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 | 82.35 | 81.41 | -0.29 | -0.35% | 81.13 | 83.26 | 19699 | 16180 | 0.48% |
| 2025-09-12 | 83.10 | 81.70 | -1.29 | -1.55% | 81.70 | 83.87 | 23038 | 18985 | 0.57% |
| 2025-09-11 | 80.90 | 82.99 | 1.12 | 1.37% | 80.80 | 83.66 | 25620 | 21135 | 0.63% |
| 2025-09-10 | 82.86 | 81.87 | -0.23 | -0.28% | 80.92 | 83.27 | 27193 | 22283 | 0.67% |
| 2025-09-09 | 84.00 | 82.10 | -1.97 | -2.34% | 81.73 | 84.43 | 20506 | 16991 | 0.50% |
| 2025-09-08 | 84.30 | 84.07 | -0.67 | -0.79% | 83.03 | 84.79 | 17432 | 14634 | 0.43% |
| 2025-09-05 | 81.98 | 84.74 | 3.04 | 3.72% | 80.80 | 84.80 | 28228 | 23504 | 0.69% |
| 2025-09-04 | 86.07 | 81.70 | -3.38 | -3.97% | 80.66 | 86.07 | 34343 | 28449 | 0.84% |
| 2025-09-03 | 85.60 | 85.08 | 0.48 | 0.57% | 84.01 | 86.00 | 20134 | 17134 | 0.49% |
| 2025-09-02 | 86.86 | 84.60 | -1.30 | -1.51% | 84.09 | 88.47 | 38689 | 33463 | 0.95% |
| 2025-09-01 | 83.52 | 85.90 | 2.82 | 3.39% | 83.08 | 86.44 | 43928 | 37250 | 1.08% |
| 2025-08-29 | 82.81 | 83.08 | 0.35 | 0.42% | 81.81 | 83.94 | 21736 | 18029 | 0.53% |
| 2025-08-28 | 82.81 | 82.73 | 0.33 | 0.40% | 80.60 | 83.07 | 38247 | 31321 | 0.94% |
| 2025-08-27 | 84.10 | 82.40 | -1.62 | -1.93% | 82.28 | 84.60 | 38785 | 32432 | 0.95% |
| 2025-08-26 | 84.95 | 84.02 | -1.09 | -1.28% | 83.86 | 85.95 | 24351 | 20586 | 0.60% |
| 2025-08-25 | 85.35 | 85.11 | -0.19 | -0.22% | 83.60 | 86.50 | 51671 | 43825 | 1.27% |
| 2025-08-22 | 86.99 | 85.30 | -0.90 | -1.04% | 84.00 | 86.99 | 37419 | 31730 | 0.92% |
| 2025-08-21 | 84.08 | 86.20 | 0.34 | 0.40% | 84.08 | 89.00 | 35786 | 31008 | 0.88% |
| 2025-08-20 | 87.41 | 85.86 | -1.54 | -1.76% | 85.18 | 88.88 | 33814 | 29186 | 0.83% |
| 2025-08-19 | 88.00 | 87.40 | -0.34 | -0.39% | 86.50 | 89.32 | 29117 | 25581 | 0.72% |
| 2025-08-18 | 86.50 | 87.74 | 2.14 | 2.50% | 85.41 | 89.80 | 34452 | 30059 | 0.85% |
| 2025-08-15 | 85.65 | 85.60 | 0.10 | 0.12% | 84.52 | 86.59 | 19159 | 16380 | 0.47% |
| 2025-08-14 | 87.10 | 85.50 | -1.60 | -1.84% | 84.91 | 87.39 | 19887 | 17103 | 0.49% |
| 2025-08-13 | 85.39 | 87.10 | 1.30 | 1.52% | 85.30 | 87.73 | 22123 | 19167 | 0.54% |
| 2025-08-12 | 86.90 | 85.80 | -0.60 | -0.69% | 85.33 | 88.19 | 20504 | 17655 | 0.50% |
| 2025-08-11 | 84.80 | 86.40 | 1.40 | 1.65% | 84.60 | 87.49 | 25775 | 22195 | 0.63% |
| 2025-08-08 | 85.55 | 85.00 | -0.55 | -0.64% | 84.00 | 86.00 | 18004 | 15287 | 0.44% |
| 2025-08-07 | 86.27 | 85.55 | -1.19 | -1.37% | 85.16 | 87.32 | 19385 | 16654 | 0.48% |
| 2025-08-06 | 88.03 | 86.74 | -1.66 | -1.88% | 85.99 | 88.60 | 28960 | 25163 | 0.71% |
| 2025-08-05 | 90.08 | 88.40 | -1.10 | -1.23% | 88.01 | 90.42 | 22467 | 19939 | 0.55% |
| 2025-08-04 | 90.79 | 89.50 | -1.23 | -1.36% | 87.00 | 90.95 | 55435 | 49101 | 1.36% |
| 2025-08-01 | 90.81 | 90.73 | -0.60 | -0.66% | 90.15 | 92.98 | 54577 | 49824 | 1.34% |
| 2025-07-31 | 87.50 | 91.33 | 6.34 | 7.46% | 87.50 | 93.52 | 120984 | 110381 | 2.97% |
| 2025-07-30 | 77.37 | 84.99 | 7.62 | 9.85% | 77.02 | 88.00 | 99034 | 82583 | 2.43% |
| 2025-07-29 | 75.56 | 77.37 | 1.82 | 2.41% | 74.84 | 77.76 | 27851 | 21338 | 0.68% |
