% | 65.30 | 68.27 | 57243 | 37931 | 6.41% |
| 2025-08-05 | 67.76 | 67.19 | -0.57 | -0.84% | 65.01 | 68.74 | 75124 | 50214 | 8.41% |
| 2025-08-04 | 65.70 | 67.76 | 1.71 | 2.59% | 63.09 | 69.97 | 107119 | 71002 | 11.99% |
| 2025-08-01 | 64.21 | 66.05 | 1.03 | 1.58% | 62.11 | 69.50 | 156522 | 104041 | 17.52% |
| 2025-07-31 | 66.24 | 65.02 | 0.08 | 0.12% | 64.60 | 68.00 | 128769 | 84941 | 14.41% |
| 2025-07-30 | 65.00 | 64.94 | 0.46 | 0.71% | 64.17 | 66.44 | 125122 | 81546 | 14.01% |
| 2025-07-29 | 56.33 | 64.48 | 8.73 | 15.66% | 56.32 | 66.83 | 238454 | 148623 | 26.69% |
| 2025-07-28 | 55.18 | 55.75 | 0.46 | 0.83% | 55.03 | 56.39 | 52011 | 29018 | 5.82% |
| 2025-07-25 | 55.40 | 55.29 | -0.12 | -0.22% | 54.92 | 55.80 | 38639 | 21330 | 4.33% |
| 2025-07-24 | 57.85 | 55.41 | -1.58 | -2.77% | 54.80 | 57.90 | 84384 | 47069 | 9.45% |
| 2025-07-23 | 57.77 | 56.99 | -1.32 | -2.26% | 56.00 | 57.99 | 69597 | 39638 | 7.79% |
| 2025-07-22 | 57.85 | 58.31 | 0.31 | 0.53% | 57.83 | 62.28 | 113618 | 68132 | 12.72% |
| 2025-07-21 | 60.85 | 58.00 | -3.17 | -5.18% | 58.00 | 61.84 | 112322 | 66568 | 12.57% |
| 2025-07-18 | 64.77 | 61.17 | -3.99 | -6.12% | 61.03 | 65.30 | 109549 | 68934 | 12.26% |
| 2025-07-17 | 58.78 | 65.16 | 5.95 | 10.05% | 58.18 | 65.89 | 137985 | 86809 | 15.45% |
| 2025-07-16 | 60.83 | 59.21 | -1.65 | -2.71% | 59.03 | 62.68 | 71113 | 43171 | 7.96% |
| 2025-07-15 | 60.11 | 60.86 | 1.93 | 3.28% | 59.02 | 63.89 | 97622 | 60183 | 10.93% |
| 2025-07-14 | 58.74 | 58.93 | 0.21 | 0.36% | 58.20 | 60.67 | 53299 | 31789 | 5.97% |
| 2025-07-11 | 60.07 | 58.72 | -1.28 | -2.13% | 57.60 | 60.38 | 61316 | 36002 | 6.86% |
| 2025-07-10 | 58.44 | 60.00 | 1.99 | 3.43% | 58.12 | 61.66 | 72362 | 43601 | 8.10% |
| 2025-07-09 | 58.42 | 58.01 | -0.89 | -1.51% | 57.99 | 60.15 | 41587 | 24581 | 4.66% |
| 2025-07-08 | 56.21 | 58.90 | 1.18 | 2.04% | 56.21 | 59.45 | 55537 | 32466 | 6.22% |
| 2025-07-07 | 58.00 | 57.72 | -1.58 | -2.66% | 55.36 | 58.86 | 70102 | 39889 | 7.85% |
| 2025-07-04 | 62.57 | 59.30 | -3.17 | -5.07% | 58.88 | 62.72 | 66541 | 40128 | 7.45% |
| 2025-07-03 | 59.69 | 62.47 | 3.05 | 5.13% | 59.69 | 63.80 | 84527 | 52810 | 9.46% |
| 2025-07-02 | 60.77 | 59.42 | -1.96 | -3.19% | 58.82 | 60.77 | 47311 | 28119 | 5.30% |
| 2025-07-01 | 62.06 | 61.38 | -1.31 | -2.09% | 59.59 | 62.30 | 65728 | 39981 | 7.36% |
| 2025-06-30 | 62.10 | 62.69 | -0.30 | -0.48% | 61.23 | 63.92 | 83948 | 52675 | 9.40% |
| 2025-06-27 | 60.00 | 62.99 | 2.69 | 4.46% | 57.95 | 64.48 | 95941 | 59093 | 10.88% |
| 2025-06-26 | 61.28 | 60.30 | -0.15 | -0.25% | 60.00 | 62.78 | 70428 | 43080 | 7.98% |
| 2025-06-25 | 61.66 | 60.45 | -1.18 | -1.91% | 59.59 | 63.06 | 73343 | 44661 | 8.31% |
| 2025-06-24 | 61.60 | 61.63 | 0.08 | 0.13% | 60.90 | 63.53 | 57950 | 35760 | 6.57% |
| 2025-06-23 | 65.82 | 61.55 | -4.27 | -6.49% | 60.62 | 65.82 | 100131 | 62460 | 11.35% |
| 2025-06-20 | 73.99 | 65.82 | -8.63 | -11.59% | 65.60 | 74.00 | 100414 | 68173 | 11.38% |
| 2025-06-19 | 73.01 | 74.45 | -0.78 | -1.04% | 71.18 | 77.55 | 57483 | 42707 | 6.52% |
| 2025-06-18 | 70.13 | 75.23 | 4.90 | 6.97% | 68.00 | 75.98 | 59766 | 43170 | 6.78% |
| 2025-06-17 | 68.46 | 70.33 | 1.43 | 2.08% | 67.85 | 72.00 | 48475 | 33887 | 5.50% |
| 2025-06-16 | 64.00 | 68.90 | 4.08 | 6.29% | 64.00 | 69.88 | 72436 | 49448 | 8.21% |
| 2025-06-13 | 64.20 | 64.82 | -0.48 | -0.74% | 63.18 | 66.66 | 45726 | 29504 | 5.18% |
| 2025-06-12 | 62.67 | 65.30 | 2.28 | 3.62% | 62.04 | 68.88 | 90768 | 60395 | 10.29% |
| 2025-06-11 | 63.07 | 63.02 | -1.24 | -1.93% | 62.68 | 66.17 | 59905 | 38585 | 6.79% |
| 2025-06-10 | 61.30 | 64.26 | 2.75 | 4.47% | 59.48 | 66.68 | 92899 | 58329 | 10.53% |
| 2025-06-09 | 61.41 | 61.51 | 0.43 | 0.70% | 60.61 | 63.90 | 86902 | 54080 | 9.85% |