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 | 105.48 | 104.96 | -0.52 | -0.49% | 103.95 | 108.50 | 68364 | 72430 | 4.21% |
| 2025-09-15 | 107.00 | 105.48 | -1.92 | -1.79% | 105.00 | 109.99 | 90373 | 96903 | 5.57% |
| 2025-09-12 | 110.73 | 107.40 | -2.77 | -2.51% | 106.17 | 113.00 | 77290 | 83542 | 4.76% |
| 2025-09-11 | 96.00 | 110.17 | 7.02 | 6.81% | 92.92 | 114.00 | 154814 | 159364 | 9.54% |
| 2025-09-10 | 103.63 | 103.15 | -0.94 | -0.90% | 102.30 | 108.67 | 99988 | 104185 | 6.16% |
| 2025-09-09 | 93.51 | 104.09 | 11.09 | 11.92% | 93.50 | 111.60 | 207940 | 219303 | 12.82% |
| 2025-09-08 | 91.00 | 93.00 | 0.83 | 0.90% | 88.00 | 94.78 | 91603 | 83421 | 5.65% |
| 2025-09-05 | 89.59 | 92.17 | 3.82 | 4.32% | 85.00 | 92.40 | 86941 | 77407 | 5.36% |
| 2025-09-04 | 93.88 | 88.35 | -4.15 | -4.49% | 86.44 | 96.19 | 100690 | 91705 | 6.21% |
| 2025-09-03 | 92.82 | 92.50 | -0.29 | -0.31% | 91.77 | 95.30 | 70903 | 66088 | 4.37% |
| 2025-09-02 | 96.16 | 92.79 | -4.03 | -4.16% | 91.60 | 98.39 | 121142 | 114644 | 7.47% |
| 2025-09-01 | 90.91 | 96.82 | 5.94 | 6.54% | 88.36 | 98.00 | 143904 | 137080 | 8.87% |
| 2025-08-29 | 84.48 | 90.88 | 7.00 | 8.35% | 83.01 | 94.33 | 166077 | 148290 | 10.24% |
| 2025-08-28 | 85.62 | 83.88 | 1.28 | 1.55% | 80.51 | 86.09 | 97839 | 81243 | 6.03% |
| 2025-08-27 | 88.08 | 82.60 | -2.67 | -3.13% | 82.20 | 88.68 | 106536 | 89793 | 6.57% |
| 2025-08-26 | 83.00 | 85.27 | 3.09 | 3.76% | 82.80 | 92.39 | 147216 | 128998 | 9.07% |
| 2025-08-25 | 81.00 | 82.18 | 3.25 | 4.12% | 79.06 | 82.51 | 107782 | 87522 | 6.64% |
| 2025-08-22 | 78.77 | 78.93 | 0.21 | 0.27% | 76.80 | 79.50 | 74606 | 58340 | 4.60% |
| 2025-08-21 | 77.80 | 78.72 | 2.02 | 2.63% | 77.00 | 80.18 | 89225 | 70131 | 5.50% |
| 2025-08-20 | 79.00 | 76.70 | -4.10 | -5.07% | 73.81 | 79.93 | 149551 | 114743 | 9.22% |
| 2025-08-19 | 81.30 | 80.80 | 1.32 | 1.66% | 79.12 | 84.48 | 131411 | 107755 | 8.10% |
| 2025-08-18 | 76.56 | 79.48 | 2.49 | 3.23% | 76.42 | 80.28 | 129293 | 101617 | 7.97% |
| 2025-08-15 | 73.78 | 76.99 | 3.21 | 4.35% | 72.00 | 77.49 | 140179 | 105323 | 8.64% |
| 2025-08-14 | 71.20 | 73.78 | 5.59 | 8.20% | 70.96 | 76.45 | 188743 | 139046 | 11.63% |
| 2025-08-13 | 64.24 | 68.19 | 2.46 | 3.74% | 64.08 | 69.50 | 112884 | 75757 | 6.96% |
| 2025-08-12 | 65.40 | 65.73 | 0.34 | 0.52% | 63.49 | 66.47 | 89333 | 58030 | 5.51% |
| 2025-08-11 | 63.00 | 65.39 | 2.79 | 4.46% | 61.61 | 66.35 | 109967 | 70365 | 6.78% |
| 2025-08-08 | 61.48 | 62.60 | 0.79 | 1.28% | 60.00 | 62.99 | 65148 | 40152 | 4.02% |
| 2025-08-07 | 63.66 | 61.81 | -2.59 | -4.02% | 61.59 | 64.36 | 63146 | 39450 | 3.89% |
| 2025-08-06 | 64.35 | 64.40 | 0.70 | 1.10% | 62.70 | 64.65 | 79070 | 50353 | 4.87% |
| 2025-08-05 | 62.83 | 63.70 | 1.15 | 1.84% | 62.01 | 64.42 | 79583 | 50335 | 4.91% |
| 2025-08-04 | 62.00 | 62.55 | -0.14 | -0.22% | 60.30 | 63.00 | 87597 | 53680 | 5.40% |
| 2025-08-01 | 64.00 | 62.69 | -1.48 | -2.31% | 61.00 | 65.11 | 100959 | 63618 | 6.22% |
| 2025-07-31 | 65.80 | 64.17 | -2.53 | -3.79% | 63.60 | 66.96 | 96919 | 63388 | 5.97% |
| 2025-07-30 | 68.75 | 66.70 | -3.13 | -4.48% | 65.80 | 69.85 | 100607 | 68102 | 6.20% |
| 2025-07-29 | 69.01 | 69.83 | 1.65 | 2.42% | 67.61 | 71.26 | 113918 | 79653 | 7.02% |
