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 | 80.20 | 82.64 | 3.21 | 4.04% | 79.40 | 83.00 | 51465 | 41975 | 3.25% |
| 2025-09-04 | 84.00 | 79.43 | -4.41 | -5.26% | 77.98 | 84.50 | 66964 | 54414 | 4.24% |
| 2025-09-03 | 86.50 | 83.84 | -2.55 | -2.95% | 83.40 | 87.20 | 65975 | 56179 | 4.17% |
| 2025-09-02 | 90.00 | 86.39 | -3.62 | -4.02% | 85.16 | 91.77 | 86946 | 75868 | 5.50% |
| 2025-09-01 | 90.00 | 90.01 | 1.18 | 1.33% | 87.72 | 91.60 | 80701 | 72378 | 5.10% |
| 2025-08-29 | 89.50 | 88.83 | -0.66 | -0.74% | 86.60 | 89.50 | 65257 | 57275 | 4.13% |
| 2025-08-28 | 86.10 | 89.49 | 3.39 | 3.94% | 86.10 | 89.79 | 100979 | 88894 | 6.39% |
| 2025-08-27 | 84.49 | 86.10 | 2.02 | 2.40% | 84.37 | 91.98 | 120727 | 106435 | 7.64% |
| 2025-08-26 | 84.00 | 84.08 | 0.34 | 0.41% | 83.41 | 86.30 | 61475 | 52171 | 3.89% |
| 2025-08-25 | 84.62 | 83.74 | 0.46 | 0.55% | 82.76 | 86.65 | 99754 | 84032 | 6.31% |
| 2025-08-22 | 80.36 | 83.28 | 2.98 | 3.71% | 80.09 | 83.57 | 102545 | 84159 | 6.49% |
| 2025-08-21 | 78.84 | 80.30 | 1.80 | 2.29% | 78.50 | 81.24 | 104144 | 83494 | 6.59% |
| 2025-08-20 | 77.23 | 78.50 | 0.94 | 1.21% | 76.65 | 78.50 | 69355 | 53907 | 4.39% |
| 2025-08-19 | 78.47 | 77.56 | -1.02 | -1.30% | 77.20 | 78.79 | 50206 | 39088 | 3.18% |
| 2025-08-18 | 77.39 | 78.58 | 1.48 | 1.92% | 76.58 | 78.70 | 73770 | 57521 | 4.67% |
| 2025-08-15 | 74.66 | 77.10 | 2.56 | 3.43% | 74.01 | 78.32 | 70941 | 54210 | 4.49% |
| 2025-08-14 | 75.83 | 74.54 | -1.29 | -1.70% | 74.53 | 78.30 | 81578 | 62714 | 5.16% |
| 2025-08-13 | 74.86 | 75.83 | 1.29 | 1.73% | 74.55 | 76.50 | 63562 | 48025 | 4.02% |
| 2025-08-12 | 73.42 | 74.54 | 1.16 | 1.58% | 73.02 | 75.44 | 59727 | 44321 | 3.78% |
| 2025-08-11 | 72.84 | 73.38 | 0.85 | 1.17% | 72.77 | 73.84 | 40155 | 29448 | 2.54% |
| 2025-08-08 | 75.10 | 72.53 | -2.73 | -3.63% | 72.53 | 75.20 | 56420 | 41382 | 3.57% |
| 2025-08-07 | 75.08 | 75.26 | -0.16 | -0.21% | 74.77 | 76.35 | 41496 | 31378 | 2.62% |
| 2025-08-06 | 74.31 | 75.42 | 1.11 | 1.49% | 73.81 | 75.86 | 35452 | 26558 | 2.24% |
| 2025-08-05 | 73.59 | 74.31 | 0.86 | 1.17% | 73.30 | 74.94 | 40397 | 29996 | 2.55% |
| 2025-08-04 | 72.66 | 73.45 | 0.43 | 0.59% | 72.36 | 74.44 | 38245 | 28123 | 2.42% |
| 2025-08-01 | 73.88 | 73.02 | -1.31 | -1.76% | 72.31 | 74.42 | 51266 | 37506 | 3.24% |
| 2025-07-31 | 75.20 | 74.33 | -1.27 | -1.68% | 74.15 | 77.22 | 54949 | 41525 | 3.48% |
| 2025-07-30 | 75.76 | 75.60 | -0.38 | -0.50% | 75.10 | 77.22 | 47775 | 36380 | 3.02% |
| 2025-07-29 | 75.62 | 75.98 | 1.98 | 2.68% | 74.51 | 76.25 | 77002 | 58175 | 4.87% |
| 2025-07-28 | 75.35 | 74.00 | -1.48 | -1.96% | 73.70 | 75.56 | 59265 | 43934 | 3.75% |
| 2025-07-25 | 74.97 | 75.48 | 0.86 | 1.15% | 74.08 | 75.60 | 41898 | 31403 | 2.65% |
| 2025-07-24 | 74.40 | 74.62 | 0.22 | 0.30% | 73.61 | 74.96 | 52407 | 38892 | 3.31% |
| 2025-07-23 | 75.91 | 74.40 | -1.59 | -2.09% | 73.87 | 76.00 | 54791 | 41010 | 3.47% |
| 2025-07-22 | 77.01 | 75.99 | -1.47 | -1.90% | 75.83 | 77.78 | 51988 | 39707 | 3.29% |
| 2025-07-21 | 77.95 | 77.46 | -0.14 | -0.18% | 76.01 | 77.95 | 30597 | 23600 | 1.94% |
