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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 87.62 | 86.98 | -1.30 | -1.47% | 83.86 | 88.49 | 161933 | 139932 | 8.91% |
| 2025-09-12 | 82.70 | 88.28 | 5.92 | 7.19% | 82.50 | 89.80 | 254720 | 220701 | 14.01% |
| 2025-09-11 | 76.60 | 82.36 | 6.57 | 8.67% | 75.94 | 84.42 | 230860 | 185695 | 12.70% |
| 2025-09-10 | 79.00 | 75.79 | -1.82 | -2.35% | 75.18 | 79.61 | 175495 | 134702 | 9.65% |
| 2025-09-09 | 78.46 | 77.61 | -1.87 | -2.35% | 77.06 | 79.36 | 115400 | 90079 | 6.35% |
| 2025-09-08 | 81.21 | 79.48 | -2.20 | -2.69% | 78.13 | 81.40 | 147516 | 116856 | 8.11% |
| 2025-09-05 | 78.70 | 81.68 | 3.68 | 4.72% | 77.00 | 82.58 | 190637 | 152647 | 10.49% |
| 2025-09-04 | 85.99 | 78.00 | -8.05 | -9.36% | 76.00 | 85.99 | 288747 | 231545 | 15.88% |
| 2025-09-03 | 85.31 | 86.05 | 0.55 | 0.64% | 84.51 | 89.31 | 190541 | 165667 | 10.48% |
| 2025-09-02 | 94.54 | 85.50 | -12.08 | -12.38% | 84.56 | 96.62 | 285995 | 255904 | 15.73% |
| 2025-09-01 | 98.60 | 97.58 | 3.75 | 4.00% | 90.00 | 102.30 | 308831 | 297800 | 16.99% |
| 2025-08-29 | 89.00 | 93.83 | 1.62 | 1.76% | 85.77 | 93.95 | 285860 | 254672 | 15.73% |
| 2025-08-28 | 83.00 | 92.21 | 12.11 | 15.12% | 81.51 | 94.30 | 381306 | 325248 | 20.98% |
| 2025-08-27 | 80.76 | 80.10 | -0.52 | -0.65% | 78.50 | 84.30 | 378854 | 308141 | 20.84% |
| 2025-08-26 | 86.66 | 80.62 | 2.12 | 2.70% | 78.96 | 90.90 | 491683 | 415203 | 27.05% |
| 2025-08-25 | 70.89 | 78.50 | 8.38 | 11.95% | 70.89 | 79.50 | 319997 | 238409 | 17.60% |
| 2025-08-22 | 71.00 | 70.12 | 5.12 | 7.88% | 67.39 | 72.50 | 310128 | 217516 | 17.06% |
| 2025-08-21 | 64.12 | 65.00 | 1.20 | 1.88% | 62.50 | 66.53 | 214778 | 138986 | 11.82% |
| 2025-08-20 | 62.85 | 63.80 | -0.78 | -1.21% | 60.90 | 63.86 | 159956 | 99961 | 8.80% |
| 2025-08-19 | 62.87 | 64.58 | 1.72 | 2.74% | 62.16 | 66.93 | 216994 | 139937 | 11.94% |
| 2025-08-18 | 62.30 | 62.86 | 2.73 | 4.54% | 60.90 | 63.86 | 196428 | 122835 | 10.81% |
| 2025-08-15 | 60.18 | 60.13 | 0.03 | 0.05% | 59.54 | 61.63 | 148034 | 89265 | 8.14% |
| 2025-08-14 | 60.02 | 60.10 | 0.02 | 0.03% | 59.30 | 62.80 | 204167 | 124435 | 11.23% |
| 2025-08-13 | 59.10 | 60.08 | 0.79 | 1.33% | 58.92 | 61.08 | 192986 | 115546 | 10.62% |
| 2025-08-12 | 55.24 | 59.29 | 3.59 | 6.45% | 54.81 | 59.99 | 271396 | 157184 | 14.93% |
| 2025-08-11 | 55.00 | 55.70 | 1.02 | 1.87% | 54.75 | 56.41 | 100769 | 56228 | 5.54% |
| 2025-08-08 | 56.42 | 54.68 | -1.78 | -3.15% | 54.38 | 56.43 | 116426 | 63998 | 6.40% |
| 2025-08-07 | 57.20 | 56.46 | -1.52 | -2.62% | 56.37 | 57.94 | 125297 | 71274 | 6.89% |
| 2025-08-06 | 56.50 | 57.98 | 1.24 | 2.19% | 55.63 | 58.65 | 191345 | 109596 | 10.53% |
| 2025-08-05 | 56.48 | 56.74 | 0.27 | 0.48% | 55.37 | 57.26 | 127801 | 71805 | 7.03% |
| 2025-08-04 | 55.78 | 56.47 | 0.12 | 0.21% | 55.40 | 56.71 | 95995 | 53818 | 5.28% |
| 2025-08-01 | 57.42 | 56.35 | -0.93 | -1.62% | 55.86 | 58.49 | 157524 | 89763 | 8.67% |
| 2025-07-31 | 53.86 | 57.28 | 3.39 | 6.29% | 53.55 | 59.95 | 251316 | 143538 | 13.83% |
| 2025-07-30 | 55.17 | 53.89 | -1.24 | -2.25% | 53.20 | 55.80 | 99818 | 54288 | 5.49% |
| 2025-07-29 | 56.10 | 55.13 | -1.42 | -2.51% | 54.50 | 56.40 | 158465 | 87471 | 8.72% |
