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 | 84.60 | 83.25 | -1.95 | -2.29% | 82.18 | 85.79 | 50406 | 42256 | 4.11% |
| 2025-09-15 | 83.70 | 85.20 | 2.80 | 3.40% | 82.34 | 86.98 | 55123 | 46590 | 4.50% |
| 2025-09-12 | 82.30 | 82.40 | -0.40 | -0.48% | 81.16 | 85.24 | 51072 | 42535 | 4.17% |
| 2025-09-11 | 78.13 | 82.80 | 3.84 | 4.86% | 77.42 | 84.77 | 60560 | 49481 | 4.94% |
| 2025-09-10 | 79.04 | 78.96 | 0.71 | 0.91% | 78.30 | 82.68 | 58568 | 46898 | 4.78% |
| 2025-09-09 | 82.08 | 78.25 | -4.43 | -5.36% | 76.90 | 86.27 | 62463 | 51521 | 5.10% |
| 2025-09-08 | 88.00 | 82.68 | -6.12 | -6.89% | 81.53 | 88.50 | 73456 | 61935 | 5.99% |
| 2025-09-05 | 87.13 | 88.80 | 3.14 | 3.67% | 81.77 | 89.50 | 82392 | 70478 | 6.72% |
| 2025-09-04 | 90.18 | 85.66 | -6.52 | -7.07% | 84.80 | 95.09 | 102041 | 91387 | 8.33% |
| 2025-09-03 | 81.00 | 92.18 | 10.08 | 12.28% | 79.31 | 93.98 | 94372 | 81930 | 7.70% |
| 2025-09-02 | 82.10 | 82.10 | -1.30 | -1.56% | 78.30 | 84.98 | 77969 | 63647 | 6.36% |
| 2025-09-01 | 79.00 | 83.40 | 5.40 | 6.92% | 78.00 | 88.88 | 110198 | 91653 | 8.99% |
| 2025-08-29 | 76.50 | 78.00 | 1.70 | 2.23% | 73.10 | 79.05 | 84489 | 63865 | 6.90% |
| 2025-08-28 | 70.35 | 76.30 | 5.95 | 8.46% | 70.00 | 76.98 | 83950 | 61902 | 6.85% |
| 2025-08-27 | 72.85 | 70.35 | -2.44 | -3.35% | 70.33 | 76.45 | 78296 | 57629 | 6.39% |
| 2025-08-26 | 72.01 | 72.79 | 0.02 | 0.03% | 69.60 | 73.58 | 68486 | 49217 | 5.59% |
| 2025-08-25 | 67.90 | 72.77 | 5.70 | 8.50% | 67.90 | 76.59 | 111629 | 80927 | 9.11% |
| 2025-08-22 | 66.42 | 67.07 | 0.65 | 0.98% | 66.05 | 68.85 | 58008 | 39184 | 4.73% |
| 2025-08-21 | 69.59 | 66.42 | -3.17 | -4.56% | 65.69 | 71.41 | 68914 | 46834 | 5.62% |
| 2025-08-20 | 70.41 | 69.59 | -0.91 | -1.29% | 67.51 | 70.41 | 56857 | 39159 | 4.64% |
| 2025-08-19 | 69.81 | 70.50 | -0.39 | -0.55% | 68.21 | 71.41 | 76397 | 53183 | 6.23% |
| 2025-08-18 | 61.93 | 70.89 | 8.96 | 14.47% | 61.93 | 72.88 | 131287 | 90403 | 10.71% |
| 2025-08-15 | 59.00 | 61.93 | 2.93 | 4.97% | 58.40 | 63.15 | 92358 | 55848 | 7.54% |
| 2025-08-14 | 60.50 | 59.00 | -2.12 | -3.47% | 58.22 | 61.00 | 81646 | 48479 | 6.66% |
| 2025-08-13 | 60.01 | 61.12 | 1.73 | 2.91% | 59.73 | 63.49 | 89529 | 55088 | 7.31% |
| 2025-08-12 | 60.40 | 59.39 | -0.88 | -1.46% | 58.03 | 60.80 | 73308 | 43300 | 5.98% |
| 2025-08-11 | 60.29 | 60.27 | 0.68 | 1.14% | 58.80 | 61.40 | 61460 | 36804 | 5.02% |
| 2025-08-08 | 60.11 | 59.59 | -1.04 | -1.72% | 58.00 | 60.63 | 89143 | 52946 | 7.28% |
| 2025-08-07 | 58.00 | 60.63 | 2.44 | 4.19% | 56.55 | 63.00 | 133492 | 80510 | 10.89% |
| 2025-08-06 | 55.16 | 58.19 | 3.19 | 5.80% | 53.66 | 59.95 | 110234 | 63017 | 9.00% |
| 2025-08-05 | 55.03 | 55.00 | -0.08 | -0.15% | 54.24 | 57.90 | 71832 | 39981 | 5.86% |
| 2025-08-04 | 53.50 | 55.08 | 1.33 | 2.47% | 52.13 | 55.37 | 77015 | 41524 | 6.29% |
| 2025-08-01 | 53.45 | 53.75 | -0.22 | -0.41% | 52.50 | 54.45 | 74948 | 40013 | 6.12% |
| 2025-07-31 | 54.86 | 53.97 | -0.29 | -0.53% | 52.80 | 56.30 | 111292 | 60520 | 9.08% |
| 2025-07-30 | 54.17 | 54.26 | 0.16 | 0.30% | 52.20 | 56.60 | 122485 | 66900 | 10.00% |
