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 | 88.30 | 96.40 | 7.91 | 8.94% | 88.03 | 98.00 | 220134 | 206959 | 7.53% |
| 2025-09-15 | 87.74 | 88.49 | 0.74 | 0.84% | 86.56 | 90.66 | 139466 | 124312 | 4.77% |
| 2025-09-12 | 88.97 | 87.75 | -1.66 | -1.86% | 87.67 | 90.20 | 127577 | 113071 | 4.37% |
| 2025-09-11 | 84.66 | 89.41 | 4.74 | 5.60% | 83.17 | 89.80 | 172546 | 151589 | 5.91% |
| 2025-09-10 | 85.00 | 84.67 | -0.75 | -0.88% | 83.97 | 87.35 | 107869 | 92165 | 3.69% |
| 2025-09-09 | 85.30 | 85.42 | 0.14 | 0.16% | 83.85 | 87.80 | 134426 | 115461 | 4.60% |
| 2025-09-08 | 81.27 | 85.28 | 3.85 | 4.73% | 81.04 | 86.59 | 168375 | 143033 | 5.76% |
| 2025-09-05 | 77.56 | 81.43 | 3.87 | 4.99% | 77.07 | 81.89 | 140387 | 112558 | 4.80% |
| 2025-09-04 | 82.36 | 77.56 | -5.09 | -6.16% | 76.62 | 84.18 | 167693 | 134236 | 5.74% |
| 2025-09-03 | 82.80 | 82.65 | -0.12 | -0.14% | 82.01 | 87.75 | 215305 | 182890 | 7.37% |
| 2025-09-02 | 85.72 | 82.77 | -2.93 | -3.42% | 78.01 | 85.72 | 245487 | 200481 | 8.40% |
| 2025-09-01 | 83.95 | 85.70 | 1.37 | 1.62% | 82.61 | 86.56 | 156015 | 132508 | 5.34% |
| 2025-08-29 | 87.47 | 84.33 | -0.77 | -0.90% | 83.18 | 87.94 | 165330 | 140434 | 5.66% |
| 2025-08-28 | 84.51 | 85.10 | -0.09 | -0.11% | 82.03 | 87.25 | 203756 | 172161 | 6.97% |
| 2025-08-27 | 86.08 | 85.19 | -0.61 | -0.71% | 85.00 | 91.60 | 205239 | 180790 | 7.02% |
| 2025-08-26 | 88.00 | 85.80 | -3.00 | -3.38% | 85.49 | 88.70 | 142659 | 123817 | 4.88% |
| 2025-08-25 | 86.30 | 88.80 | 5.52 | 6.63% | 86.30 | 94.94 | 255196 | 230790 | 8.73% |
| 2025-08-22 | 78.38 | 83.28 | 4.25 | 5.38% | 78.21 | 83.56 | 152431 | 124114 | 5.22% |
| 2025-08-21 | 80.34 | 79.03 | -1.91 | -2.36% | 78.50 | 81.99 | 97733 | 78136 | 3.34% |
| 2025-08-20 | 81.55 | 80.94 | -1.72 | -2.08% | 78.49 | 81.67 | 126447 | 101135 | 4.33% |
| 2025-08-19 | 80.10 | 82.66 | 2.11 | 2.62% | 78.59 | 85.50 | 170374 | 139176 | 5.83% |
| 2025-08-18 | 81.34 | 80.55 | 0.30 | 0.37% | 79.83 | 84.30 | 171252 | 140080 | 5.86% |
| 2025-08-15 | 79.00 | 80.25 | 1.01 | 1.27% | 78.15 | 80.42 | 114823 | 91260 | 3.93% |
| 2025-08-14 | 80.40 | 79.24 | -1.21 | -1.50% | 78.01 | 80.98 | 121331 | 96647 | 4.15% |
| 2025-08-13 | 80.21 | 80.45 | 0.47 | 0.59% | 79.30 | 81.43 | 122058 | 98058 | 4.18% |
| 2025-08-12 | 83.00 | 79.98 | -4.92 | -5.80% | 79.01 | 83.20 | 172341 | 138540 | 5.90% |
| 2025-08-11 | 84.09 | 84.90 | 1.66 | 1.99% | 83.25 | 87.83 | 119037 | 101390 | 4.07% |
| 2025-08-08 | 85.23 | 83.24 | -1.56 | -1.84% | 83.00 | 86.65 | 109651 | 92684 | 3.75% |
| 2025-08-07 | 84.80 | 84.80 | -0.67 | -0.78% | 84.11 | 87.98 | 143912 | 122903 | 4.93% |
| 2025-08-06 | 75.69 | 85.47 | 10.82 | 14.49% | 74.58 | 87.60 | 190488 | 152103 | 6.52% |
| 2025-08-05 | 73.83 | 74.65 | 0.86 | 1.17% | 72.76 | 75.23 | 77379 | 57270 | 2.65% |
| 2025-08-04 | 72.25 | 73.79 | 1.41 | 1.95% | 71.39 | 73.90 | 84205 | 61064 | 2.88% |
| 2025-08-01 | 73.01 | 72.38 | -1.49 | -2.02% | 72.27 | 74.80 | 79709 | 58399 | 2.73% |
| 2025-07-31 | 70.16 | 73.87 | 4.18 | 6.00% | 69.80 | 76.60 | 161293 | 120286 | 5.52% |
| 2025-07-30 | 71.15 | 69.69 | -2.16 | -3.01% | 69.32 | 72.37 | 80515 | 56784 | 2.76% |
