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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-09 | 94.20 | 98.00 | 5.43 | 5.87% | 91.50 | 99.86 | 340607 | 325635 | 10.59% |
| 2025-09-30 | 88.72 | 92.57 | 4.03 | 4.55% | 87.60 | 93.23 | 338067 | 307948 | 10.51% |
| 2025-09-29 | 85.00 | 88.54 | 4.61 | 5.49% | 84.59 | 91.69 | 346339 | 304734 | 10.77% |
| 2025-09-26 | 86.00 | 83.93 | -3.55 | -4.06% | 83.93 | 89.53 | 248448 | 215677 | 7.73% |
| 2025-09-25 | 85.75 | 87.48 | 1.73 | 2.02% | 84.10 | 88.88 | 326809 | 281905 | 10.16% |
| 2025-09-24 | 81.78 | 85.75 | 3.13 | 3.79% | 80.88 | 86.12 | 298509 | 251675 | 9.28% |
| 2025-09-23 | 80.80 | 82.62 | 1.11 | 1.36% | 80.01 | 84.85 | 222252 | 182863 | 6.91% |
| 2025-09-22 | 85.00 | 81.51 | -4.34 | -5.06% | 81.45 | 85.27 | 258246 | 213486 | 8.03% |
| 2025-09-19 | 83.80 | 85.85 | 1.45 | 1.72% | 82.48 | 87.56 | 280181 | 238393 | 8.71% |
| 2025-09-18 | 83.06 | 84.40 | 0.69 | 0.82% | 82.02 | 86.93 | 354649 | 299607 | 11.03% |
| 2025-09-17 | 83.50 | 83.71 | 0.00 | 0.00% | 81.80 | 84.44 | 239970 | 199860 | 7.46% |
| 2025-09-16 | 83.51 | 83.71 | -0.92 | -1.09% | 81.23 | 85.50 | 285292 | 236946 | 8.87% |
| 2025-09-15 | 84.01 | 84.63 | 1.65 | 1.99% | 84.01 | 89.40 | 402811 | 347665 | 12.53% |
| 2025-09-12 | 84.88 | 82.98 | -2.33 | -2.73% | 82.82 | 85.97 | 316900 | 266110 | 9.86% |
| 2025-09-11 | 83.10 | 85.31 | 0.82 | 0.97% | 82.02 | 85.47 | 347926 | 292360 | 10.82% |
| 2025-09-10 | 86.17 | 84.49 | -3.92 | -4.43% | 83.50 | 89.00 | 397091 | 338969 | 12.35% |
| 2025-09-09 | 90.00 | 88.41 | -2.60 | -2.86% | 86.88 | 92.40 | 373810 | 333494 | 11.63% |
| 2025-09-08 | 94.99 | 91.01 | 1.77 | 1.98% | 89.31 | 95.80 | 634825 | 584326 | 19.75% |
| 2025-09-05 | 73.99 | 89.24 | 14.87 | 19.99% | 73.20 | 89.24 | 531902 | 443198 | 16.54% |
| 2025-09-04 | 74.00 | 74.37 | 1.04 | 1.42% | 72.95 | 78.78 | 459236 | 348685 | 14.28% |
| 2025-09-03 | 68.34 | 73.33 | 5.35 | 7.87% | 67.96 | 77.10 | 393131 | 281556 | 12.23% |
| 2025-09-02 | 69.03 | 67.98 | -1.21 | -1.75% | 67.58 | 71.60 | 206819 | 143556 | 6.43% |
| 2025-09-01 | 67.76 | 69.19 | 1.56 | 2.31% | 66.85 | 69.36 | 208700 | 142550 | 6.49% |
| 2025-08-29 | 66.20 | 67.63 | 1.15 | 1.73% | 65.61 | 70.98 | 290724 | 199090 | 9.04% |
| 2025-08-28 | 64.59 | 66.48 | 1.69 | 2.61% | 64.49 | 66.80 | 183328 | 120515 | 5.70% |
| 2025-08-27 | 66.00 | 64.79 | -1.35 | -2.04% | 64.68 | 67.78 | 173657 | 115449 | 5.40% |
| 2025-08-26 | 66.84 | 66.14 | -1.12 | -1.67% | 65.68 | 68.20 | 135696 | 90653 | 4.22% |
| 2025-08-25 | 66.00 | 67.26 | 1.33 | 2.02% | 65.62 | 67.59 | 180381 | 120113 | 5.61% |
| 2025-08-22 | 64.58 | 65.93 | 1.29 | 2.00% | 64.41 | 66.73 | 162289 | 106760 | 5.05% |
| 2025-08-21 | 64.80 | 64.64 | -0.23 | -0.35% | 64.41 | 65.49 | 105026 | 68158 | 3.27% |
| 2025-08-20 | 65.00 | 64.87 | 0.84 | 1.31% | 63.65 | 65.33 | 128924 | 82981 | 4.01% |
| 2025-08-19 | 65.20 | 64.03 | -1.17 | -1.79% | 63.99 | 66.57 | 188785 | 123088 | 5.87% |
