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 | 87.40 | 87.27 | -2.02 | -2.26% | 85.28 | 88.11 | 77408 | 66977 | 5.70% |
| 2025-09-15 | 95.00 | 89.29 | 4.18 | 4.91% | 89.00 | 96.40 | 152576 | 140695 | 11.24% |
| 2025-09-12 | 85.00 | 85.11 | 0.41 | 0.48% | 84.36 | 86.90 | 43400 | 37175 | 3.20% |
| 2025-09-11 | 81.60 | 84.70 | 3.30 | 4.05% | 81.20 | 85.22 | 46672 | 39099 | 3.44% |
| 2025-09-10 | 82.08 | 81.40 | -0.42 | -0.51% | 81.33 | 83.33 | 26303 | 21592 | 1.94% |
| 2025-09-09 | 84.01 | 81.82 | -2.98 | -3.51% | 81.39 | 85.10 | 36269 | 29956 | 2.67% |
| 2025-09-08 | 85.38 | 84.80 | -0.60 | -0.70% | 83.50 | 86.80 | 39433 | 33371 | 2.90% |
| 2025-09-05 | 84.00 | 85.40 | 1.84 | 2.20% | 83.00 | 85.70 | 40872 | 34505 | 3.01% |
| 2025-09-04 | 88.10 | 83.56 | -4.40 | -5.00% | 82.40 | 88.50 | 53897 | 46081 | 3.97% |
| 2025-09-03 | 88.35 | 87.96 | -0.39 | -0.44% | 87.15 | 90.21 | 45566 | 40277 | 3.36% |
| 2025-09-02 | 91.00 | 88.35 | -3.27 | -3.57% | 86.99 | 91.62 | 63309 | 56110 | 4.66% |
| 2025-09-01 | 93.35 | 91.62 | -2.34 | -2.49% | 88.90 | 95.56 | 75363 | 68747 | 5.55% |
| 2025-08-29 | 99.00 | 93.96 | -5.34 | -5.38% | 93.70 | 99.00 | 67298 | 64222 | 4.96% |
| 2025-08-28 | 96.19 | 99.30 | 3.72 | 3.89% | 93.64 | 99.30 | 79788 | 76908 | 5.88% |
| 2025-08-27 | 95.62 | 95.58 | -0.14 | -0.15% | 94.18 | 101.90 | 102313 | 99610 | 7.54% |
| 2025-08-26 | 94.00 | 95.72 | 0.06 | 0.06% | 92.40 | 97.85 | 71616 | 67857 | 5.28% |
| 2025-08-25 | 93.01 | 95.66 | 1.84 | 1.96% | 92.00 | 98.93 | 96860 | 91720 | 7.14% |
| 2025-08-22 | 91.00 | 93.82 | 1.32 | 1.43% | 91.00 | 96.55 | 101525 | 95230 | 7.48% |
| 2025-08-21 | 97.00 | 92.50 | -1.80 | -1.91% | 90.72 | 103.00 | 137998 | 130685 | 10.17% |
| 2025-08-20 | 81.01 | 94.30 | 12.90 | 15.85% | 79.28 | 97.00 | 136147 | 120615 | 10.03% |
| 2025-08-19 | 78.58 | 81.40 | 2.28 | 2.88% | 78.11 | 83.36 | 63467 | 51188 | 4.68% |
| 2025-08-18 | 76.80 | 79.12 | 3.24 | 4.27% | 75.42 | 80.70 | 63940 | 50088 | 4.71% |
| 2025-08-15 | 74.16 | 75.88 | 2.22 | 3.01% | 73.73 | 76.26 | 35863 | 26998 | 2.64% |
| 2025-08-14 | 77.89 | 73.66 | -2.22 | -2.93% | 73.50 | 78.69 | 55457 | 42078 | 4.09% |
| 2025-08-13 | 74.64 | 75.88 | 1.25 | 1.67% | 74.00 | 76.10 | 32733 | 24611 | 2.41% |
| 2025-08-12 | 73.29 | 74.63 | 1.35 | 1.84% | 72.85 | 76.93 | 39512 | 29518 | 2.91% |
| 2025-08-11 | 72.65 | 73.28 | 0.68 | 0.94% | 72.65 | 73.81 | 18328 | 13438 | 1.35% |
| 2025-08-08 | 73.31 | 72.60 | -1.03 | -1.40% | 72.57 | 73.46 | 17741 | 12929 | 1.31% |
| 2025-08-07 | 74.36 | 73.63 | -0.73 | -0.98% | 73.46 | 74.74 | 22427 | 16611 | 1.65% |
| 2025-08-06 | 72.65 | 74.36 | 1.55 | 2.13% | 71.50 | 74.42 | 23968 | 17589 | 1.77% |
| 2025-08-05 | 72.60 | 72.81 | 0.28 | 0.39% | 72.18 | 73.35 | 16256 | 11822 | 1.20% |
| 2025-08-04 | 71.00 | 72.53 | 1.28 | 1.80% | 70.70 | 73.49 | 21308 | 15432 | 1.57% |
| 2025-08-01 | 71.37 | 71.25 | 0.02 | 0.03% | 70.50 | 72.50 | 23922 | 17071 | 1.76% |
| 2025-07-31 | 72.80 | 71.23 | -2.06 | -2.81% | 71.07 | 73.70 | 35800 | 25918 | 2.64% |
| 2025-07-30 | 72.19 | 73.29 | 0.29 | 0.40% | 71.62 | 74.44 | 35944 | 26220 | 2.65% |
| 2025-07-29 | 69.80 | 73.00 | 2.81 | 4.00% | 69.55 | 73.57 | 40148 | 29011 | 2.96% |
