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 | 84.66 | 83.85 | 0.07 | 0.08% | 81.60 | 84.66 | 22105 | 18395 | 3.02% |
| 2025-09-15 | 77.50 | 83.78 | 5.48 | 7.00% | 76.98 | 85.38 | 56340 | 46332 | 7.68% |
| 2025-09-12 | 77.01 | 78.30 | 2.04 | 2.68% | 75.30 | 80.50 | 29612 | 23182 | 4.04% |
| 2025-09-11 | 76.18 | 76.26 | -0.74 | -0.96% | 74.58 | 77.44 | 29540 | 22415 | 4.03% |
| 2025-09-10 | 72.00 | 77.00 | 4.91 | 6.81% | 72.00 | 79.83 | 43830 | 33823 | 5.98% |
| 2025-09-09 | 69.50 | 72.09 | 1.19 | 1.68% | 69.29 | 73.50 | 27994 | 20084 | 3.82% |
| 2025-09-08 | 66.00 | 70.90 | 4.15 | 6.22% | 65.55 | 71.50 | 33156 | 22763 | 4.52% |
| 2025-09-05 | 65.57 | 66.75 | 1.33 | 2.03% | 63.85 | 66.84 | 23520 | 15310 | 3.21% |
| 2025-09-04 | 67.49 | 65.42 | -1.47 | -2.20% | 63.72 | 69.05 | 24625 | 16436 | 3.36% |
| 2025-09-03 | 69.11 | 66.89 | -2.51 | -3.62% | 66.66 | 69.11 | 21180 | 14319 | 2.89% |
| 2025-09-02 | 75.00 | 69.40 | -5.85 | -7.77% | 66.66 | 75.00 | 44737 | 31152 | 6.10% |
| 2025-09-01 | 73.31 | 75.25 | 1.73 | 2.35% | 72.02 | 76.54 | 34060 | 25488 | 4.65% |
| 2025-08-29 | 71.99 | 73.52 | 0.23 | 0.31% | 71.68 | 75.93 | 28505 | 20939 | 3.89% |
| 2025-08-28 | 71.80 | 73.29 | -0.01 | -0.01% | 69.48 | 74.99 | 44144 | 31413 | 6.02% |
| 2025-08-27 | 81.00 | 73.30 | -3.30 | -4.31% | 70.36 | 81.98 | 75518 | 56629 | 10.30% |
| 2025-08-26 | 78.10 | 76.60 | -3.29 | -4.12% | 75.88 | 84.39 | 55940 | 44571 | 7.63% |
| 2025-08-25 | 76.00 | 79.89 | 4.89 | 6.52% | 73.98 | 82.13 | 64236 | 50648 | 8.76% |
| 2025-08-22 | 73.00 | 75.00 | 2.50 | 3.45% | 72.10 | 78.28 | 63341 | 47689 | 8.64% |
| 2025-08-21 | 72.50 | 72.50 | -0.31 | -0.43% | 71.55 | 74.96 | 42257 | 30977 | 5.76% |
| 2025-08-20 | 72.00 | 72.81 | -1.64 | -2.20% | 70.32 | 73.79 | 51514 | 37050 | 7.03% |
| 2025-08-19 | 74.80 | 74.45 | -0.57 | -0.76% | 72.98 | 77.68 | 54430 | 40833 | 7.42% |
| 2025-08-18 | 76.70 | 75.02 | -2.17 | -2.81% | 74.17 | 78.80 | 68236 | 51728 | 9.31% |
| 2025-08-15 | 78.14 | 77.19 | -0.68 | -0.87% | 75.18 | 79.53 | 50127 | 38596 | 6.84% |
| 2025-08-14 | 84.60 | 77.87 | -6.69 | -7.91% | 77.00 | 85.00 | 63194 | 50170 | 8.62% |
| 2025-08-13 | 84.11 | 84.56 | -1.42 | -1.65% | 82.95 | 86.63 | 31428 | 26543 | 4.29% |
| 2025-08-12 | 84.01 | 85.98 | 0.55 | 0.64% | 84.00 | 89.80 | 32656 | 28466 | 4.45% |
| 2025-08-11 | 83.00 | 85.43 | -0.87 | -1.01% | 81.00 | 86.02 | 34910 | 29182 | 4.76% |
| 2025-08-08 | 85.25 | 86.30 | -0.83 | -0.95% | 79.50 | 87.00 | 57960 | 47813 | 7.91% |
| 2025-08-07 | 89.00 | 87.13 | -2.17 | -2.43% | 84.88 | 90.59 | 47334 | 41072 | 6.46% |
| 2025-08-06 | 77.10 | 89.30 | 12.55 | 16.35% | 77.10 | 89.50 | 72039 | 60586 | 9.83% |
| 2025-08-05 | 76.43 | 76.75 | -2.00 | -2.54% | 75.80 | 80.49 | 43183 | 33471 | 5.89% |
| 2025-08-04 | 76.99 | 78.75 | 1.65 | 2.14% | 75.00 | 81.50 | 51473 | 40840 | 7.02% |
| 2025-08-01 | 75.00 | 77.10 | 5.92 | 8.32% | 70.00 | 77.60 | 53956 | 39765 | 7.36% |
| 2025-07-31 | 68.70 | 71.18 | 3.30 | 4.86% | 67.10 | 71.87 | 49485 | 34519 | 6.75% |
| 2025-07-30 | 66.10 | 67.88 | 1.28 | 1.92% | 66.10 | 71.00 | 48426 | 33320 | 6.61% |
| 2025-07-29 | 66.97 | 66.60 | -1.28 | -1.89% | 65.45 | 69.20 | 29208 | 19526 | 3.98% |