| 2025-07-28 | 76.01 | 75.55 | -0.44 | -0.58% | 75.00 | 76.44 | 16408 | 12366 | 0.40% |
| 2025-07-25 | 76.23 | 75.99 | -0.23 | -0.30% | 75.24 | 76.80 | 18189 | 13841 | 0.45% |
| 2025-07-24 | 76.03 | 76.22 | 0.25 | 0.33% | 75.07 | 76.61 | 18994 | 14395 | 0.47% |
| 2025-07-23 | 75.64 | 75.97 | -0.55 | -0.72% | 75.64 | 76.89 | 25614 | 19505 | 0.63% |
| 2025-07-22 | 78.19 | 76.52 | -1.68 | -2.15% | 76.00 | 78.19 | 29060 | 22350 | 0.71% |
| 2025-07-21 | 75.41 | 78.20 | 2.75 | 3.64% | 75.21 | 82.27 | 57616 | 45200 | 1.42% |
| 2025-07-18 | 77.04 | 75.45 | -1.21 | -1.58% | 74.97 | 77.04 | 21872 | 16556 | 0.54% |
| 2025-07-17 | 76.48 | 76.66 | 0.84 | 1.11% | 75.48 | 78.18 | 33159 | 25492 | 0.82% |
| 2025-07-16 | 76.36 | 75.82 | 0.39 | 0.52% | 74.84 | 76.38 | 16007 | 12092 | 0.39% |
| 2025-07-15 | 74.02 | 75.43 | 0.67 | 0.90% | 73.52 | 75.90 | 22135 | 16544 | 0.54% |
| 2025-07-14 | 75.79 | 74.76 | -1.03 | -1.36% | 73.60 | 76.15 | 27152 | 20247 | 0.67% |
| 2025-07-11 | 70.16 | 75.79 | 5.71 | 8.15% | 70.16 | 76.52 | 58817 | 44125 | 1.45% |
| 2025-07-10 | 69.96 | 70.08 | 0.13 | 0.19% | 69.40 | 70.45 | 10690 | 7487 | 0.26% |
| 2025-07-09 | 69.44 | 69.95 | 0.14 | 0.20% | 69.44 | 70.48 | 8754 | 6125 | 0.22% |
| 2025-07-08 | 71.19 | 69.81 | -0.65 | -0.92% | 69.35 | 71.19 | 15355 | 10728 | 0.38% |
| 2025-07-07 | 71.99 | 70.46 | -1.44 | -2.00% | 70.18 | 72.48 | 13477 | 9543 | 0.33% |
| 2025-07-04 | 72.36 | 71.90 | -0.38 | -0.53% | 71.37 | 72.88 | 14882 | 10693 | 0.37% |
| 2025-07-03 | 72.00 | 72.28 | -0.11 | -0.15% | 71.88 | 72.87 | 10280 | 7435 | 0.25% |
| 2025-07-02 | 72.68 | 72.39 | -0.70 | -0.96% | 72.10 | 73.27 | 11575 | 8391 | 0.28% |
| 2025-07-01 | 71.94 | 73.09 | 0.98 | 1.36% | 71.44 | 73.20 | 18888 | 13690 | 0.46% |
| 2025-06-30 | 71.92 | 72.11 | 0.00 | 0.00% | 71.02 | 72.45 | 19184 | 13784 | 0.47% |
| 2025-06-27 | 72.00 | 72.11 | -0.06 | -0.08% | 72.00 | 73.55 | 16658 | 12091 | 0.41% |
| 2025-06-26 | 72.08 | 72.17 | 0.11 | 0.15% | 71.34 | 72.39 | 16783 | 12085 | 0.41% |
| 2025-06-25 | 71.30 | 72.06 | 0.82 | 1.15% | 71.01 | 73.18 | 18046 | 13031 | 0.44% |
| 2025-06-24 | 70.33 | 71.24 | 0.91 | 1.29% | 70.07 | 71.28 | 18544 | 13125 | 0.46% |
| 2025-06-23 | 68.40 | 70.33 | 1.71 | 2.49% | 67.96 | 70.48 | 20134 | 13953 | 0.49% |
| 2025-06-20 | 70.87 | 68.62 | -1.88 | -2.67% | 68.50 | 70.88 | 23452 | 16254 | 0.58% |
| 2025-06-19 | 70.16 | 70.50 | 0.34 | 0.48% | 68.95 | 71.23 | 26379 | 18446 | 0.65% |
| 2025-06-18 | 71.00 | 70.16 | -0.80 | -1.13% | 69.90 | 71.27 | 17306 | 12181 | 0.43% |
| 2025-06-17 | 71.30 | 70.96 | -0.19 | -0.27% | 70.81 | 73.43 | 25426 | 18235 | 0.63% |
| 2025-06-16 | 72.68 | 71.15 | -1.33 | -1.83% | 71.00 | 72.68 | 21383 | 15278 | 0.53% |
| 2025-06-13 | 72.95 | 72.48 | -0.85 | -1.16% | 71.77 | 73.53 | 29725 | 21522 | 0.73% |
| 2025-06-12 | 72.90 | 73.33 | 0.22 | 0.30% | 72.85 | 73.74 | 31727 | 23225 | 0.78% |
| 2025-06-11 | 73.95 | 73.11 | -0.79 | -1.07% | 73.06 | 75.10 | 30597 | 22596 | 0.75% |
| 2025-06-10 | 73.71 | 73.90 | 0.34 | 0.46% | 73.52 | 75.69 | 40344 | 30036 | 0.99% |
| 2025-06-09 | 74.00 | 73.56 | -0.08 | -0.11% | 72.48 | 74.25 | 35356 | 25967 | 0.87% |