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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 72.94 | 76.20 | 3.29 | 4.51% | 72.93 | 77.18 | 122511 | 92512 | 8.15% |
| 2025-09-15 | 72.92 | 72.91 | -0.29 | -0.40% | 71.22 | 74.50 | 89489 | 65329 | 5.96% |
| 2025-09-12 | 73.45 | 73.20 | -2.00 | -2.66% | 72.28 | 74.37 | 102840 | 75600 | 6.84% |
| 2025-09-11 | 69.80 | 75.20 | 6.63 | 9.67% | 69.18 | 75.41 | 182054 | 131873 | 12.12% |
| 2025-09-10 | 67.32 | 68.57 | 3.96 | 6.13% | 67.01 | 70.98 | 137953 | 95133 | 9.18% |
| 2025-09-09 | 66.59 | 64.61 | -2.39 | -3.57% | 63.88 | 66.59 | 72834 | 47548 | 4.85% |
| 2025-09-08 | 68.16 | 67.00 | -2.00 | -2.90% | 66.20 | 69.18 | 77679 | 52188 | 5.17% |
| 2025-09-05 | 65.85 | 69.00 | 3.32 | 5.05% | 65.25 | 69.18 | 79683 | 53756 | 5.30% |
| 2025-09-04 | 70.30 | 65.68 | -4.73 | -6.72% | 64.51 | 71.47 | 109631 | 73584 | 7.30% |
| 2025-09-03 | 70.50 | 70.41 | 0.37 | 0.53% | 69.73 | 72.09 | 82687 | 58415 | 5.50% |
| 2025-09-02 | 74.30 | 70.04 | -4.96 | -6.61% | 69.50 | 76.96 | 146182 | 105515 | 9.73% |
| 2025-09-01 | 76.92 | 75.00 | -2.21 | -2.86% | 73.75 | 77.30 | 125180 | 94139 | 8.33% |
| 2025-08-29 | 76.59 | 77.21 | 0.64 | 0.84% | 74.45 | 77.88 | 117221 | 89372 | 7.80% |
| 2025-08-28 | 73.00 | 76.57 | 3.95 | 5.44% | 72.70 | 77.11 | 147968 | 111076 | 9.85% |
| 2025-08-27 | 72.87 | 72.62 | -0.24 | -0.33% | 72.58 | 76.29 | 134905 | 100555 | 8.98% |
| 2025-08-26 | 73.12 | 72.86 | -0.62 | -0.84% | 72.50 | 74.80 | 111966 | 82382 | 7.45% |
| 2025-08-25 | 70.43 | 73.48 | 4.08 | 5.88% | 69.58 | 75.49 | 173247 | 124226 | 11.53% |
| 2025-08-22 | 69.25 | 69.40 | 0.05 | 0.07% | 68.65 | 71.60 | 128770 | 90318 | 8.57% |
| 2025-08-21 | 69.90 | 69.35 | -0.49 | -0.70% | 67.36 | 70.50 | 86265 | 59532 | 5.74% |
| 2025-08-20 | 68.17 | 69.84 | 0.28 | 0.40% | 66.80 | 70.15 | 76700 | 52848 | 5.11% |
| 2025-08-19 | 68.68 | 69.56 | 0.30 | 0.43% | 68.51 | 70.88 | 99269 | 69260 | 6.61% |
| 2025-08-18 | 68.03 | 69.26 | 1.33 | 1.96% | 66.43 | 70.70 | 128768 | 88980 | 8.57% |
| 2025-08-15 | 65.68 | 67.93 | 2.04 | 3.10% | 65.54 | 69.21 | 126469 | 85798 | 8.42% |
| 2025-08-14 | 68.60 | 65.89 | -2.88 | -4.19% | 65.73 | 68.70 | 113336 | 75864 | 7.54% |
| 2025-08-13 | 66.20 | 68.77 | 2.52 | 3.80% | 66.01 | 68.80 | 157956 | 107465 | 10.51% |
| 2025-08-12 | 65.50 | 66.25 | 0.31 | 0.47% | 65.03 | 66.34 | 94531 | 62133 | 6.29% |
| 2025-08-11 | 61.98 | 65.94 | 4.15 | 6.72% | 61.87 | 67.00 | 175997 | 113934 | 11.71% |
| 2025-08-08 | 61.98 | 61.79 | -0.39 | -0.63% | 61.30 | 62.59 | 53700 | 33282 | 3.57% |
| 2025-08-07 | 63.24 | 62.18 | -1.06 | -1.68% | 61.37 | 63.99 | 98871 | 61651 | 6.58% |
| 2025-08-06 | 63.30 | 63.24 | -0.16 | -0.25% | 62.68 | 64.45 | 81432 | 51611 | 5.42% |
| 2025-08-05 | 64.46 | 63.40 | -0.60 | -0.94% | 62.09 | 64.73 | 103725 | 65449 | 6.90% |
| 2025-08-04 | 62.93 | 64.00 | -0.03 | -0.05% | 62.47 | 64.00 | 68881 | 43648 | 4.58% |
| 2025-08-01 | 65.25 | 64.03 | -2.97 | -4.43% | 63.40 | 66.79 | 138028 | 89569 | 9.19% |
| 2025-07-31 | 68.28 | 67.00 | -0.69 | -1.02% | 66.40 | 70.35 | 173643 | 118785 | 11.56% |
| 2025-07-30 | 68.49 | 67.69 | -1.16 | -1.68% | 65.76 | 69.95 | 156389 | 105528 | 10.41% |
| 2025-07-29 | 66.02 | 68.85 | 1.83 | 2.73% | 66.00 | 69.00 | 156574 | 105833 | 10.42% |
