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 | 105.00 | 100.71 | 0.67 | 0.67% | 100.70 | 107.50 | 41390 | 42903 | 7.39% |
| 2025-09-12 | 96.71 | 100.04 | 4.12 | 4.30% | 95.02 | 102.80 | 37614 | 37258 | 6.71% |
| 2025-09-11 | 92.89 | 95.92 | 3.84 | 4.17% | 92.00 | 97.17 | 27235 | 25913 | 4.86% |
| 2025-09-10 | 92.68 | 92.08 | -0.34 | -0.37% | 92.00 | 94.68 | 24403 | 22723 | 4.36% |
| 2025-09-09 | 98.00 | 92.42 | -4.55 | -4.69% | 92.42 | 98.31 | 32458 | 30830 | 5.79% |
| 2025-09-08 | 97.00 | 96.97 | -1.32 | -1.34% | 93.50 | 98.89 | 35598 | 34367 | 6.35% |
| 2025-09-05 | 94.90 | 98.29 | 5.02 | 5.38% | 93.05 | 98.45 | 45282 | 43776 | 8.08% |
| 2025-09-04 | 105.00 | 93.27 | -11.43 | -10.92% | 91.68 | 106.59 | 60847 | 60091 | 10.86% |
| 2025-09-03 | 102.44 | 104.70 | 2.25 | 2.20% | 98.35 | 113.80 | 59555 | 62500 | 10.63% |
| 2025-09-02 | 96.17 | 102.45 | 3.82 | 3.87% | 93.22 | 106.60 | 64266 | 63339 | 11.47% |
| 2025-09-01 | 95.89 | 98.63 | 4.24 | 4.49% | 94.00 | 100.99 | 60101 | 58466 | 10.73% |
| 2025-08-29 | 96.00 | 94.39 | 9.51 | 11.20% | 92.09 | 101.00 | 74356 | 71236 | 13.27% |
| 2025-08-28 | 81.79 | 84.88 | 3.28 | 4.02% | 81.52 | 84.88 | 29492 | 24550 | 5.27% |
| 2025-08-27 | 80.45 | 81.60 | 1.23 | 1.53% | 80.45 | 85.58 | 32290 | 26836 | 5.76% |
| 2025-08-26 | 81.00 | 80.37 | -1.16 | -1.42% | 79.58 | 81.66 | 18780 | 15140 | 3.35% |
| 2025-08-25 | 83.00 | 81.53 | -1.48 | -1.78% | 80.89 | 83.99 | 26727 | 21969 | 4.77% |
| 2025-08-22 | 79.93 | 83.01 | 3.08 | 3.85% | 79.41 | 84.88 | 25482 | 21023 | 4.55% |
| 2025-08-21 | 82.23 | 79.93 | -2.30 | -2.80% | 79.21 | 82.99 | 24917 | 20099 | 4.45% |
| 2025-08-20 | 78.24 | 82.23 | 3.20 | 4.05% | 76.15 | 83.01 | 29640 | 23869 | 5.29% |
| 2025-08-19 | 76.10 | 79.03 | 2.95 | 3.88% | 75.90 | 79.88 | 28158 | 21984 | 5.03% |
| 2025-08-18 | 76.45 | 76.08 | 1.17 | 1.56% | 74.04 | 77.50 | 21040 | 16030 | 3.76% |
| 2025-08-15 | 71.81 | 74.91 | 3.09 | 4.30% | 71.50 | 75.40 | 22621 | 16627 | 4.04% |
| 2025-08-14 | 74.28 | 71.82 | -2.56 | -3.44% | 71.82 | 74.84 | 16622 | 12165 | 2.97% |
| 2025-08-13 | 74.66 | 74.38 | 0.58 | 0.79% | 73.70 | 75.88 | 18138 | 13502 | 3.24% |
| 2025-08-12 | 74.35 | 73.80 | -0.55 | -0.74% | 72.50 | 74.72 | 16092 | 11829 | 2.87% |
| 2025-08-11 | 73.05 | 74.35 | 1.23 | 1.68% | 73.05 | 74.88 | 14323 | 10617 | 2.56% |
| 2025-08-08 | 75.65 | 73.12 | -2.53 | -3.34% | 72.33 | 75.65 | 16994 | 12481 | 3.03% |
| 2025-08-07 | 76.11 | 75.65 | -0.39 | -0.51% | 75.50 | 77.60 | 18069 | 13807 | 3.23% |
| 2025-08-06 | 73.50 | 76.04 | 2.55 | 3.47% | 72.72 | 76.66 | 19587 | 14720 | 3.50% |
| 2025-08-05 | 73.72 | 73.49 | 0.03 | 0.04% | 73.01 | 74.20 | 10666 | 7834 | 1.90% |
| 2025-08-04 | 71.40 | 73.46 | 1.16 | 1.60% | 71.31 | 73.80 | 13390 | 9764 | 2.39% |
| 2025-08-01 | 73.47 | 72.30 | -0.12 | -0.17% | 71.40 | 74.92 | 15541 | 11308 | 2.77% |
| 2025-07-31 | 73.24 | 72.42 | -0.78 | -1.07% | 72.00 | 74.92 | 20326 | 14960 | 3.63% |
| 2025-07-30 | 73.37 | 73.20 | -0.90 | -1.21% | 72.30 | 75.22 | 16999 | 12482 | 3.03% |
| 2025-07-29 | 71.40 | 74.10 | 2.70 | 3.78% | 70.70 | 74.32 | 22797 | 16608 | 4.07% |