| 2025-07-29 | 71.23 | 71.85 | 0.07 | 0.10% | 71.13 | 73.50 | 73822 | 53270 | 2.53% |
| 2025-07-28 | 72.30 | 71.78 | 0.28 | 0.39% | 70.50 | 72.77 | 75279 | 53893 | 2.58% |
| 2025-07-25 | 68.80 | 71.50 | 3.01 | 4.39% | 68.33 | 72.08 | 99605 | 69818 | 3.41% |
| 2025-07-24 | 69.05 | 68.49 | -0.92 | -1.33% | 68.01 | 70.60 | 83300 | 57512 | 2.85% |
| 2025-07-23 | 69.40 | 69.41 | -0.25 | -0.36% | 68.07 | 71.50 | 85530 | 59565 | 2.93% |
| 2025-07-22 | 71.38 | 69.66 | -2.74 | -3.78% | 69.50 | 71.97 | 109173 | 76854 | 3.74% |
| 2025-07-21 | 70.00 | 72.40 | 4.29 | 6.30% | 68.35 | 72.60 | 152959 | 108290 | 5.23% |
| 2025-07-18 | 67.57 | 68.11 | 1.21 | 1.81% | 66.65 | 68.40 | 92701 | 62521 | 3.17% |
| 2025-07-17 | 66.98 | 66.90 | 0.24 | 0.36% | 66.48 | 69.55 | 118970 | 80686 | 4.07% |
| 2025-07-16 | 64.38 | 66.66 | 2.27 | 3.53% | 63.52 | 67.50 | 97955 | 64446 | 3.35% |
| 2025-07-15 | 63.80 | 64.39 | 0.83 | 1.31% | 63.34 | 65.23 | 87217 | 56108 | 2.98% |
| 2025-07-14 | 61.62 | 63.56 | 2.55 | 4.18% | 60.78 | 63.95 | 92822 | 58284 | 3.18% |
| 2025-07-11 | 60.00 | 61.01 | 0.95 | 1.58% | 59.15 | 61.61 | 59784 | 36130 | 2.05% |
| 2025-07-10 | 59.93 | 60.06 | -0.20 | -0.33% | 59.41 | 61.17 | 53417 | 32118 | 1.83% |
| 2025-07-09 | 62.39 | 60.26 | -0.55 | -0.90% | 60.22 | 63.50 | 84089 | 51949 | 2.88% |
| 2025-07-08 | 58.06 | 60.81 | 2.47 | 4.23% | 57.88 | 61.30 | 82842 | 49953 | 2.84% |
| 2025-07-07 | 57.97 | 58.34 | 0.28 | 0.48% | 57.35 | 60.39 | 54260 | 31798 | 1.86% |
| 2025-07-04 | 57.33 | 58.06 | 0.41 | 0.71% | 57.25 | 59.13 | 68323 | 39988 | 2.65% |
| 2025-07-03 | 60.01 | 57.65 | -2.92 | -4.82% | 56.74 | 60.53 | 99183 | 57765 | 3.84% |
| 2025-07-02 | 59.30 | 60.57 | 1.09 | 1.83% | 58.15 | 61.59 | 91741 | 55194 | 3.55% |
| 2025-07-01 | 58.71 | 59.48 | 0.47 | 0.80% | 58.20 | 60.50 | 70373 | 41803 | 2.73% |
| 2025-06-30 | 58.00 | 59.01 | 0.86 | 1.48% | 57.91 | 59.77 | 74674 | 44095 | 2.89% |
| 2025-06-27 | 58.00 | 58.15 | 0.43 | 0.74% | 57.11 | 58.44 | 65989 | 38145 | 2.56% |
| 2025-06-26 | 58.80 | 57.72 | -1.38 | -2.34% | 57.67 | 60.16 | 80945 | 47604 | 3.14% |
| 2025-06-25 | 57.82 | 59.10 | 1.31 | 2.27% | 57.24 | 59.76 | 116910 | 68509 | 4.53% |
| 2025-06-24 | 55.98 | 57.79 | 2.30 | 4.14% | 55.61 | 58.36 | 118946 | 68298 | 4.61% |
| 2025-06-23 | 54.00 | 55.49 | 0.49 | 0.89% | 53.86 | 56.37 | 83804 | 46341 | 3.25% |
| 2025-06-20 | 56.81 | 55.00 | -1.85 | -3.25% | 54.85 | 57.13 | 105064 | 58509 | 4.09% |
| 2025-06-19 | 56.78 | 56.85 | 2.16 | 3.95% | 55.51 | 58.90 | 180302 | 102400 | 7.01% |
| 2025-06-18 | 50.50 | 54.69 | 4.09 | 8.08% | 50.43 | 54.89 | 133696 | 70946 | 5.20% |
| 2025-06-17 | 52.41 | 50.60 | -1.80 | -3.44% | 50.28 | 52.41 | 71518 | 36481 | 2.78% |
| 2025-06-16 | 49.89 | 52.40 | 2.27 | 4.53% | 49.80 | 53.18 | 95783 | 49455 | 3.73% |
| 2025-06-13 | 50.98 | 50.13 | -1.14 | -2.22% | 49.51 | 51.28 | 61514 | 30856 | 2.39% |
| 2025-06-12 | 50.86 | 51.27 | 0.26 | 0.51% | 50.40 | 51.88 | 38887 | 19965 | 1.51% |
| 2025-06-11 | 51.60 | 51.01 | -0.44 | -0.86% | 51.00 | 51.93 | 34336 | 17657 | 1.34% |
| 2025-06-10 | 52.50 | 51.45 | -0.84 | -1.61% | 50.00 | 52.75 | 54669 | 28066 | 2.13% |
| 2025-06-09 | 52.83 | 52.29 | -0.54 | -1.02% | 52.14 | 53.55 | 54151 | 28570 | 2.11% |