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 | 82.01 | 81.71 | -0.69 | -0.84% | 80.00 | 83.80 | 45849 | 37394 | 4.09% |
| 2025-09-15 | 78.70 | 82.40 | 3.00 | 3.78% | 78.70 | 85.95 | 66691 | 55340 | 5.95% |
| 2025-09-12 | 77.27 | 79.40 | 2.13 | 2.76% | 75.30 | 81.50 | 54026 | 42167 | 4.82% |
| 2025-09-11 | 75.00 | 77.27 | -1.23 | -1.57% | 70.00 | 78.08 | 49872 | 37561 | 4.45% |
| 2025-09-10 | 77.90 | 78.50 | -0.09 | -0.11% | 76.00 | 80.77 | 35119 | 27656 | 3.14% |
| 2025-09-09 | 79.64 | 78.59 | -0.89 | -1.12% | 78.55 | 83.88 | 39065 | 31680 | 3.49% |
| 2025-09-08 | 77.80 | 79.48 | 2.37 | 3.07% | 76.80 | 80.68 | 41713 | 32881 | 3.72% |
| 2025-09-05 | 74.85 | 77.11 | 2.29 | 3.06% | 72.70 | 79.50 | 40693 | 31139 | 3.63% |
| 2025-09-04 | 78.50 | 74.82 | -1.98 | -2.58% | 73.58 | 79.89 | 51724 | 39673 | 4.62% |
| 2025-09-03 | 74.63 | 76.80 | 1.90 | 2.54% | 74.20 | 78.60 | 43568 | 33419 | 3.89% |
| 2025-09-02 | 77.00 | 74.90 | -2.00 | -2.60% | 73.50 | 78.77 | 45150 | 33966 | 4.03% |
| 2025-09-01 | 73.30 | 76.90 | 3.36 | 4.57% | 72.74 | 79.28 | 60347 | 45974 | 5.39% |
| 2025-08-29 | 73.44 | 73.54 | 2.53 | 3.56% | 71.00 | 75.82 | 68395 | 50148 | 6.11% |
| 2025-08-28 | 70.00 | 71.01 | 0.31 | 0.44% | 67.77 | 71.80 | 56574 | 39320 | 5.05% |
| 2025-08-27 | 72.11 | 70.70 | -1.40 | -1.94% | 70.11 | 74.16 | 47462 | 34425 | 4.24% |
| 2025-08-26 | 79.00 | 72.10 | -7.90 | -9.88% | 71.65 | 79.49 | 81281 | 60860 | 7.26% |
| 2025-08-25 | 77.31 | 80.00 | 1.28 | 1.63% | 76.00 | 81.28 | 45641 | 36115 | 4.08% |
| 2025-08-22 | 80.70 | 78.72 | -2.41 | -2.97% | 76.60 | 80.99 | 40292 | 31571 | 3.60% |
| 2025-08-21 | 80.00 | 81.13 | 0.63 | 0.78% | 78.60 | 85.21 | 58858 | 48526 | 5.26% |
| 2025-08-20 | 80.00 | 80.50 | -1.91 | -2.32% | 77.60 | 82.50 | 52148 | 41623 | 4.66% |
| 2025-08-19 | 81.75 | 82.41 | 0.76 | 0.93% | 77.60 | 86.50 | 61652 | 50373 | 5.50% |
| 2025-08-18 | 77.80 | 81.65 | 5.00 | 6.52% | 77.70 | 86.00 | 77921 | 63636 | 6.96% |
| 2025-08-15 | 68.82 | 76.65 | 7.33 | 10.57% | 68.35 | 79.89 | 66761 | 49470 | 5.96% |
| 2025-08-14 | 72.13 | 69.32 | -2.03 | -2.85% | 68.59 | 74.65 | 57387 | 41107 | 5.12% |
| 2025-08-13 | 67.88 | 71.35 | 4.31 | 6.43% | 66.50 | 71.57 | 65302 | 45537 | 5.83% |
| 2025-08-12 | 68.88 | 67.04 | -1.62 | -2.36% | 65.85 | 69.58 | 40357 | 27032 | 3.60% |
| 2025-08-11 | 62.80 | 68.66 | 5.36 | 8.47% | 61.28 | 71.17 | 88177 | 58104 | 7.87% |
| 2025-08-08 | 60.88 | 63.30 | 0.92 | 1.47% | 60.45 | 64.07 | 57259 | 35599 | 5.11% |
| 2025-08-07 | 63.65 | 62.38 | -0.69 | -1.09% | 62.35 | 71.00 | 88196 | 58581 | 7.87% |
| 2025-08-06 | 64.19 | 63.07 | -1.26 | -1.96% | 61.92 | 64.50 | 49776 | 31251 | 4.44% |
| 2025-08-05 | 66.00 | 64.33 | -2.21 | -3.32% | 63.45 | 66.00 | 62636 | 40287 | 5.59% |
| 2025-08-04 | 60.00 | 66.54 | 8.60 | 14.84% | 60.00 | 67.03 | 126050 | 81459 | 11.25% |
| 2025-08-01 | 54.00 | 57.94 | 3.47 | 6.37% | 53.98 | 59.83 | 79163 | 45163 | 7.07% |
| 2025-07-31 | 54.98 | 54.47 | -1.05 | -1.89% | 53.80 | 56.68 | 58579 | 32329 | 5.23% |
| 2025-07-30 | 58.52 | 55.52 | -3.18 | -5.42% | 55.40 | 58.85 | 59514 | 33989 | 5.31% |
| 2025-07-29 | 58.00 | 58.70 | 1.20 | 2.09% | 56.20 | 61.10 | 67052 | 39417 | 5.99% |