| 2025-07-28 | 69.28 | 70.19 | 0.90 | 1.30% | 68.88 | 71.26 | 29656 | 20792 | 2.18% |
| 2025-07-25 | 68.42 | 69.29 | 0.89 | 1.30% | 68.03 | 69.55 | 24606 | 16962 | 1.81% |
| 2025-07-24 | 68.18 | 68.40 | 0.30 | 0.44% | 67.78 | 68.68 | 22455 | 15316 | 1.65% |
| 2025-07-23 | 67.10 | 68.10 | 1.11 | 1.66% | 66.51 | 68.20 | 25269 | 17099 | 1.86% |
| 2025-07-22 | 67.76 | 66.99 | -0.46 | -0.68% | 66.79 | 68.39 | 19521 | 13187 | 1.44% |
| 2025-07-21 | 66.80 | 67.45 | 0.88 | 1.32% | 66.41 | 67.55 | 16567 | 11115 | 1.22% |
| 2025-07-18 | 66.50 | 66.57 | 0.00 | 0.00% | 66.22 | 67.15 | 12750 | 8496 | 0.94% |
| 2025-07-17 | 66.01 | 66.57 | 0.28 | 0.42% | 65.60 | 66.72 | 15806 | 10472 | 1.16% |
| 2025-07-16 | 66.17 | 66.29 | 0.13 | 0.20% | 65.98 | 67.26 | 14386 | 9581 | 1.06% |
| 2025-07-15 | 66.72 | 66.16 | -0.46 | -0.69% | 65.52 | 67.07 | 16779 | 11095 | 1.24% |
| 2025-07-14 | 67.28 | 66.62 | -0.67 | -1.00% | 66.55 | 67.49 | 12608 | 8435 | 0.93% |
| 2025-07-11 | 66.67 | 67.29 | 0.41 | 0.61% | 66.10 | 67.60 | 20828 | 13951 | 1.53% |
| 2025-07-10 | 66.47 | 66.88 | 0.67 | 1.01% | 65.81 | 68.27 | 26652 | 17865 | 1.96% |
| 2025-07-09 | 66.77 | 66.21 | -0.62 | -0.93% | 66.20 | 67.05 | 14972 | 9969 | 1.10% |
| 2025-07-08 | 65.88 | 66.83 | 1.09 | 1.66% | 65.46 | 67.10 | 21605 | 14413 | 1.59% |
| 2025-07-07 | 65.65 | 65.74 | 0.05 | 0.08% | 65.45 | 66.25 | 10303 | 6775 | 0.76% |
| 2025-07-04 | 66.80 | 65.69 | -1.28 | -1.91% | 65.30 | 67.06 | 22166 | 14618 | 1.63% |
| 2025-07-03 | 66.38 | 66.97 | 0.59 | 0.89% | 66.34 | 67.25 | 15777 | 10542 | 1.16% |
| 2025-07-02 | 67.22 | 66.38 | -0.97 | -1.44% | 66.08 | 67.35 | 19920 | 13264 | 1.47% |
| 2025-07-01 | 68.18 | 67.35 | -0.85 | -1.25% | 67.09 | 68.18 | 20473 | 13831 | 1.51% |
| 2025-06-30 | 67.60 | 68.20 | 0.64 | 0.95% | 67.18 | 68.27 | 29074 | 19694 | 2.14% |
| 2025-06-27 | 68.00 | 67.56 | -0.12 | -0.18% | 67.30 | 68.80 | 29697 | 20226 | 2.19% |
| 2025-06-26 | 69.20 | 67.68 | -1.70 | -2.45% | 67.59 | 69.66 | 28684 | 19626 | 2.11% |
| 2025-06-25 | 68.49 | 69.38 | 1.11 | 1.63% | 68.07 | 69.69 | 28750 | 19816 | 2.12% |
| 2025-06-24 | 67.18 | 68.27 | 1.24 | 1.85% | 67.11 | 68.70 | 25980 | 17675 | 1.91% |
| 2025-06-23 | 67.10 | 67.03 | -0.46 | -0.68% | 67.00 | 68.39 | 26337 | 17808 | 1.95% |
| 2025-06-20 | 68.80 | 67.49 | -1.62 | -2.34% | 67.37 | 69.49 | 29753 | 20273 | 2.20% |
| 2025-06-19 | 70.00 | 69.11 | 0.02 | 0.03% | 68.28 | 70.18 | 42978 | 29737 | 3.18% |
| 2025-06-18 | 66.10 | 69.09 | 2.99 | 4.52% | 65.38 | 70.89 | 65888 | 45027 | 4.87% |
| 2025-06-17 | 65.00 | 66.10 | 4.08 | 6.58% | 65.00 | 68.70 | 73820 | 49202 | 5.46% |
| 2025-06-16 | 61.60 | 62.02 | 0.26 | 0.42% | 61.60 | 63.10 | 17611 | 10969 | 1.30% |
| 2025-06-13 | 61.80 | 61.76 | -0.36 | -0.58% | 61.06 | 62.39 | 18222 | 11244 | 1.35% |
| 2025-06-12 | 62.96 | 62.12 | -0.88 | -1.40% | 62.00 | 63.41 | 19067 | 11923 | 1.41% |
| 2025-06-11 | 62.51 | 63.00 | 0.56 | 0.90% | 62.50 | 63.76 | 15475 | 9782 | 1.14% |
| 2025-06-10 | 64.20 | 62.44 | -1.69 | -2.64% | 62.11 | 64.20 | 22889 | 14445 | 1.69% |
| 2025-06-09 | 63.52 | 64.13 | 0.15 | 0.23% | 63.52 | 64.61 | 16863 | 10800 | 1.25% |