| 2025-07-28 | 67.00 | 67.88 | 0.00 | 0.00% | 62.88 | 70.30 | 42455 | 28331 | 5.79% |
| 2025-07-25 | 65.90 | 67.88 | 2.08 | 3.16% | 64.50 | 68.48 | 29188 | 19577 | 3.98% |
| 2025-07-24 | 66.91 | 65.80 | -1.20 | -1.79% | 65.41 | 69.02 | 42999 | 28947 | 5.86% |
| 2025-07-23 | 62.26 | 67.00 | 4.98 | 8.03% | 61.23 | 68.08 | 48288 | 31336 | 6.59% |
| 2025-07-22 | 57.80 | 62.02 | 4.42 | 7.67% | 56.51 | 62.79 | 80655 | 48204 | 11.00% |
| 2025-07-21 | 61.88 | 57.60 | -3.85 | -6.27% | 56.91 | 62.99 | 64810 | 38541 | 8.84% |
| 2025-07-18 | 62.00 | 61.45 | -0.23 | -0.37% | 60.70 | 65.90 | 46020 | 29242 | 6.28% |
| 2025-07-17 | 61.30 | 61.68 | 1.88 | 3.14% | 59.00 | 62.20 | 27646 | 16898 | 3.77% |
| 2025-07-16 | 58.94 | 59.80 | 0.80 | 1.36% | 58.20 | 62.00 | 45873 | 27534 | 6.26% |
| 2025-07-15 | 54.10 | 59.00 | 4.78 | 8.82% | 53.20 | 59.58 | 47245 | 26597 | 6.44% |
| 2025-07-14 | 51.50 | 54.22 | 2.76 | 5.36% | 50.79 | 54.70 | 35060 | 18649 | 4.78% |
| 2025-07-11 | 48.09 | 51.46 | 3.38 | 7.03% | 47.60 | 52.87 | 42817 | 21423 | 5.84% |
| 2025-07-10 | 49.57 | 48.08 | -0.91 | -1.86% | 48.05 | 51.14 | 29410 | 14637 | 3.96% |
| 2025-07-09 | 50.45 | 48.99 | -0.96 | -1.92% | 46.79 | 50.45 | 32824 | 15908 | 4.42% |
| 2025-07-08 | 49.98 | 49.95 | -0.05 | -0.10% | 49.51 | 51.00 | 17071 | 8562 | 2.30% |
| 2025-07-07 | 48.00 | 50.00 | 2.32 | 4.87% | 47.09 | 50.50 | 30354 | 14975 | 4.09% |
| 2025-07-04 | 46.43 | 47.68 | 1.24 | 2.67% | 45.33 | 47.80 | 22105 | 10235 | 2.98% |
| 2025-07-03 | 47.05 | 46.44 | -0.56 | -1.19% | 45.61 | 48.90 | 32396 | 15123 | 4.36% |
| 2025-07-02 | 44.59 | 47.00 | 2.41 | 5.40% | 44.10 | 47.40 | 36408 | 16816 | 4.90% |
| 2025-07-01 | 43.72 | 44.59 | 0.89 | 2.04% | 43.68 | 45.60 | 27726 | 12296 | 3.73% |
| 2025-06-30 | 41.77 | 43.70 | 1.35 | 3.19% | 41.43 | 44.35 | 40441 | 17416 | 5.44% |
| 2025-06-27 | 40.41 | 42.35 | 0.61 | 1.46% | 40.00 | 42.88 | 41130 | 17077 | 5.54% |
| 2025-06-26 | 41.00 | 41.74 | 1.48 | 3.68% | 40.50 | 43.48 | 62529 | 26278 | 8.42% |
| 2025-06-25 | 41.30 | 40.26 | -0.55 | -1.35% | 39.31 | 42.24 | 46049 | 18693 | 6.20% |
| 2025-06-24 | 40.97 | 40.81 | -0.09 | -0.22% | 40.22 | 41.98 | 31768 | 13000 | 4.28% |
| 2025-06-23 | 39.30 | 40.90 | 0.32 | 0.79% | 38.33 | 41.68 | 56875 | 22771 | 7.66% |
| 2025-06-20 | 40.01 | 40.58 | 0.68 | 1.70% | 38.08 | 41.36 | 54410 | 21949 | 7.33% |
| 2025-06-19 | 39.81 | 39.90 | 0.24 | 0.61% | 39.71 | 43.18 | 70593 | 29152 | 9.50% |
| 2025-06-18 | 39.25 | 39.66 | 1.12 | 2.91% | 36.97 | 40.01 | 51330 | 19599 | 6.91% |
| 2025-06-17 | 40.20 | 38.54 | -1.35 | -3.38% | 38.22 | 40.91 | 49324 | 19389 | 6.64% |
| 2025-06-16 | 38.00 | 39.89 | 2.20 | 5.84% | 37.60 | 40.57 | 82753 | 32680 | 11.14% |
| 2025-06-13 | 34.58 | 37.69 | 2.00 | 5.60% | 34.51 | 38.36 | 76634 | 28359 | 10.32% |
| 2025-06-12 | 35.75 | 35.69 | -0.24 | -0.67% | 34.45 | 35.99 | 46321 | 16313 | 6.24% |
| 2025-06-11 | 35.21 | 35.93 | 0.00 | 0.00% | 34.06 | 36.70 | 69273 | 24727 | 9.33% |
| 2025-06-10 | 33.05 | 35.93 | 4.00 | 12.53% | 33.03 | 37.50 | 103455 | 36533 | 13.93% |
| 2025-06-09 | 31.98 | 31.93 | 1.11 | 3.60% | 31.34 | 32.69 | 32733 | 10500 | 4.41% |