| 2025-08-18 | 64.80 | 65.20 | 0.00 | 0.00% | 64.17 | 66.42 | 241870 | 157524 | 7.52% |
| 2025-08-15 | 66.50 | 65.20 | 1.00 | 1.56% | 63.40 | 67.80 | 348841 | 228689 | 10.85% |
| 2025-08-14 | 63.80 | 64.20 | 0.14 | 0.22% | 62.11 | 65.68 | 188779 | 120115 | 5.87% |
| 2025-08-13 | 61.71 | 64.06 | 2.35 | 3.81% | 60.70 | 64.89 | 210829 | 132010 | 6.56% |
| 2025-08-12 | 61.13 | 61.71 | 0.68 | 1.11% | 60.28 | 62.22 | 138823 | 85268 | 4.32% |
| 2025-08-11 | 60.39 | 61.03 | 1.00 | 1.67% | 59.59 | 61.15 | 147429 | 88856 | 4.59% |
| 2025-08-08 | 58.12 | 60.03 | 1.73 | 2.97% | 58.10 | 62.00 | 183306 | 110147 | 5.70% |
| 2025-08-07 | 59.10 | 58.30 | -0.57 | -0.97% | 57.53 | 59.30 | 75500 | 44032 | 2.35% |
| 2025-08-06 | 58.50 | 58.87 | 0.03 | 0.05% | 58.32 | 59.10 | 56067 | 32974 | 1.74% |
| 2025-08-05 | 57.98 | 58.84 | 1.13 | 1.96% | 57.68 | 58.99 | 73318 | 42747 | 2.28% |
| 2025-08-04 | 57.50 | 57.71 | -0.15 | -0.26% | 56.90 | 57.86 | 69085 | 39642 | 2.15% |
| 2025-08-01 | 56.87 | 57.86 | 0.99 | 1.74% | 56.87 | 58.65 | 98905 | 57294 | 3.08% |
| 2025-07-31 | 58.31 | 56.87 | -1.88 | -3.20% | 56.80 | 58.85 | 123654 | 71097 | 3.85% |
| 2025-07-30 | 59.79 | 58.75 | -1.33 | -2.21% | 58.26 | 60.20 | 97365 | 57699 | 3.03% |
| 2025-07-29 | 59.03 | 60.08 | 1.09 | 1.85% | 58.62 | 60.11 | 88603 | 52649 | 2.76% |
| 2025-07-28 | 59.20 | 58.99 | -0.24 | -0.41% | 58.52 | 59.77 | 61510 | 36376 | 1.91% |
| 2025-07-25 | 59.63 | 59.23 | -0.46 | -0.77% | 59.07 | 59.88 | 63824 | 37867 | 1.99% |
| 2025-07-24 | 57.83 | 59.69 | 1.54 | 2.65% | 57.83 | 59.69 | 103128 | 60960 | 3.21% |
| 2025-07-23 | 60.06 | 58.15 | -1.28 | -2.15% | 57.96 | 60.06 | 104875 | 61812 | 3.26% |
| 2025-07-22 | 58.84 | 59.43 | 0.55 | 0.93% | 58.60 | 59.95 | 112915 | 66918 | 3.51% |
| 2025-07-21 | 59.08 | 58.88 | -0.43 | -0.73% | 58.32 | 59.52 | 103468 | 60823 | 3.22% |
| 2025-07-18 | 59.00 | 59.31 | -0.15 | -0.25% | 58.74 | 59.88 | 103209 | 61165 | 3.21% |
| 2025-07-17 | 61.99 | 59.46 | -2.04 | -3.32% | 58.47 | 62.38 | 207143 | 123678 | 6.44% |
| 2025-07-16 | 61.13 | 61.50 | 0.20 | 0.33% | 60.56 | 62.06 | 79973 | 49031 | 2.49% |
| 2025-07-15 | 62.49 | 61.30 | -1.35 | -2.15% | 61.02 | 63.21 | 92955 | 57423 | 2.89% |
| 2025-07-14 | 63.80 | 62.65 | -1.37 | -2.14% | 62.02 | 63.80 | 110604 | 69351 | 3.44% |
| 2025-07-11 | 63.51 | 64.02 | 0.32 | 0.50% | 62.89 | 64.47 | 133037 | 84542 | 4.14% |
| 2025-07-10 | 63.00 | 63.70 | 0.66 | 1.05% | 62.75 | 64.92 | 181435 | 115723 | 5.64% |
| 2025-07-09 | 61.16 | 63.04 | 1.59 | 2.59% | 61.13 | 63.98 | 219427 | 138153 | 6.82% |
| 2025-07-08 | 56.91 | 61.45 | 4.47 | 7.84% | 56.70 | 62.60 | 220870 | 133468 | 6.87% |
| 2025-07-07 | 56.67 | 56.98 | -0.01 | -0.02% | 56.30 | 57.38 | 56274 | 31995 | 1.75% |
| 2025-07-04 | 59.40 | 56.99 | -2.11 | -3.57% | 56.77 | 59.80 | 114479 | 65979 | 3.56% |
| 2025-07-03 | 57.12 | 59.10 | 1.54 | 2.68% | 57.11 | 60.08 | 147588 | 86485 | 4.59% |
| 2025-07-02 | 57.30 | 57.56 | 0.55 | 0.96% | 56.74 | 58.08 | 107559 | 61790 | 3.35% |