| 2025-07-28 | 66.70 | 68.18 | 1.50 | 2.25% | 66.65 | 68.33 | 75147 | 50764 | 4.63% |
| 2025-07-25 | 69.05 | 66.68 | -1.72 | -2.51% | 66.51 | 69.40 | 77563 | 52290 | 4.78% |
| 2025-07-24 | 68.05 | 68.40 | 0.35 | 0.51% | 67.50 | 69.48 | 74575 | 51009 | 4.60% |
| 2025-07-23 | 68.36 | 68.05 | -0.56 | -0.82% | 67.08 | 70.50 | 83859 | 57452 | 5.17% |
| 2025-07-22 | 71.98 | 68.61 | -4.24 | -5.82% | 68.43 | 74.99 | 134601 | 95724 | 8.30% |
| 2025-07-21 | 71.58 | 72.85 | -0.96 | -1.30% | 70.00 | 74.98 | 106137 | 76747 | 6.54% |
| 2025-07-18 | 70.50 | 73.81 | 3.82 | 5.46% | 70.10 | 75.60 | 149858 | 108983 | 9.24% |
| 2025-07-17 | 68.00 | 69.99 | 1.09 | 1.58% | 67.62 | 70.50 | 97317 | 67316 | 6.00% |
| 2025-07-16 | 68.00 | 68.90 | 0.18 | 0.26% | 67.80 | 70.05 | 84945 | 58661 | 5.24% |
| 2025-07-15 | 65.40 | 68.72 | 2.10 | 3.15% | 64.46 | 70.00 | 131941 | 89074 | 8.13% |
| 2025-07-14 | 64.51 | 66.62 | 1.62 | 2.49% | 62.55 | 67.20 | 100687 | 65047 | 6.21% |
| 2025-07-11 | 64.20 | 65.00 | -0.08 | -0.12% | 63.68 | 66.35 | 73613 | 47719 | 4.54% |
| 2025-07-10 | 66.11 | 65.08 | -1.01 | -1.53% | 64.00 | 67.00 | 81161 | 52750 | 5.00% |
| 2025-07-09 | 67.00 | 66.09 | -2.04 | -2.99% | 65.47 | 69.48 | 98474 | 65973 | 6.07% |
| 2025-07-08 | 70.00 | 68.13 | 1.18 | 1.76% | 67.05 | 70.95 | 107271 | 73878 | 6.61% |
| 2025-07-07 | 71.30 | 66.95 | -4.35 | -6.10% | 66.00 | 71.55 | 141821 | 95894 | 8.74% |
| 2025-07-04 | 67.57 | 71.30 | 6.86 | 10.65% | 67.20 | 73.45 | 173894 | 121888 | 10.72% |
| 2025-07-03 | 62.50 | 64.44 | 1.65 | 2.63% | 62.03 | 65.79 | 90810 | 58332 | 5.60% |
| 2025-07-02 | 66.00 | 62.79 | -5.60 | -8.19% | 62.70 | 67.45 | 127539 | 82617 | 7.86% |
| 2025-07-01 | 63.00 | 68.39 | 7.89 | 13.04% | 62.50 | 68.39 | 140976 | 92325 | 8.69% |
| 2025-06-30 | 62.30 | 60.50 | -1.11 | -1.80% | 60.25 | 63.70 | 103380 | 63341 | 6.37% |
| 2025-06-27 | 60.00 | 61.61 | 0.91 | 1.50% | 58.85 | 64.60 | 153256 | 93444 | 9.45% |
| 2025-06-26 | 63.61 | 60.70 | -13.65 | -18.36% | 59.48 | 64.00 | 242651 | 148236 | 14.96% |
| 2025-06-25 | 71.97 | 74.35 | 3.95 | 5.61% | 71.97 | 79.50 | 128239 | 95812 | 7.91% |
| 2025-06-24 | 66.18 | 70.40 | 4.22 | 6.38% | 66.01 | 71.30 | 129653 | 89961 | 7.99% |
| 2025-06-23 | 62.01 | 66.18 | 3.36 | 5.35% | 61.00 | 68.00 | 129788 | 84169 | 8.00% |
| 2025-06-20 | 60.78 | 62.82 | 2.06 | 3.39% | 60.76 | 62.98 | 78670 | 48797 | 4.85% |
| 2025-06-19 | 63.07 | 60.76 | -2.31 | -3.66% | 60.32 | 64.26 | 87592 | 54179 | 5.40% |
| 2025-06-18 | 61.01 | 63.07 | 1.40 | 2.27% | 61.01 | 63.77 | 75240 | 47070 | 4.64% |
| 2025-06-17 | 66.01 | 61.67 | -3.93 | -5.99% | 61.00 | 66.88 | 105863 | 66695 | 6.53% |
| 2025-06-16 | 66.00 | 65.60 | 0.72 | 1.11% | 64.30 | 67.67 | 99292 | 65398 | 6.12% |
| 2025-06-13 | 69.58 | 64.88 | -6.12 | -8.62% | 64.11 | 70.70 | 178901 | 118216 | 11.03% |
| 2025-06-12 | 60.50 | 71.00 | 10.60 | 17.55% | 60.00 | 72.48 | 179126 | 120888 | 11.04% |
| 2025-06-11 | 61.99 | 60.40 | -2.60 | -4.13% | 60.08 | 65.03 | 78895 | 49116 | 4.86% |
| 2025-06-10 | 60.91 | 63.00 | 1.41 | 2.29% | 58.85 | 63.70 | 91012 | 55513 | 5.61% |
| 2025-06-09 | 60.50 | 61.59 | 0.59 | 0.97% | 58.50 | 63.49 | 81444 | 49825 | 5.02% |