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 | 87.50 | 85.80 | -1.50 | -1.72% | 85.03 | 88.50 | 18714 | 16150 | 2.65% |
| 2025-09-15 | 90.22 | 87.30 | -3.00 | -3.32% | 86.68 | 90.87 | 30967 | 27338 | 4.38% |
| 2025-09-12 | 86.70 | 90.30 | 3.60 | 4.15% | 83.73 | 93.18 | 42903 | 37907 | 6.06% |
| 2025-09-11 | 83.88 | 86.70 | 2.82 | 3.36% | 81.91 | 87.79 | 26196 | 22485 | 3.70% |
| 2025-09-10 | 84.26 | 83.88 | -1.32 | -1.55% | 83.70 | 87.09 | 23123 | 19662 | 3.27% |
| 2025-09-09 | 83.60 | 85.20 | 0.41 | 0.48% | 83.00 | 87.84 | 34373 | 29264 | 4.86% |
| 2025-09-08 | 82.80 | 84.79 | 3.54 | 4.36% | 82.40 | 86.85 | 49341 | 41807 | 6.97% |
| 2025-09-05 | 76.02 | 81.25 | 4.80 | 6.28% | 75.97 | 82.00 | 43121 | 34358 | 6.09% |
| 2025-09-04 | 84.29 | 76.45 | -8.28 | -9.77% | 74.90 | 87.00 | 48570 | 38944 | 6.86% |
| 2025-09-03 | 85.53 | 84.73 | -1.23 | -1.43% | 83.67 | 88.96 | 27489 | 23592 | 3.89% |
| 2025-09-02 | 91.50 | 85.96 | -5.39 | -5.90% | 85.03 | 94.00 | 44505 | 39419 | 6.29% |
| 2025-09-01 | 83.30 | 91.35 | 8.36 | 10.07% | 83.20 | 93.90 | 66993 | 60271 | 9.47% |
| 2025-08-29 | 81.58 | 82.99 | 1.60 | 1.97% | 80.13 | 84.50 | 29899 | 24523 | 4.23% |
| 2025-08-28 | 78.83 | 81.39 | 2.10 | 2.65% | 77.50 | 81.57 | 28180 | 22417 | 3.98% |
| 2025-08-27 | 82.10 | 79.29 | -0.86 | -1.07% | 79.13 | 84.24 | 40884 | 33644 | 5.78% |
| 2025-08-26 | 83.47 | 80.15 | -3.33 | -3.99% | 79.95 | 83.85 | 33124 | 27017 | 4.68% |
| 2025-08-25 | 84.03 | 83.48 | -0.36 | -0.43% | 82.40 | 85.30 | 45493 | 38030 | 6.43% |
| 2025-08-22 | 81.70 | 83.84 | 2.14 | 2.62% | 80.98 | 85.60 | 36452 | 30514 | 5.15% |
| 2025-08-21 | 85.70 | 81.70 | -3.10 | -3.66% | 80.37 | 85.88 | 44248 | 36298 | 6.25% |
| 2025-08-20 | 83.01 | 84.80 | 0.68 | 0.81% | 80.99 | 85.40 | 35244 | 29342 | 4.98% |
| 2025-08-19 | 90.00 | 84.12 | 2.97 | 3.66% | 82.24 | 91.99 | 59683 | 51194 | 8.44% |
| 2025-08-18 | 85.00 | 81.15 | -2.73 | -3.25% | 80.35 | 85.00 | 35158 | 28656 | 4.97% |
| 2025-08-15 | 83.60 | 83.88 | 0.06 | 0.07% | 82.69 | 85.35 | 16265 | 13618 | 2.30% |
| 2025-08-14 | 87.09 | 83.82 | -3.62 | -4.14% | 83.79 | 87.09 | 16435 | 13983 | 2.32% |
| 2025-08-13 | 87.63 | 87.44 | -0.22 | -0.25% | 86.40 | 89.45 | 19910 | 17477 | 2.81% |
| 2025-08-12 | 83.30 | 87.66 | 5.49 | 6.68% | 82.00 | 88.60 | 29533 | 25204 | 4.17% |
| 2025-08-11 | 82.10 | 82.17 | 0.07 | 0.09% | 80.80 | 82.98 | 21062 | 17198 | 2.98% |
| 2025-08-08 | 83.45 | 82.10 | -1.35 | -1.62% | 81.70 | 84.48 | 18149 | 15055 | 2.57% |
| 2025-08-07 | 85.45 | 83.45 | -2.75 | -3.19% | 82.50 | 86.10 | 22020 | 18465 | 3.11% |
| 2025-08-06 | 85.37 | 86.20 | 2.33 | 2.78% | 83.70 | 92.18 | 35139 | 30844 | 4.97% |
| 2025-08-05 | 83.70 | 83.87 | -0.53 | -0.63% | 82.44 | 85.80 | 23772 | 20032 | 3.36% |
| 2025-08-04 | 80.51 | 84.40 | 2.88 | 3.53% | 78.50 | 84.52 | 25615 | 21012 | 3.62% |
| 2025-08-01 | 79.26 | 81.52 | 2.86 | 3.64% | 77.09 | 81.81 | 42504 | 34007 | 6.01% |
| 2025-07-31 | 72.92 | 78.66 | 5.36 | 7.31% | 72.10 | 78.73 | 42566 | 32271 | 6.02% |
| 2025-07-30 | 74.18 | 73.30 | -1.18 | -1.58% | 72.10 | 74.50 | 14276 | 10467 | 2.02% |
| 2025-07-29 | 73.90 | 74.48 | 0.58 | 0.78% | 72.50 | 75.00 | 15682 | 11624 | 2.22% |