| 2025-07-28 | 56.39 | 56.55 | 1.60 | 2.91% | 56.00 | 58.44 | 238647 | 136108 | 13.13% |
| 2025-07-25 | 50.90 | 54.95 | 4.05 | 7.96% | 50.90 | 56.45 | 214583 | 114314 | 11.80% |
| 2025-07-24 | 50.11 | 50.90 | 0.76 | 1.52% | 50.11 | 51.24 | 76219 | 38643 | 4.19% |
| 2025-07-23 | 50.15 | 50.14 | -0.39 | -0.77% | 49.52 | 50.93 | 95750 | 48047 | 5.27% |
| 2025-07-22 | 52.90 | 50.53 | -3.12 | -5.82% | 50.10 | 52.90 | 187663 | 96286 | 10.32% |
| 2025-07-21 | 54.53 | 53.65 | -0.64 | -1.18% | 53.02 | 54.53 | 71613 | 38369 | 3.94% |
| 2025-07-18 | 54.30 | 54.29 | -0.80 | -1.45% | 53.73 | 55.20 | 85538 | 46321 | 4.71% |
| 2025-07-17 | 51.50 | 55.09 | 3.33 | 6.43% | 51.50 | 55.19 | 158821 | 85668 | 8.74% |
| 2025-07-16 | 51.00 | 51.76 | 0.10 | 0.19% | 50.89 | 53.15 | 99302 | 51938 | 5.46% |
| 2025-07-15 | 53.10 | 51.66 | -1.59 | -2.99% | 50.16 | 54.53 | 123028 | 64542 | 6.77% |
| 2025-07-14 | 53.65 | 53.25 | -0.40 | -0.75% | 52.70 | 53.83 | 54630 | 29048 | 3.01% |
| 2025-07-11 | 52.40 | 53.65 | 0.98 | 1.86% | 52.22 | 54.11 | 66121 | 35193 | 3.64% |
| 2025-07-10 | 53.10 | 52.67 | -0.53 | -1.00% | 52.30 | 54.10 | 52863 | 27988 | 2.91% |
| 2025-07-09 | 54.00 | 53.20 | -0.63 | -1.17% | 53.02 | 55.10 | 66574 | 35844 | 3.66% |
| 2025-07-08 | 52.20 | 53.83 | 1.73 | 3.32% | 52.20 | 53.93 | 71393 | 38156 | 3.93% |
| 2025-07-07 | 52.81 | 52.10 | -0.88 | -1.66% | 52.01 | 53.40 | 58437 | 30670 | 3.21% |
| 2025-07-04 | 53.50 | 52.98 | -0.61 | -1.14% | 52.58 | 54.25 | 75950 | 40503 | 4.18% |
| 2025-07-03 | 54.40 | 53.59 | -0.84 | -1.54% | 53.50 | 54.96 | 71413 | 38556 | 3.93% |
| 2025-07-02 | 55.05 | 54.43 | -1.18 | -2.12% | 53.85 | 55.70 | 71093 | 38802 | 3.91% |
| 2025-07-01 | 57.00 | 55.61 | -1.59 | -2.78% | 55.32 | 57.07 | 102219 | 57103 | 5.62% |
| 2025-06-30 | 55.85 | 57.20 | 1.18 | 2.11% | 55.30 | 58.20 | 121036 | 68750 | 6.66% |
| 2025-06-27 | 55.01 | 56.02 | 1.32 | 2.41% | 53.33 | 57.24 | 143809 | 79889 | 7.91% |
| 2025-06-26 | 54.00 | 54.70 | 0.70 | 1.30% | 53.57 | 57.30 | 156791 | 86736 | 8.79% |
| 2025-06-25 | 53.15 | 54.00 | 0.85 | 1.60% | 52.81 | 54.22 | 103292 | 55343 | 5.79% |
| 2025-06-24 | 51.50 | 53.15 | 0.95 | 1.82% | 51.50 | 54.20 | 99460 | 52786 | 5.58% |
| 2025-06-23 | 50.50 | 52.20 | 1.40 | 2.76% | 50.50 | 53.47 | 103358 | 53967 | 5.80% |
| 2025-06-20 | 52.19 | 50.80 | 0.13 | 0.26% | 50.68 | 53.45 | 119066 | 61989 | 6.68% |
| 2025-06-19 | 50.60 | 50.67 | -0.36 | -0.71% | 50.54 | 52.54 | 76326 | 39292 | 4.28% |
| 2025-06-18 | 49.20 | 51.03 | 1.83 | 3.72% | 48.51 | 51.20 | 82230 | 41251 | 4.61% |
| 2025-06-17 | 49.50 | 49.20 | -0.58 | -1.17% | 48.90 | 49.96 | 47986 | 23672 | 2.69% |
| 2025-06-16 | 48.78 | 49.78 | 1.18 | 2.43% | 48.10 | 50.68 | 77077 | 38426 | 4.32% |
| 2025-06-13 | 49.50 | 48.60 | -1.11 | -2.23% | 47.57 | 50.41 | 79436 | 38662 | 4.45% |
| 2025-06-12 | 50.35 | 49.71 | -0.64 | -1.27% | 49.60 | 50.65 | 54598 | 27340 | 3.06% |
| 2025-06-11 | 50.94 | 50.35 | -0.45 | -0.89% | 50.20 | 51.25 | 40442 | 20512 | 2.27% |
| 2025-06-10 | 52.60 | 50.80 | -1.53 | -2.92% | 49.93 | 52.66 | 77417 | 39504 | 4.34% |
| 2025-06-09 | 53.29 | 52.33 | -0.96 | -1.80% | 52.00 | 53.70 | 74074 | 39108 | 4.15% |