| 2025-07-28 | 55.78 | 57.50 | 2.13 | 3.85% | 55.38 | 57.50 | 50673 | 28686 | 4.52% |
| 2025-07-25 | 54.50 | 55.37 | 0.52 | 0.95% | 54.25 | 56.61 | 55542 | 30947 | 4.96% |
| 2025-07-24 | 55.49 | 54.85 | -0.22 | -0.40% | 54.00 | 55.88 | 55534 | 30366 | 4.96% |
| 2025-07-23 | 53.90 | 55.07 | 1.01 | 1.87% | 53.02 | 56.96 | 71510 | 39478 | 6.38% |
| 2025-07-22 | 53.84 | 54.06 | -0.02 | -0.04% | 52.77 | 56.50 | 65294 | 35516 | 5.83% |
| 2025-07-21 | 54.30 | 54.08 | -1.02 | -1.85% | 53.25 | 54.65 | 46620 | 25172 | 4.16% |
| 2025-07-18 | 53.81 | 55.10 | 1.16 | 2.15% | 52.62 | 55.14 | 63375 | 34160 | 5.66% |
| 2025-07-17 | 51.49 | 53.94 | 2.71 | 5.29% | 50.70 | 54.80 | 74563 | 39496 | 6.66% |
| 2025-07-16 | 50.70 | 51.23 | 0.37 | 0.73% | 49.81 | 51.58 | 37270 | 18920 | 3.33% |
| 2025-07-15 | 51.99 | 50.86 | -0.83 | -1.61% | 49.81 | 52.25 | 35275 | 17944 | 3.15% |
| 2025-07-14 | 50.45 | 51.69 | 0.94 | 1.85% | 50.00 | 51.87 | 49291 | 25060 | 4.40% |
| 2025-07-11 | 51.08 | 50.75 | -0.15 | -0.29% | 50.45 | 52.16 | 46713 | 23889 | 4.17% |
| 2025-07-10 | 50.74 | 50.90 | 0.08 | 0.16% | 49.80 | 51.75 | 43458 | 22029 | 3.88% |
| 2025-07-09 | 48.30 | 50.82 | 2.22 | 4.57% | 47.80 | 52.00 | 68798 | 34665 | 6.14% |
| 2025-07-08 | 48.00 | 48.60 | 0.20 | 0.41% | 47.77 | 50.07 | 50018 | 24355 | 4.47% |
| 2025-07-07 | 49.60 | 48.40 | -1.17 | -2.36% | 47.23 | 50.50 | 52806 | 25528 | 4.71% |
| 2025-07-04 | 50.92 | 49.57 | -1.28 | -2.52% | 49.40 | 51.35 | 47185 | 23593 | 4.21% |
| 2025-07-03 | 50.17 | 50.85 | -1.51 | -2.88% | 49.02 | 51.50 | 59639 | 30182 | 5.32% |
| 2025-07-02 | 52.89 | 52.36 | -0.55 | -1.04% | 51.30 | 52.98 | 46228 | 24064 | 4.13% |
| 2025-07-01 | 49.90 | 52.91 | 3.02 | 6.05% | 49.40 | 54.15 | 82970 | 43440 | 7.41% |
| 2025-06-30 | 46.13 | 49.89 | 3.76 | 8.15% | 46.05 | 50.00 | 58694 | 28439 | 5.24% |
| 2025-06-27 | 45.85 | 46.13 | 0.14 | 0.30% | 45.76 | 46.88 | 19644 | 9087 | 1.75% |
| 2025-06-26 | 46.90 | 45.99 | -1.02 | -2.17% | 44.91 | 46.90 | 30572 | 14017 | 2.73% |
| 2025-06-25 | 47.36 | 47.01 | -0.34 | -0.72% | 46.68 | 48.11 | 34296 | 16171 | 3.06% |
| 2025-06-24 | 46.00 | 47.35 | 1.41 | 3.07% | 45.70 | 47.47 | 38916 | 18239 | 3.47% |
| 2025-06-23 | 45.50 | 45.94 | 0.48 | 1.06% | 44.88 | 46.14 | 26470 | 12082 | 2.36% |
| 2025-06-20 | 45.46 | 45.46 | 0.26 | 0.58% | 44.80 | 46.30 | 29065 | 13239 | 2.60% |
| 2025-06-19 | 46.18 | 45.20 | -0.98 | -2.12% | 44.73 | 46.57 | 29750 | 13501 | 2.66% |
| 2025-06-18 | 47.52 | 46.18 | -1.34 | -2.82% | 45.98 | 47.73 | 28267 | 13128 | 2.52% |
| 2025-06-17 | 50.10 | 47.52 | -2.23 | -4.48% | 47.16 | 50.69 | 47882 | 23240 | 4.28% |
| 2025-06-16 | 50.65 | 49.75 | -0.55 | -1.09% | 49.47 | 51.35 | 33634 | 16849 | 3.00% |
| 2025-06-13 | 53.14 | 50.30 | -3.10 | -5.81% | 50.03 | 53.50 | 53322 | 27326 | 4.76% |
| 2025-06-12 | 52.05 | 53.40 | 1.19 | 2.28% | 52.05 | 53.85 | 36210 | 19155 | 3.23% |
| 2025-06-11 | 54.85 | 52.21 | -2.05 | -3.78% | 52.10 | 54.86 | 53393 | 28249 | 4.77% |
| 2025-06-10 | 55.57 | 54.42 | -1.30 | -2.33% | 54.01 | 56.61 | 53000 | 29133 | 4.73% |
| 2025-06-09 | 54.23 | 55.72 | 1.49 | 2.75% | 54.03 | 56.85 | 60682 | 33860 | 5.42% |