| 2025-07-28 | 70.90 | 71.40 | 0.40 | 0.56% | 70.90 | 72.77 | 16686 | 11983 | 2.98% |
| 2025-07-25 | 69.00 | 71.00 | 2.17 | 3.15% | 68.58 | 71.29 | 20833 | 14567 | 3.72% |
| 2025-07-24 | 68.60 | 68.83 | 0.58 | 0.85% | 68.12 | 69.20 | 9429 | 6486 | 1.68% |
| 2025-07-23 | 68.15 | 68.25 | 0.10 | 0.15% | 67.28 | 68.67 | 10591 | 7208 | 1.89% |
| 2025-07-22 | 68.88 | 68.15 | -1.29 | -1.86% | 67.80 | 69.67 | 10742 | 7354 | 1.92% |
| 2025-07-21 | 68.68 | 69.44 | 1.07 | 1.57% | 68.22 | 69.80 | 11134 | 7684 | 1.99% |
| 2025-07-18 | 68.90 | 68.37 | -0.43 | -0.63% | 67.87 | 69.86 | 10854 | 7439 | 1.94% |
| 2025-07-17 | 68.00 | 68.80 | 0.79 | 1.16% | 67.02 | 69.23 | 14675 | 10012 | 2.62% |
| 2025-07-16 | 66.95 | 68.01 | 0.88 | 1.31% | 66.81 | 69.00 | 13855 | 9447 | 2.47% |
| 2025-07-15 | 68.50 | 67.13 | -1.20 | -1.76% | 66.25 | 68.65 | 10643 | 7164 | 1.90% |
| 2025-07-14 | 68.11 | 68.33 | 0.42 | 0.62% | 66.88 | 68.71 | 10611 | 7207 | 1.89% |
| 2025-07-11 | 67.09 | 67.91 | 0.82 | 1.22% | 66.16 | 68.59 | 10944 | 7393 | 1.95% |
| 2025-07-10 | 68.13 | 67.09 | -1.06 | -1.56% | 66.00 | 68.19 | 12332 | 8252 | 2.20% |
| 2025-07-09 | 69.00 | 68.15 | -0.64 | -0.93% | 67.81 | 70.63 | 15228 | 10516 | 2.72% |
| 2025-07-08 | 68.93 | 68.79 | 0.20 | 0.29% | 68.00 | 69.99 | 11292 | 7802 | 2.02% |
| 2025-07-07 | 70.07 | 68.59 | -1.12 | -1.61% | 68.31 | 70.50 | 8751 | 6051 | 1.56% |
| 2025-07-04 | 69.75 | 69.71 | -0.28 | -0.40% | 68.52 | 70.35 | 10504 | 7288 | 1.88% |
| 2025-07-03 | 70.36 | 69.99 | 0.06 | 0.09% | 69.40 | 70.55 | 10753 | 7524 | 1.92% |
| 2025-07-02 | 70.81 | 69.93 | -0.92 | -1.30% | 69.00 | 70.99 | 10921 | 7623 | 1.95% |
| 2025-07-01 | 70.69 | 70.85 | 0.16 | 0.23% | 70.03 | 72.17 | 14160 | 10051 | 2.53% |
| 2025-06-30 | 69.90 | 70.69 | 0.82 | 1.17% | 69.90 | 72.58 | 13744 | 9757 | 2.45% |
| 2025-06-27 | 68.98 | 69.87 | 1.47 | 2.15% | 68.42 | 71.33 | 17277 | 12127 | 3.09% |
| 2025-06-26 | 69.76 | 68.40 | -1.36 | -1.95% | 68.30 | 70.11 | 13548 | 9370 | 2.42% |
| 2025-06-25 | 68.26 | 69.76 | 1.72 | 2.53% | 67.60 | 69.89 | 16544 | 11407 | 2.95% |
| 2025-06-24 | 65.17 | 68.04 | 3.09 | 4.76% | 65.00 | 68.60 | 18380 | 12426 | 3.28% |
| 2025-06-23 | 63.50 | 64.95 | 0.82 | 1.28% | 63.07 | 65.10 | 7411 | 4787 | 1.32% |
| 2025-06-20 | 65.00 | 64.13 | -1.08 | -1.66% | 64.06 | 66.29 | 10412 | 6770 | 1.86% |
| 2025-06-19 | 65.36 | 65.21 | -0.15 | -0.23% | 65.05 | 66.80 | 11986 | 7900 | 2.14% |
| 2025-06-18 | 64.03 | 65.36 | 0.78 | 1.21% | 64.03 | 66.48 | 11630 | 7590 | 2.08% |
| 2025-06-17 | 62.81 | 64.58 | 1.91 | 3.05% | 62.77 | 65.06 | 13770 | 8843 | 2.46% |
| 2025-06-16 | 62.20 | 62.67 | -0.06 | -0.10% | 61.98 | 63.16 | 8694 | 5452 | 1.55% |
| 2025-06-13 | 63.46 | 62.73 | -0.74 | -1.17% | 62.00 | 64.36 | 10453 | 6588 | 1.87% |
| 2025-06-12 | 63.88 | 63.47 | -0.73 | -1.14% | 63.30 | 65.36 | 8699 | 5574 | 1.55% |
| 2025-06-11 | 64.10 | 64.20 | 0.10 | 0.16% | 63.76 | 64.92 | 7801 | 5025 | 1.39% |
| 2025-06-10 | 66.38 | 64.10 | -1.97 | -2.98% | 63.08 | 66.38 | 19464 | 12444 | 3.48% |
| 2025-06-09 | 67.24 | 66.07 | -1.20 | -1.78% | 65.40 | 68.20 | 13741 | 9149 | 2.45% |