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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 86.45 | 90.67 | 4.12 | 4.76% | 85.68 | 91.10 | 147418 | 131479 | 7.50% |
| 2025-09-04 | 92.27 | 86.55 | -6.36 | -6.85% | 85.00 | 92.88 | 180787 | 161170 | 9.20% |
| 2025-09-03 | 99.00 | 92.91 | -5.04 | -5.15% | 92.54 | 99.65 | 216813 | 208130 | 11.03% |
| 2025-09-02 | 91.97 | 97.95 | 6.10 | 6.64% | 87.78 | 100.00 | 340512 | 321120 | 17.33% |
| 2025-09-01 | 92.67 | 91.85 | -0.92 | -0.99% | 91.00 | 93.58 | 103259 | 94771 | 5.25% |
| 2025-08-29 | 91.99 | 92.77 | 0.54 | 0.59% | 91.25 | 94.76 | 134198 | 124506 | 6.83% |
| 2025-08-28 | 93.12 | 92.23 | -1.76 | -1.87% | 89.05 | 93.30 | 206554 | 187436 | 10.51% |
| 2025-08-27 | 95.74 | 93.99 | -1.75 | -1.83% | 93.93 | 97.89 | 160974 | 154573 | 8.19% |
| 2025-08-26 | 98.35 | 95.74 | -3.11 | -3.15% | 95.56 | 98.68 | 158092 | 153039 | 8.04% |
| 2025-08-25 | 97.50 | 98.85 | 2.19 | 2.27% | 97.32 | 100.90 | 191321 | 189592 | 9.74% |
| 2025-08-22 | 93.38 | 96.66 | 3.23 | 3.46% | 93.28 | 97.45 | 177790 | 170526 | 9.05% |
| 2025-08-21 | 97.60 | 93.43 | -5.59 | -5.65% | 93.40 | 98.61 | 215808 | 206407 | 10.98% |
| 2025-08-20 | 97.79 | 99.02 | 0.39 | 0.40% | 96.70 | 103.00 | 208100 | 208342 | 10.59% |
| 2025-08-19 | 99.60 | 98.63 | -3.03 | -2.98% | 97.80 | 104.00 | 246867 | 245843 | 12.56% |
| 2025-08-18 | 101.76 | 101.66 | 2.07 | 2.08% | 97.51 | 104.28 | 265981 | 266448 | 13.53% |
| 2025-08-15 | 98.92 | 99.59 | 0.01 | 0.01% | 98.01 | 101.51 | 220489 | 219958 | 11.22% |
| 2025-08-14 | 102.36 | 99.58 | -2.82 | -2.75% | 96.28 | 106.66 | 325750 | 326701 | 16.58% |
| 2025-08-13 | 96.00 | 102.40 | 5.74 | 5.94% | 94.50 | 106.00 | 349131 | 348344 | 17.77% |
| 2025-08-12 | 96.01 | 96.66 | -0.41 | -0.42% | 93.68 | 99.66 | 264391 | 253236 | 13.45% |
| 2025-08-11 | 95.50 | 97.07 | 1.05 | 1.09% | 95.41 | 98.86 | 268962 | 260479 | 13.69% |
| 2025-08-08 | 99.01 | 96.02 | -6.95 | -6.75% | 95.39 | 99.05 | 332401 | 322278 | 16.91% |
| 2025-08-07 | 99.00 | 102.97 | 8.59 | 9.10% | 97.80 | 103.22 | 416323 | 418566 | 21.18% |
| 2025-08-06 | 86.68 | 94.38 | 8.58 | 10.00% | 85.30 | 94.38 | 278706 | 252354 | 14.18% |
| 2025-08-05 | 84.50 | 85.80 | 3.31 | 4.01% | 83.50 | 88.00 | 314675 | 269216 | 16.01% |
| 2025-08-04 | 78.86 | 82.49 | 4.09 | 5.22% | 78.60 | 82.50 | 229258 | 185798 | 11.67% |
| 2025-08-01 | 78.98 | 78.40 | -1.37 | -1.72% | 77.55 | 80.53 | 143244 | 112706 | 7.29% |
| 2025-07-31 | 78.53 | 79.77 | 0.24 | 0.30% | 78.11 | 81.90 | 197068 | 158721 | 10.03% |
| 2025-07-30 | 85.27 | 79.53 | -8.17 | -9.32% | 79.00 | 86.00 | 328596 | 269054 | 16.72% |
| 2025-07-29 | 83.50 | 87.70 | 3.25 | 3.85% | 82.80 | 89.96 | 332656 | 289421 | 16.93% |
| 2025-07-28 | 83.62 | 84.45 | 1.84 | 2.23% | 82.80 | 86.00 | 231535 | 195188 | 11.78% |
| 2025-07-25 | 83.56 | 82.61 | -1.06 | -1.27% | 82.01 | 85.26 | 215656 | 179604 | 10.97% |
| 2025-07-24 | 84.12 | 83.67 | -0.74 | -0.88% | 83.00 | 85.98 | 244964 | 205702 | 12.46% |
| 2025-07-23 | 84.40 | 84.41 | -3.94 | -4.46% | 83.80 | 88.98 | 320200 | 273522 | 16.29% |
| 2025-07-22 | 86.70 | 88.35 | 0.07 | 0.08% | 83.00 | 92.58 | 410862 | 362951 | 20.91% |