| 2025-07-29 | 50.29 | 54.10 | 3.80 | 7.55% | 50.05 | 54.29 | 100131 | 52358 | 8.17% |
| 2025-07-28 | 49.10 | 50.30 | 1.72 | 3.54% | 49.00 | 51.41 | 94413 | 47356 | 7.71% |
| 2025-07-25 | 45.23 | 48.58 | 3.15 | 6.93% | 45.18 | 48.88 | 93791 | 44511 | 7.65% |
| 2025-07-24 | 44.06 | 45.43 | 1.35 | 3.06% | 43.78 | 45.79 | 46767 | 21141 | 3.82% |
| 2025-07-23 | 44.50 | 44.08 | -0.09 | -0.20% | 43.69 | 44.68 | 31758 | 14007 | 2.59% |
| 2025-07-22 | 43.55 | 44.17 | 0.61 | 1.40% | 43.05 | 44.18 | 29468 | 12906 | 2.40% |
| 2025-07-21 | 43.70 | 43.56 | -0.19 | -0.43% | 43.17 | 43.70 | 23158 | 10058 | 1.89% |
| 2025-07-18 | 44.30 | 43.75 | -0.31 | -0.70% | 43.66 | 44.59 | 29646 | 13040 | 2.42% |
| 2025-07-17 | 43.20 | 44.06 | 1.09 | 2.54% | 42.40 | 44.37 | 50175 | 21911 | 4.09% |
| 2025-07-16 | 41.60 | 42.97 | 1.43 | 3.44% | 41.44 | 45.00 | 63542 | 27659 | 5.19% |
| 2025-07-15 | 41.49 | 41.54 | 0.05 | 0.12% | 41.15 | 41.86 | 17632 | 7314 | 1.44% |
| 2025-07-14 | 41.41 | 41.49 | 0.08 | 0.19% | 41.08 | 41.72 | 17953 | 7438 | 1.47% |
| 2025-07-11 | 40.76 | 41.41 | 0.60 | 1.47% | 40.60 | 41.42 | 17473 | 7194 | 1.43% |
| 2025-07-10 | 40.70 | 40.81 | -0.08 | -0.20% | 40.70 | 41.28 | 10951 | 4479 | 0.89% |
| 2025-07-09 | 41.22 | 40.89 | -0.33 | -0.80% | 40.79 | 41.50 | 13501 | 5537 | 1.10% |
| 2025-07-08 | 40.19 | 41.22 | 1.12 | 2.79% | 40.06 | 41.45 | 20731 | 8503 | 1.69% |
| 2025-07-07 | 39.93 | 40.10 | 0.17 | 0.43% | 39.71 | 40.36 | 10345 | 4149 | 0.84% |
| 2025-07-04 | 40.52 | 39.93 | -0.77 | -1.89% | 39.87 | 40.77 | 18415 | 7396 | 1.50% |
| 2025-07-03 | 40.74 | 40.70 | 0.12 | 0.30% | 40.44 | 41.02 | 14308 | 5822 | 1.17% |
| 2025-07-02 | 41.12 | 40.58 | -0.54 | -1.31% | 40.24 | 41.12 | 16734 | 6791 | 1.37% |
| 2025-07-01 | 41.25 | 41.12 | -0.13 | -0.32% | 40.90 | 41.55 | 18988 | 7820 | 1.55% |
| 2025-06-30 | 40.84 | 41.25 | 0.75 | 1.85% | 40.60 | 41.28 | 20015 | 8218 | 1.63% |
| 2025-06-27 | 39.88 | 40.50 | 0.64 | 1.61% | 39.88 | 40.85 | 21223 | 8595 | 1.73% |
| 2025-06-26 | 40.18 | 39.86 | -0.33 | -0.82% | 39.80 | 40.65 | 17873 | 7189 | 1.46% |
| 2025-06-25 | 39.85 | 40.19 | 0.56 | 1.41% | 39.64 | 40.25 | 19575 | 7828 | 1.60% |
| 2025-06-24 | 38.92 | 39.63 | 0.75 | 1.93% | 38.92 | 39.68 | 19518 | 7697 | 1.59% |
| 2025-06-23 | 37.72 | 38.88 | 0.88 | 2.32% | 37.72 | 38.89 | 14659 | 5664 | 1.20% |
| 2025-06-20 | 38.30 | 38.00 | -0.05 | -0.13% | 37.92 | 38.86 | 11800 | 4520 | 0.96% |
| 2025-06-19 | 38.56 | 38.05 | -0.50 | -1.30% | 37.84 | 38.97 | 12839 | 4938 | 1.05% |
| 2025-06-18 | 38.40 | 38.59 | 0.11 | 0.29% | 38.10 | 38.74 | 10381 | 3987 | 0.85% |
| 2025-06-17 | 38.20 | 38.48 | 0.42 | 1.10% | 37.94 | 38.68 | 14072 | 5392 | 1.15% |
| 2025-06-16 | 37.32 | 38.06 | 0.58 | 1.55% | 37.05 | 38.39 | 18394 | 6971 | 1.50% |
| 2025-06-13 | 38.02 | 37.48 | -0.64 | -1.68% | 37.23 | 38.42 | 24786 | 9328 | 2.02% |
| 2025-06-12 | 38.80 | 38.12 | -0.71 | -1.83% | 38.04 | 38.91 | 17520 | 6744 | 1.43% |
| 2025-06-11 | 38.75 | 38.83 | 0.11 | 0.28% | 38.65 | 39.30 | 11235 | 4376 | 0.92% |
| 2025-06-10 | 39.80 | 38.72 | -0.87 | -2.20% | 38.41 | 39.80 | 18377 | 7176 | 1.50% |
| 2025-06-09 | 39.12 | 39.59 | 0.30 | 0.76% | 39.12 | 39.62 | 11588 | 4572 | 0.95% |