| 2025-07-28 | 64.83 | 67.02 | 2.79 | 4.34% | 64.36 | 67.65 | 208603 | 137821 | 13.88% |
| 2025-07-25 | 64.90 | 64.23 | -0.75 | -1.15% | 64.01 | 65.39 | 77936 | 50304 | 5.19% |
| 2025-07-24 | 66.31 | 64.98 | -0.34 | -0.52% | 64.22 | 66.64 | 107956 | 70269 | 7.19% |
| 2025-07-23 | 66.86 | 65.32 | -1.59 | -2.38% | 64.40 | 66.86 | 97471 | 63688 | 6.49% |
| 2025-07-22 | 67.45 | 66.91 | -1.19 | -1.75% | 66.60 | 71.22 | 178760 | 122948 | 11.90% |
| 2025-07-21 | 69.79 | 68.10 | -0.47 | -0.69% | 65.90 | 69.99 | 185925 | 125695 | 12.38% |
| 2025-07-18 | 67.10 | 68.57 | 2.22 | 3.35% | 67.10 | 72.99 | 358351 | 251298 | 23.85% |
| 2025-07-17 | 60.38 | 66.35 | 6.03 | 10.00% | 60.00 | 66.35 | 196418 | 126824 | 13.07% |
| 2025-07-16 | 63.00 | 60.32 | -3.22 | -5.07% | 60.01 | 63.01 | 155030 | 94095 | 10.32% |
| 2025-07-15 | 62.89 | 63.54 | 0.85 | 1.36% | 61.69 | 65.11 | 206903 | 131360 | 13.77% |
| 2025-07-14 | 61.38 | 62.69 | 0.32 | 0.51% | 61.12 | 63.29 | 89242 | 55779 | 5.94% |
| 2025-07-11 | 63.17 | 62.37 | -1.54 | -2.41% | 62.04 | 63.84 | 107814 | 67576 | 7.18% |
| 2025-07-10 | 66.60 | 63.91 | -2.27 | -3.43% | 62.13 | 67.30 | 184270 | 117917 | 12.26% |
| 2025-07-09 | 66.66 | 66.18 | 0.99 | 1.52% | 65.51 | 68.99 | 242640 | 162426 | 16.15% |
| 2025-07-08 | 59.19 | 65.19 | 5.93 | 10.01% | 58.75 | 65.19 | 195051 | 123567 | 12.98% |
| 2025-07-07 | 59.60 | 59.26 | -0.94 | -1.56% | 58.50 | 60.97 | 86379 | 51256 | 5.75% |
| 2025-07-04 | 60.70 | 60.20 | -0.41 | -0.68% | 59.64 | 63.00 | 195689 | 119059 | 13.02% |
| 2025-07-03 | 56.91 | 60.61 | 3.83 | 6.75% | 56.90 | 60.80 | 196305 | 117466 | 13.07% |
| 2025-07-02 | 59.00 | 56.78 | -3.24 | -5.40% | 56.30 | 59.20 | 106523 | 60847 | 7.09% |
| 2025-07-01 | 58.30 | 60.02 | 1.25 | 2.13% | 58.01 | 60.50 | 147935 | 88268 | 9.85% |
| 2025-06-30 | 58.36 | 58.77 | 0.54 | 0.93% | 57.65 | 59.38 | 134329 | 78625 | 8.94% |
| 2025-06-27 | 56.70 | 58.23 | 1.53 | 2.70% | 55.85 | 59.03 | 156175 | 90513 | 10.39% |
| 2025-06-26 | 56.99 | 56.70 | 0.84 | 1.50% | 56.50 | 58.68 | 133294 | 76432 | 8.87% |
| 2025-06-25 | 55.27 | 55.86 | 0.69 | 1.25% | 54.88 | 56.50 | 90098 | 50071 | 6.00% |
| 2025-06-24 | 55.16 | 55.17 | 0.20 | 0.36% | 54.82 | 55.80 | 74877 | 41352 | 4.98% |
| 2025-06-23 | 55.08 | 54.97 | -1.13 | -2.01% | 54.18 | 56.19 | 90476 | 49686 | 6.02% |
| 2025-06-20 | 58.97 | 56.10 | -2.85 | -4.83% | 56.01 | 59.83 | 138684 | 79568 | 9.23% |
| 2025-06-19 | 59.45 | 58.95 | 0.32 | 0.55% | 58.64 | 60.48 | 126008 | 74837 | 8.39% |
| 2025-06-18 | 56.51 | 58.63 | 1.55 | 2.72% | 56.51 | 59.50 | 143107 | 83761 | 9.53% |
| 2025-06-17 | 57.78 | 57.08 | -0.62 | -1.07% | 56.79 | 59.03 | 79991 | 46270 | 5.32% |
| 2025-06-16 | 56.53 | 57.70 | 0.47 | 0.82% | 56.53 | 59.30 | 83875 | 48571 | 5.58% |
| 2025-06-13 | 56.76 | 57.23 | -0.45 | -0.78% | 56.22 | 58.82 | 67592 | 38571 | 4.50% |
| 2025-06-12 | 57.02 | 57.68 | -0.02 | -0.03% | 57.02 | 59.56 | 89555 | 52237 | 5.96% |
| 2025-06-11 | 57.56 | 57.70 | -0.69 | -1.18% | 57.54 | 59.50 | 81573 | 47677 | 5.43% |
| 2025-06-10 | 54.27 | 58.39 | 3.65 | 6.67% | 53.80 | 59.71 | 135935 | 77916 | 9.05% |
| 2025-06-09 | 53.45 | 54.74 | 1.44 | 2.70% | 53.33 | 55.02 | 102372 | 55649 | 6.81% |