| 2025-07-21 | 84.00 | 88.28 | 8.03 | 10.01% | 83.00 | 88.28 | 348692 | 302601 | 17.74% |
| 2025-07-18 | 76.20 | 80.25 | 3.85 | 5.04% | 74.88 | 81.45 | 370640 | 290535 | 18.86% |
| 2025-07-17 | 70.91 | 76.40 | 5.50 | 7.76% | 69.41 | 77.99 | 447879 | 337040 | 22.79% |
| 2025-07-16 | 67.48 | 70.90 | 3.10 | 4.57% | 65.52 | 74.30 | 378068 | 262491 | 19.24% |
| 2025-07-15 | 70.00 | 67.80 | 0.22 | 0.33% | 67.20 | 70.97 | 447356 | 308753 | 22.76% |
| 2025-07-14 | 63.83 | 67.58 | 6.14 | 9.99% | 63.18 | 67.58 | 280459 | 184003 | 14.27% |
| 2025-07-11 | 55.49 | 61.44 | 5.59 | 10.01% | 55.01 | 61.44 | 301553 | 179333 | 15.34% |
| 2025-07-10 | 56.23 | 55.85 | -2.32 | -3.99% | 55.64 | 56.95 | 159352 | 89453 | 8.11% |
| 2025-07-09 | 58.81 | 58.17 | 2.89 | 5.23% | 58.00 | 60.81 | 284111 | 169591 | 14.46% |
| 2025-07-08 | 53.66 | 55.28 | 1.16 | 2.14% | 53.66 | 56.37 | 80616 | 44402 | 4.10% |
| 2025-07-07 | 55.00 | 54.12 | -0.97 | -1.76% | 53.90 | 55.05 | 48328 | 26177 | 2.46% |
| 2025-07-04 | 55.35 | 55.09 | -0.41 | -0.74% | 54.56 | 55.95 | 52123 | 28741 | 2.65% |
| 2025-07-03 | 55.35 | 55.50 | -0.24 | -0.43% | 55.00 | 56.35 | 52691 | 29254 | 2.68% |
| 2025-07-02 | 57.32 | 55.74 | -1.80 | -3.13% | 55.31 | 57.32 | 71747 | 40202 | 3.65% |
| 2025-07-01 | 57.85 | 57.54 | -0.37 | -0.64% | 56.95 | 58.18 | 60726 | 34849 | 3.09% |
| 2025-06-30 | 57.10 | 57.91 | 0.80 | 1.40% | 57.06 | 58.20 | 72642 | 41969 | 3.70% |
| 2025-06-27 | 56.89 | 57.11 | 0.23 | 0.40% | 55.90 | 57.72 | 83637 | 47707 | 4.26% |
| 2025-06-26 | 75.92 | 74.20 | -1.28 | -1.70% | 74.12 | 76.67 | 84410 | 63697 | 5.58% |
| 2025-06-25 | 74.07 | 75.48 | 1.43 | 1.93% | 73.81 | 75.80 | 112589 | 84286 | 7.45% |
| 2025-06-24 | 70.35 | 74.05 | 4.03 | 5.76% | 70.32 | 74.80 | 125493 | 92110 | 8.30% |
| 2025-06-23 | 68.70 | 70.02 | 0.25 | 0.36% | 68.55 | 70.33 | 44730 | 31250 | 2.96% |
| 2025-06-20 | 71.57 | 69.77 | -1.80 | -2.52% | 69.56 | 72.09 | 61383 | 43188 | 4.06% |
| 2025-06-19 | 71.98 | 71.57 | -0.41 | -0.57% | 71.50 | 74.37 | 102489 | 74786 | 6.78% |
| 2025-06-18 | 71.52 | 71.98 | 0.45 | 0.63% | 70.89 | 72.23 | 42925 | 30725 | 2.84% |
| 2025-06-17 | 72.50 | 71.53 | -0.84 | -1.16% | 71.36 | 72.91 | 37156 | 26743 | 2.46% |
| 2025-06-16 | 71.90 | 72.37 | 0.47 | 0.65% | 71.90 | 72.77 | 41533 | 30048 | 2.75% |
| 2025-06-13 | 73.70 | 71.90 | -2.39 | -3.22% | 71.60 | 73.90 | 60972 | 44171 | 4.03% |
| 2025-06-12 | 74.47 | 74.29 | -0.57 | -0.76% | 74.00 | 75.42 | 40454 | 30102 | 2.68% |
| 2025-06-11 | 74.00 | 74.86 | 0.63 | 0.85% | 73.68 | 75.80 | 57306 | 42791 | 3.79% |
| 2025-06-10 | 74.98 | 74.23 | -0.89 | -1.18% | 72.41 | 75.55 | 79057 | 58491 | 5.23% |
| 2025-06-09 | 75.10 | 75.12 | 0.10 | 0.13% | 74.84 | 76.60 | 63046 | 47713 | 4.17% |
| 2025-06-06 | 76.00 | 75.02 | -1.20 | -1.57% | 74.80 | 76.05 | 45052 | 33847 | 2.98% |
| 2025-06-05 | 75.02 | 76.22 | 0.86 | 1.14% | 74.50 | 77.20 | 83514 | 63358 | 5.52% |
| 2025-06-04 | 74.38 | 75.36 | 0.99 | 1.33% | 74.38 | 75.89 | 56725 | 42683 | 3.75% |
| 2025-06-03 | 73.30 | 74.37 | 0.08 | 0.11% | 73.30 | 75.02 | 45658 | 34017 | 3.02% |