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 | 82.00 | 82.89 | 1.24 | 1.52% | 80.06 | 83.41 | 241324 | 197791 | 9.15% |
| 2025-09-04 | 89.35 | 81.65 | -7.23 | -8.13% | 80.02 | 89.88 | 308015 | 259772 | 11.67% |
| 2025-09-03 | 92.00 | 88.88 | -3.62 | -3.91% | 88.65 | 93.00 | 242710 | 220592 | 9.20% |
| 2025-09-02 | 96.00 | 92.50 | -5.29 | -5.41% | 91.50 | 99.39 | 319081 | 304688 | 12.09% |
| 2025-09-01 | 106.00 | 97.79 | -2.13 | -2.13% | 96.69 | 111.00 | 386927 | 401042 | 14.67% |
| 2025-08-29 | 94.00 | 99.92 | 5.99 | 6.38% | 90.26 | 103.31 | 394269 | 383492 | 14.94% |
| 2025-08-28 | 90.88 | 93.93 | 1.43 | 1.55% | 89.96 | 95.85 | 415277 | 385621 | 15.74% |
| 2025-08-27 | 84.50 | 92.50 | 10.87 | 13.32% | 83.90 | 97.96 | 564910 | 512427 | 21.41% |
| 2025-08-26 | 83.59 | 81.63 | -5.87 | -6.71% | 81.51 | 87.39 | 373223 | 312706 | 14.15% |
| 2025-08-25 | 92.00 | 87.50 | 8.41 | 10.63% | 84.79 | 94.91 | 607589 | 550156 | 23.03% |
| 2025-08-22 | 71.00 | 79.09 | 13.18 | 20.00% | 68.68 | 79.09 | 239449 | 181476 | 9.08% |
| 2025-08-21 | 68.36 | 65.91 | -2.31 | -3.39% | 64.93 | 71.61 | 236468 | 161001 | 8.96% |
| 2025-08-20 | 64.51 | 68.22 | 2.72 | 4.15% | 62.88 | 68.88 | 233092 | 152595 | 8.83% |
| 2025-08-19 | 63.00 | 65.50 | 2.14 | 3.38% | 62.65 | 66.50 | 187204 | 121059 | 7.10% |
| 2025-08-18 | 64.15 | 63.36 | -0.74 | -1.15% | 63.03 | 66.94 | 202845 | 131785 | 7.69% |
| 2025-08-15 | 62.66 | 64.10 | 0.55 | 0.87% | 62.20 | 64.85 | 136692 | 87178 | 5.18% |
| 2025-08-14 | 63.41 | 63.55 | -0.33 | -0.52% | 62.33 | 66.31 | 198509 | 127823 | 7.52% |
| 2025-08-13 | 64.01 | 63.88 | -1.13 | -1.74% | 62.87 | 64.88 | 173319 | 110585 | 6.57% |
| 2025-08-12 | 64.35 | 65.01 | 1.14 | 1.78% | 62.71 | 66.50 | 199811 | 128952 | 7.57% |
| 2025-08-11 | 57.41 | 63.87 | 6.46 | 11.25% | 57.41 | 66.33 | 232166 | 143917 | 8.80% |
| 2025-08-08 | 59.72 | 57.41 | -2.79 | -4.63% | 57.01 | 59.99 | 170295 | 98660 | 6.45% |
| 2025-08-07 | 61.90 | 60.20 | -1.79 | -2.89% | 60.20 | 63.63 | 133092 | 82953 | 5.04% |
| 2025-08-06 | 60.09 | 61.99 | 0.99 | 1.62% | 59.68 | 62.68 | 130581 | 80030 | 4.95% |
| 2025-08-05 | 60.06 | 61.00 | 1.05 | 1.75% | 58.88 | 61.70 | 122794 | 74045 | 4.65% |
| 2025-08-04 | 59.00 | 59.95 | -0.30 | -0.50% | 58.30 | 60.96 | 113693 | 67630 | 4.31% |
| 2025-08-01 | 58.99 | 60.25 | 1.70 | 2.90% | 57.45 | 62.30 | 171220 | 102351 | 6.49% |
| 2025-07-31 | 56.30 | 58.55 | 2.22 | 3.94% | 55.97 | 61.52 | 191259 | 111686 | 7.25% |
| 2025-07-30 | 54.72 | 56.33 | 1.36 | 2.47% | 54.56 | 58.29 | 166982 | 94850 | 6.33% |
| 2025-07-29 | 54.50 | 54.97 | -0.06 | -0.11% | 54.00 | 55.37 | 93844 | 51391 | 3.56% |
| 2025-07-28 | 55.49 | 55.03 | 0.10 | 0.18% | 53.80 | 55.79 | 121614 | 66770 | 4.67% |
| 2025-07-25 | 52.28 | 54.93 | 2.93 | 5.63% | 52.00 | 55.75 | 166671 | 89559 | 6.41% |
| 2025-07-24 | 51.25 | 52.00 | 0.38 | 0.74% | 51.23 | 52.12 | 67194 | 34747 | 2.58% |
| 2025-07-23 | 50.26 | 51.62 | 1.00 | 1.98% | 50.03 | 52.67 | 88310 | 45450 | 3.39% |
| 2025-07-22 | 51.21 | 50.62 | -0.68 | -1.33% | 50.15 | 51.21 | 64372 | 32615 | 2.47% |