| 2025-07-28 | 70.14 | 73.90 | 3.97 | 5.68% | 69.94 | 74.47 | 25983 | 18973 | 3.67% |
| 2025-07-25 | 68.81 | 69.93 | 1.12 | 1.63% | 67.60 | 70.36 | 20839 | 14462 | 2.95% |
| 2025-07-24 | 67.64 | 68.81 | 0.90 | 1.33% | 67.57 | 69.68 | 22717 | 15682 | 3.21% |
| 2025-07-23 | 69.70 | 67.91 | -3.09 | -4.35% | 67.30 | 71.01 | 38969 | 26912 | 5.51% |
| 2025-07-22 | 71.00 | 71.00 | -0.26 | -0.36% | 70.50 | 73.40 | 20762 | 14915 | 2.93% |
| 2025-07-21 | 73.11 | 71.26 | -2.24 | -3.05% | 71.01 | 73.46 | 17720 | 12701 | 2.50% |
| 2025-07-18 | 72.55 | 73.50 | 0.95 | 1.31% | 72.55 | 76.60 | 34879 | 26067 | 4.93% |
| 2025-07-17 | 71.10 | 72.55 | 1.30 | 1.82% | 70.50 | 72.86 | 17886 | 12850 | 2.53% |
| 2025-07-16 | 71.00 | 71.25 | 0.19 | 0.27% | 69.92 | 72.00 | 14962 | 10632 | 2.11% |
| 2025-07-15 | 72.28 | 71.06 | -1.64 | -2.26% | 70.50 | 73.77 | 19711 | 14057 | 2.79% |
| 2025-07-14 | 68.00 | 72.70 | 5.38 | 7.99% | 67.52 | 73.49 | 39969 | 28402 | 5.65% |
| 2025-07-11 | 69.50 | 67.32 | -2.69 | -3.84% | 66.94 | 69.96 | 31996 | 21838 | 4.52% |
| 2025-07-10 | 68.00 | 70.01 | 1.04 | 1.51% | 68.00 | 70.88 | 21689 | 15145 | 3.07% |
| 2025-07-09 | 70.90 | 68.97 | -2.01 | -2.83% | 68.44 | 71.49 | 28020 | 19501 | 3.96% |
| 2025-07-08 | 69.90 | 70.98 | 1.86 | 2.69% | 68.61 | 75.61 | 55291 | 40585 | 7.81% |
| 2025-07-07 | 68.87 | 69.12 | 0.25 | 0.36% | 67.53 | 70.68 | 16360 | 11301 | 2.31% |
| 2025-07-04 | 68.91 | 68.87 | -0.73 | -1.05% | 67.77 | 70.40 | 18180 | 12544 | 2.57% |
| 2025-07-03 | 67.80 | 69.60 | 1.79 | 2.64% | 66.20 | 70.00 | 24748 | 16962 | 3.50% |
| 2025-07-02 | 67.25 | 67.81 | 0.56 | 0.83% | 66.20 | 68.56 | 16305 | 11000 | 2.30% |
| 2025-07-01 | 68.50 | 67.25 | -0.88 | -1.29% | 65.61 | 68.50 | 25869 | 17324 | 3.66% |
| 2025-06-30 | 67.87 | 68.13 | -0.45 | -0.66% | 67.60 | 70.41 | 22405 | 15437 | 3.17% |
| 2025-06-27 | 67.81 | 68.58 | 1.06 | 1.57% | 65.99 | 69.96 | 31636 | 21549 | 4.47% |
| 2025-06-26 | 67.47 | 67.52 | -0.63 | -0.92% | 66.77 | 68.88 | 20768 | 14054 | 2.94% |
| 2025-06-25 | 65.69 | 68.15 | 2.13 | 3.23% | 64.69 | 68.18 | 33500 | 22276 | 4.73% |
| 2025-06-24 | 66.04 | 66.02 | 2.28 | 3.58% | 63.12 | 66.27 | 41365 | 26898 | 5.85% |
| 2025-06-23 | 61.60 | 64.08 | 0.73 | 1.15% | 61.50 | 65.25 | 37485 | 23886 | 5.30% |
| 2025-06-20 | 64.00 | 63.35 | 1.85 | 3.01% | 61.53 | 66.00 | 48782 | 31302 | 6.89% |
| 2025-06-19 | 60.80 | 61.50 | 0.84 | 1.38% | 60.03 | 63.70 | 52442 | 32227 | 7.41% |
| 2025-06-18 | 56.10 | 60.66 | 4.50 | 8.01% | 55.84 | 61.30 | 62522 | 37197 | 8.84% |
| 2025-06-17 | 56.56 | 56.16 | -0.44 | -0.78% | 55.77 | 57.77 | 23242 | 13139 | 3.28% |
| 2025-06-16 | 50.18 | 56.60 | 5.78 | 11.37% | 50.18 | 56.66 | 36354 | 19707 | 5.14% |
| 2025-06-13 | 52.26 | 50.82 | -2.10 | -3.97% | 50.55 | 52.93 | 21291 | 10943 | 3.01% |
| 2025-06-12 | 53.50 | 52.92 | -0.79 | -1.47% | 52.20 | 53.55 | 13830 | 7302 | 1.95% |
| 2025-06-11 | 53.95 | 53.71 | -0.52 | -0.96% | 53.56 | 55.00 | 10728 | 5810 | 1.52% |
| 2025-06-10 | 54.51 | 54.23 | -0.77 | -1.40% | 53.68 | 55.81 | 18110 | 9937 | 2.56% |
| 2025-06-09 | 53.97 | 55.00 | 1.03 | 1.91% | 53.33 | 55.46 | 26053 | 14170 | 3.68% |