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 | 70.97 | 85.44 | 14.24 | 20.00% | 70.20 | 85.44 | 75943 | 61756 | 25.16% |
| 2025-09-04 | 74.33 | 71.20 | -3.13 | -4.21% | 69.55 | 75.33 | 19863 | 14381 | 6.58% |
| 2025-09-03 | 80.90 | 74.33 | -7.06 | -8.67% | 73.50 | 81.43 | 36993 | 28244 | 12.26% |
| 2025-09-02 | 77.89 | 81.39 | 3.50 | 4.49% | 74.30 | 86.00 | 57759 | 46352 | 19.14% |
| 2025-09-01 | 75.01 | 77.89 | 2.89 | 3.85% | 74.00 | 78.28 | 20702 | 15943 | 6.86% |
| 2025-08-29 | 73.60 | 75.00 | 0.74 | 1.00% | 73.60 | 75.45 | 13075 | 9749 | 4.33% |
| 2025-08-28 | 76.10 | 74.26 | -2.13 | -2.79% | 72.00 | 76.56 | 21363 | 15748 | 7.08% |
| 2025-08-27 | 78.78 | 76.39 | -2.56 | -3.24% | 75.98 | 79.39 | 18312 | 14279 | 6.07% |
| 2025-08-26 | 80.01 | 78.95 | -1.85 | -2.29% | 77.87 | 81.26 | 23211 | 18363 | 7.69% |
| 2025-08-25 | 83.39 | 80.80 | -2.30 | -2.77% | 80.00 | 85.48 | 33073 | 26893 | 10.96% |
| 2025-08-22 | 83.00 | 83.10 | 0.10 | 0.12% | 81.48 | 84.61 | 16870 | 14041 | 5.59% |
| 2025-08-21 | 87.10 | 83.00 | -4.14 | -4.75% | 82.61 | 88.92 | 23625 | 20054 | 7.83% |
| 2025-08-20 | 83.21 | 87.14 | 3.27 | 3.90% | 82.33 | 88.20 | 28427 | 24304 | 9.42% |
| 2025-08-19 | 86.55 | 83.87 | -2.68 | -3.10% | 83.18 | 89.45 | 21575 | 18342 | 7.15% |
| 2025-08-18 | 85.30 | 86.55 | 1.05 | 1.23% | 83.81 | 87.76 | 27216 | 23299 | 9.02% |
| 2025-08-15 | 79.21 | 85.50 | 5.85 | 7.34% | 78.88 | 85.99 | 35619 | 29780 | 11.80% |
| 2025-08-14 | 83.45 | 79.65 | -2.51 | -3.06% | 79.35 | 83.45 | 19338 | 15515 | 6.41% |
| 2025-08-13 | 83.29 | 82.16 | -1.13 | -1.36% | 81.70 | 83.80 | 17513 | 14435 | 5.80% |
| 2025-08-12 | 84.49 | 83.29 | -0.95 | -1.13% | 82.25 | 84.83 | 18810 | 15680 | 6.23% |
| 2025-08-11 | 78.32 | 84.24 | 5.94 | 7.59% | 77.60 | 85.50 | 42834 | 35367 | 14.19% |
| 2025-08-08 | 80.13 | 78.30 | -3.38 | -4.14% | 78.20 | 80.44 | 29433 | 23220 | 9.75% |
| 2025-08-07 | 83.85 | 81.68 | -0.55 | -0.67% | 80.50 | 89.00 | 39233 | 33074 | 13.00% |
| 2025-08-06 | 80.58 | 82.23 | 0.70 | 0.86% | 79.18 | 84.62 | 30251 | 24787 | 10.02% |
| 2025-08-05 | 81.59 | 81.53 | 1.45 | 1.81% | 76.30 | 85.88 | 32844 | 26351 | 10.88% |
| 2025-08-04 | 79.94 | 80.08 | 1.11 | 1.41% | 76.00 | 80.42 | 24493 | 19385 | 8.12% |
| 2025-08-01 | 81.67 | 78.97 | -2.70 | -3.31% | 78.88 | 83.80 | 20931 | 16930 | 6.94% |
| 2025-07-31 | 81.81 | 81.67 | -0.25 | -0.31% | 80.39 | 85.60 | 22683 | 18834 | 7.52% |
| 2025-07-30 | 83.79 | 81.92 | -2.53 | -3.00% | 81.59 | 84.30 | 15118 | 12471 | 5.01% |
| 2025-07-29 | 83.55 | 84.45 | 0.06 | 0.07% | 80.01 | 86.00 | 25619 | 21470 | 8.49% |
| 2025-07-28 | 85.88 | 84.39 | -1.66 | -1.93% | 83.22 | 87.23 | 21464 | 18295 | 7.11% |
| 2025-07-25 | 84.00 | 86.05 | 2.04 | 2.43% | 82.40 | 89.80 | 24765 | 21162 | 8.21% |
| 2025-07-24 | 85.50 | 84.01 | -2.99 | -3.44% | 83.65 | 87.80 | 19331 | 16501 | 6.41% |
| 2025-07-23 | 80.40 | 87.00 | 6.16 | 7.62% | 79.59 | 87.38 | 34593 | 29216 | 11.46% |
| 2025-07-22 | 82.72 | 80.84 | -2.17 | -2.61% | 80.38 | 83.93 | 20648 | 16881 | 6.84% |