| 2025-07-21 | 51.30 | 51.30 | -0.25 | -0.48% | 50.96 | 51.87 | 50253 | 25863 | 1.93% |
| 2025-07-18 | 51.90 | 51.55 | -0.11 | -0.21% | 51.10 | 52.23 | 62242 | 32112 | 2.39% |
| 2025-07-17 | 50.61 | 51.66 | 0.97 | 1.91% | 50.01 | 52.15 | 86610 | 44327 | 3.33% |
| 2025-07-16 | 49.55 | 50.69 | 1.30 | 2.63% | 49.32 | 53.30 | 131868 | 67831 | 5.07% |
| 2025-07-15 | 48.79 | 49.39 | 0.68 | 1.40% | 48.01 | 49.59 | 68085 | 33284 | 2.62% |
| 2025-07-14 | 48.65 | 48.71 | 0.20 | 0.41% | 48.01 | 49.18 | 53998 | 26285 | 2.08% |
| 2025-07-11 | 46.98 | 48.51 | 1.36 | 2.88% | 46.71 | 48.88 | 74441 | 35878 | 2.86% |
| 2025-07-10 | 47.20 | 47.15 | -0.45 | -0.95% | 46.94 | 47.58 | 31238 | 14728 | 1.20% |
| 2025-07-09 | 48.28 | 47.60 | -0.45 | -0.94% | 47.41 | 48.36 | 34773 | 16651 | 1.34% |
| 2025-07-08 | 47.50 | 48.05 | 0.54 | 1.14% | 47.04 | 48.35 | 52661 | 25131 | 2.02% |
| 2025-07-07 | 46.67 | 47.51 | 0.84 | 1.80% | 46.30 | 47.89 | 45753 | 21559 | 1.76% |
| 2025-07-04 | 47.18 | 46.67 | -0.71 | -1.50% | 46.33 | 47.53 | 46351 | 21733 | 1.78% |
| 2025-07-03 | 47.46 | 47.38 | -0.09 | -0.19% | 47.11 | 48.19 | 38725 | 18416 | 1.49% |
| 2025-07-02 | 48.50 | 47.47 | -1.52 | -3.10% | 47.10 | 48.93 | 59255 | 28236 | 2.28% |
| 2025-07-01 | 49.50 | 48.99 | -0.43 | -0.87% | 48.48 | 49.70 | 51793 | 25326 | 1.99% |
| 2025-06-30 | 48.46 | 49.42 | 0.94 | 1.94% | 48.46 | 49.80 | 59188 | 29211 | 2.28% |
| 2025-06-27 | 49.50 | 48.48 | -0.22 | -0.45% | 48.41 | 49.70 | 53621 | 26273 | 2.06% |
| 2025-06-26 | 49.87 | 48.70 | -1.17 | -2.35% | 48.66 | 49.94 | 72001 | 35453 | 2.77% |
| 2025-06-25 | 48.75 | 49.87 | 1.23 | 2.53% | 48.21 | 49.98 | 100355 | 49382 | 3.86% |
| 2025-06-24 | 46.50 | 48.64 | 0.84 | 1.76% | 45.62 | 49.50 | 136222 | 64576 | 5.24% |
| 2025-06-23 | 45.98 | 47.80 | 1.42 | 3.06% | 45.68 | 48.76 | 66098 | 31462 | 2.54% |
| 2025-06-20 | 47.75 | 46.38 | -1.37 | -2.87% | 46.28 | 48.06 | 48822 | 22859 | 1.88% |
| 2025-06-19 | 48.01 | 47.75 | -0.12 | -0.25% | 47.61 | 49.17 | 75775 | 36723 | 2.91% |
| 2025-06-18 | 47.87 | 47.87 | -0.26 | -0.54% | 47.05 | 48.20 | 54194 | 25845 | 2.08% |
| 2025-06-17 | 47.30 | 48.13 | 1.16 | 2.47% | 47.10 | 49.23 | 88031 | 42692 | 3.38% |
| 2025-06-16 | 46.22 | 46.97 | 0.28 | 0.60% | 46.22 | 47.31 | 45308 | 21283 | 1.74% |
| 2025-06-13 | 47.50 | 46.69 | -1.55 | -3.21% | 46.19 | 47.94 | 74484 | 34918 | 2.86% |
| 2025-06-12 | 48.50 | 48.24 | -0.32 | -0.66% | 48.00 | 49.25 | 57192 | 27782 | 2.20% |
| 2025-06-11 | 49.25 | 48.56 | -0.64 | -1.30% | 48.40 | 49.40 | 53747 | 26235 | 2.07% |
| 2025-06-10 | 51.04 | 49.20 | -1.84 | -3.61% | 48.48 | 51.04 | 84049 | 41505 | 3.23% |
| 2025-06-09 | 50.50 | 51.04 | 0.03 | 0.06% | 50.42 | 51.37 | 63295 | 32180 | 2.43% |
| 2025-06-06 | 50.00 | 51.01 | 0.92 | 1.84% | 49.65 | 52.13 | 100157 | 50815 | 3.85% |
| 2025-06-05 | 47.92 | 50.09 | 2.18 | 4.55% | 47.51 | 50.50 | 103811 | 51349 | 3.99% |
| 2025-06-04 | 47.52 | 47.91 | 0.75 | 1.59% | 47.10 | 48.28 | 46945 | 22498 | 1.80% |
| 2025-06-03 | 46.85 | 47.16 | -0.35 | -0.74% | 46.75 | 48.13 | 48037 | 22853 | 1.85% |