| 2025-07-18 | 81.01 | 77.60 | -3.51 | -4.33% | 77.21 | 81.71 | 57682 | 45583 | 3.65% |
| 2025-07-17 | 79.07 | 81.11 | 2.05 | 2.59% | 78.51 | 81.70 | 35164 | 28367 | 2.22% |
| 2025-07-16 | 78.54 | 79.06 | 0.28 | 0.36% | 78.52 | 80.58 | 30346 | 24138 | 1.92% |
| 2025-07-15 | 79.98 | 78.78 | -1.02 | -1.28% | 78.30 | 80.75 | 25851 | 20462 | 1.63% |
| 2025-07-14 | 80.29 | 79.80 | -0.60 | -0.75% | 79.66 | 80.46 | 18098 | 14480 | 1.14% |
| 2025-07-11 | 78.98 | 80.40 | 1.42 | 1.80% | 78.50 | 80.63 | 27686 | 22113 | 1.75% |
| 2025-07-10 | 78.21 | 78.98 | 0.80 | 1.02% | 77.30 | 80.40 | 23778 | 18657 | 1.50% |
| 2025-07-09 | 79.10 | 78.18 | -1.25 | -1.57% | 78.00 | 79.93 | 16535 | 13031 | 1.05% |
| 2025-07-08 | 77.60 | 79.43 | 2.16 | 2.80% | 77.27 | 80.25 | 28891 | 22874 | 1.83% |
| 2025-07-07 | 78.09 | 77.27 | -1.12 | -1.43% | 76.88 | 78.30 | 21005 | 16262 | 1.33% |
| 2025-07-04 | 79.10 | 78.39 | -0.09 | -0.11% | 77.51 | 79.79 | 27821 | 21880 | 1.76% |
| 2025-07-03 | 79.69 | 78.48 | -2.66 | -3.28% | 77.00 | 79.98 | 41950 | 33021 | 2.65% |
| 2025-07-02 | 80.48 | 81.14 | 0.15 | 0.19% | 78.31 | 81.20 | 40462 | 32184 | 2.56% |
| 2025-07-01 | 81.00 | 80.99 | 0.00 | 0.00% | 80.32 | 82.93 | 40018 | 32687 | 2.53% |
| 2025-06-30 | 80.25 | 80.99 | 0.97 | 1.21% | 79.72 | 81.26 | 28067 | 22586 | 1.78% |
| 2025-06-27 | 80.00 | 80.02 | 0.21 | 0.26% | 79.25 | 80.97 | 24025 | 19265 | 1.52% |
| 2025-06-26 | 81.27 | 79.81 | -1.49 | -1.83% | 79.59 | 81.47 | 28122 | 22573 | 1.78% |
| 2025-06-25 | 82.50 | 81.30 | 0.02 | 0.02% | 79.10 | 82.80 | 35929 | 29022 | 2.27% |
| 2025-06-24 | 79.87 | 81.28 | 1.86 | 2.34% | 79.42 | 81.41 | 34800 | 28016 | 2.20% |
| 2025-06-23 | 79.01 | 79.42 | -0.53 | -0.66% | 78.85 | 81.13 | 32538 | 25886 | 2.06% |
| 2025-06-20 | 80.48 | 79.95 | -1.04 | -1.28% | 79.61 | 81.66 | 30910 | 24871 | 1.95% |
| 2025-06-19 | 80.84 | 80.99 | 0.96 | 1.20% | 79.90 | 82.59 | 54254 | 44072 | 3.43% |
| 2025-06-18 | 73.53 | 80.03 | 6.51 | 8.85% | 73.42 | 80.62 | 71224 | 55350 | 4.50% |
| 2025-06-17 | 74.28 | 73.52 | -0.35 | -0.47% | 72.58 | 75.67 | 20352 | 15017 | 1.29% |
| 2025-06-16 | 73.71 | 73.87 | -0.13 | -0.18% | 73.22 | 74.40 | 17517 | 12946 | 1.11% |
| 2025-06-13 | 73.88 | 74.00 | -0.28 | -0.38% | 72.81 | 74.85 | 31621 | 23289 | 2.00% |
| 2025-06-12 | 74.94 | 74.28 | -0.76 | -1.01% | 73.90 | 75.87 | 20050 | 14978 | 1.27% |
| 2025-06-11 | 75.05 | 75.04 | -0.47 | -0.62% | 74.92 | 76.48 | 18262 | 13783 | 1.15% |
| 2025-06-10 | 76.88 | 75.51 | -1.37 | -1.78% | 74.72 | 77.10 | 20405 | 15418 | 1.29% |
| 2025-06-09 | 77.40 | 76.88 | -0.27 | -0.35% | 76.42 | 78.18 | 22085 | 16989 | 1.40% |
| 2025-06-06 | 75.53 | 77.15 | 1.25 | 1.65% | 75.51 | 78.60 | 29459 | 22671 | 1.86% |
| 2025-06-05 | 73.90 | 75.90 | 2.38 | 3.24% | 73.30 | 76.16 | 24060 | 18041 | 1.52% |
| 2025-06-04 | 73.51 | 73.52 | -0.25 | -0.34% | 73.40 | 74.90 | 19487 | 14401 | 1.23% |
| 2025-06-03 | 71.75 | 73.77 | 1.45 | 2.00% | 71.75 | 74.41 | 23929 | 17625 | 1.51% |
| 2025-05-30 | 72.63 | 72.32 | -0.39 | -0.54% | 71.32 | 72.88 | 16041 | 11567 | 1.01% |