| 2025-07-21 | 83.50 | 83.01 | -1.49 | -1.76% | 81.12 | 84.98 | 23746 | 19638 | 7.87% |
| 2025-07-18 | 88.90 | 84.50 | -5.30 | -5.90% | 84.34 | 88.91 | 30165 | 25924 | 10.00% |
| 2025-07-17 | 88.81 | 89.80 | 0.47 | 0.53% | 86.47 | 94.50 | 36100 | 32654 | 11.96% |
| 2025-07-16 | 81.00 | 89.33 | 7.47 | 9.13% | 81.00 | 91.01 | 44871 | 39124 | 14.87% |
| 2025-07-15 | 82.78 | 81.86 | -1.34 | -1.61% | 80.00 | 86.81 | 33039 | 27567 | 10.95% |
| 2025-07-14 | 82.24 | 83.20 | 0.83 | 1.01% | 78.94 | 83.51 | 34108 | 27651 | 11.30% |
| 2025-07-11 | 74.65 | 82.37 | 8.11 | 10.92% | 73.20 | 83.11 | 42854 | 33857 | 14.20% |
| 2025-07-10 | 72.10 | 74.26 | 1.33 | 1.82% | 71.33 | 74.90 | 16646 | 12154 | 5.52% |
| 2025-07-09 | 73.48 | 72.93 | 0.60 | 0.83% | 71.43 | 74.99 | 20238 | 14786 | 6.71% |
| 2025-07-08 | 71.40 | 72.33 | 1.18 | 1.66% | 70.13 | 73.28 | 22472 | 16214 | 7.45% |
| 2025-07-07 | 73.79 | 71.15 | -3.10 | -4.18% | 70.07 | 73.80 | 22111 | 15776 | 7.33% |
| 2025-07-04 | 73.00 | 74.25 | 1.65 | 2.27% | 71.10 | 74.30 | 18243 | 13266 | 6.04% |
| 2025-07-03 | 72.70 | 72.60 | 0.24 | 0.33% | 71.84 | 74.04 | 16528 | 12026 | 5.48% |
| 2025-07-02 | 74.69 | 72.36 | -3.04 | -4.03% | 71.72 | 75.17 | 18699 | 13625 | 6.20% |
| 2025-07-01 | 75.72 | 75.40 | -0.31 | -0.41% | 74.60 | 76.32 | 15643 | 11785 | 5.18% |
| 2025-06-30 | 73.47 | 75.71 | 1.47 | 1.98% | 73.42 | 76.58 | 21157 | 15971 | 7.01% |
| 2025-06-27 | 79.80 | 74.65 | -5.04 | -6.32% | 74.00 | 80.82 | 35952 | 27280 | 11.91% |
| 2025-06-26 | 81.00 | 79.69 | 0.89 | 1.13% | 78.06 | 86.25 | 35537 | 29232 | 11.77% |
| 2025-06-25 | 83.27 | 78.80 | -3.24 | -3.95% | 74.80 | 83.65 | 46635 | 36534 | 15.45% |
| 2025-06-24 | 82.01 | 82.04 | 2.78 | 3.51% | 79.53 | 83.70 | 34224 | 28026 | 11.34% |
| 2025-06-23 | 78.11 | 79.26 | 1.61 | 2.07% | 75.69 | 79.29 | 22341 | 17303 | 7.40% |
| 2025-06-20 | 79.00 | 77.65 | -2.16 | -2.71% | 75.17 | 80.81 | 34471 | 26717 | 11.42% |
| 2025-06-19 | 78.40 | 79.81 | 1.75 | 2.24% | 76.81 | 83.93 | 50182 | 40498 | 16.63% |
| 2025-06-18 | 78.61 | 78.06 | -1.56 | -1.96% | 76.76 | 80.56 | 31747 | 24846 | 10.52% |
| 2025-06-17 | 84.00 | 79.62 | -1.58 | -1.95% | 78.00 | 85.66 | 45387 | 37160 | 15.04% |
| 2025-06-16 | 86.00 | 81.20 | -6.74 | -7.66% | 81.00 | 89.00 | 36495 | 30435 | 12.09% |
| 2025-06-13 | 90.55 | 87.94 | -0.04 | -0.05% | 85.00 | 91.64 | 40797 | 35532 | 13.52% |
| 2025-06-12 | 83.98 | 87.98 | 1.40 | 1.62% | 82.01 | 90.48 | 48326 | 41683 | 16.01% |
| 2025-06-11 | 80.83 | 86.58 | 5.89 | 7.30% | 80.83 | 86.81 | 46809 | 39448 | 15.51% |
| 2025-06-10 | 80.07 | 80.69 | 0.49 | 0.61% | 79.20 | 83.50 | 42155 | 34207 | 13.97% |
| 2025-06-09 | 80.00 | 80.20 | -1.93 | -2.35% | 77.61 | 82.88 | 41644 | 33505 | 13.80% |
| 2025-06-06 | 84.39 | 82.13 | -3.00 | -3.52% | 80.00 | 84.85 | 51477 | 42189 | 17.06% |
| 2025-06-05 | 76.00 | 85.13 | 8.99 | 11.81% | 75.08 | 88.00 | 68033 | 55745 | 22.54% |
| 2025-06-04 | 79.31 | 76.14 | -6.71 | -8.10% | 76.14 | 81.00 | 69089 | 53737 | 22.89% |
| 2025-06-03 | 72.21 | 82.85 | 12.09 | 17.09% | 72.21 | 84.91 | 87688 | 71649 | 29.06% |