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 | 70.43 | 70.98 | 0.55 | 0.78% | 70.00 | 71.85 | 32191 | 22963 | 1.31% |
| 2025-09-15 | 69.89 | 70.43 | 0.45 | 0.64% | 69.30 | 70.99 | 25371 | 17803 | 1.03% |
| 2025-09-12 | 70.10 | 69.98 | -0.24 | -0.34% | 69.90 | 71.49 | 35860 | 25290 | 1.46% |
| 2025-09-11 | 70.15 | 70.22 | -0.49 | -0.69% | 68.57 | 70.35 | 52069 | 36222 | 2.12% |
| 2025-09-10 | 71.83 | 70.71 | -1.59 | -2.20% | 69.70 | 72.18 | 43234 | 30488 | 1.76% |
| 2025-09-09 | 73.33 | 72.30 | -1.03 | -1.40% | 71.70 | 73.73 | 32695 | 23715 | 1.33% |
| 2025-09-08 | 71.63 | 73.33 | 1.16 | 1.61% | 71.51 | 74.40 | 43722 | 32005 | 1.78% |
| 2025-09-05 | 74.78 | 72.17 | -1.21 | -1.65% | 69.54 | 74.78 | 58948 | 41964 | 2.40% |
| 2025-09-04 | 74.21 | 73.38 | -0.92 | -1.24% | 72.11 | 75.70 | 45604 | 33539 | 1.86% |
| 2025-09-03 | 75.94 | 74.30 | -1.03 | -1.37% | 73.70 | 77.00 | 40033 | 30186 | 1.63% |
| 2025-09-02 | 75.55 | 75.33 | -0.20 | -0.26% | 74.91 | 78.41 | 63223 | 48481 | 2.57% |
| 2025-09-01 | 74.60 | 75.53 | 1.02 | 1.37% | 72.77 | 76.33 | 67775 | 50791 | 2.76% |
| 2025-08-29 | 69.50 | 74.51 | 5.29 | 7.64% | 69.29 | 74.98 | 88394 | 63838 | 3.60% |
| 2025-08-28 | 70.84 | 69.22 | -1.70 | -2.40% | 68.00 | 71.34 | 40468 | 28094 | 1.65% |
| 2025-08-27 | 71.88 | 70.92 | -1.06 | -1.47% | 70.89 | 72.26 | 30257 | 21615 | 1.23% |
| 2025-08-26 | 73.45 | 71.98 | -1.42 | -1.93% | 71.81 | 73.99 | 47090 | 34246 | 1.92% |
| 2025-08-25 | 71.30 | 73.40 | 1.75 | 2.44% | 71.30 | 74.20 | 55321 | 40240 | 2.25% |
| 2025-08-22 | 72.98 | 71.65 | -0.68 | -0.94% | 70.24 | 73.00 | 47794 | 33958 | 1.95% |
| 2025-08-21 | 74.96 | 72.33 | -1.63 | -2.20% | 72.00 | 76.22 | 49762 | 36560 | 2.03% |
| 2025-08-20 | 71.30 | 73.96 | 2.73 | 3.83% | 69.69 | 74.09 | 49480 | 35449 | 2.01% |
| 2025-08-19 | 73.65 | 71.23 | -2.57 | -3.48% | 70.86 | 73.90 | 31613 | 22811 | 1.29% |
| 2025-08-18 | 73.40 | 73.80 | 0.40 | 0.54% | 72.57 | 74.17 | 29174 | 21389 | 1.19% |
| 2025-08-15 | 71.62 | 73.40 | 1.76 | 2.46% | 71.29 | 75.58 | 40348 | 29882 | 1.64% |
| 2025-08-14 | 72.74 | 71.64 | -1.32 | -1.81% | 71.00 | 72.74 | 27170 | 19501 | 1.11% |
| 2025-08-13 | 73.00 | 72.96 | 0.54 | 0.75% | 70.87 | 73.97 | 29114 | 21093 | 1.18% |
| 2025-08-12 | 70.90 | 72.42 | 1.52 | 2.14% | 70.70 | 72.63 | 29780 | 21416 | 1.21% |
| 2025-08-11 | 70.54 | 70.90 | 0.08 | 0.11% | 69.75 | 71.48 | 26589 | 18793 | 1.08% |
| 2025-08-08 | 72.84 | 70.82 | -2.02 | -2.77% | 69.80 | 73.73 | 30252 | 21545 | 1.23% |
| 2025-08-07 | 70.41 | 72.84 | 2.12 | 3.00% | 69.71 | 73.87 | 42022 | 30335 | 1.71% |
| 2025-08-06 | 70.70 | 70.72 | 0.04 | 0.06% | 69.03 | 71.15 | 21877 | 15355 | 0.89% |
| 2025-08-05 | 68.60 | 70.68 | 2.19 | 3.20% | 68.21 | 71.95 | 61469 | 43409 | 2.50% |
| 2025-08-04 | 67.83 | 68.49 | 0.59 | 0.87% | 67.45 | 69.18 | 25639 | 17583 | 1.04% |
| 2025-08-01 | 67.80 | 67.90 | -0.18 | -0.26% | 67.40 | 68.75 | 21032 | 14262 | 0.86% |
| 2025-07-31 | 69.92 | 68.08 | -2.37 | -3.36% | 67.96 | 71.09 | 30220 | 20790 | 1.23% |
| 2025-07-30 | 69.70 | 70.45 | 0.76 | 1.09% | 68.10 | 70.55 | 40430 | 28168 | 1.65% |
| 2025-07-29 | 74.10 | 69.69 | -4.62 | -6.22% | 69.50 | 74.68 | 50140 | 35450 | 2.04% |
| 2025-07-28 | 75.30 | 74.31 | -0.72 | -0.96% | 74.13 | 76.84 | 23596 | 17708 | 0.96% |
| 2025-07-25 | 73.98 | 75.03 | 0.85 | 1.15% | 73.98 | 75.70 | 20085 | 15076 | 0.82% |
| 2025-07-24 | 74.75 | 74.18 | -0.57 | -0.76% | 73.30 | 75.35 | 19217 | 14193 | 0.78% |
| 2025-07-23 | 75.20 | 74.75 | -0.25 | -0.33% | 74.60 | 75.80 | 11930 | 8960 | 0.49% |
| 2025-07-22 | 74.43 | 75.00 | 0.40 | 0.54% | 74.07 | 76.11 | 19153 | 14442 | 0.78% |
| 2025-07-21 | 74.60 | 74.60 | -0.09 | -0.12% | 73.86 | 75.48 | 17606 | 13150 | 0.72% |
| 2025-07-18 | 75.06 | 74.69 | -0.71 | -0.94% | 73.70 | 75.63 | 16938 | 12581 | 0.69% |
| 2025-07-17 | 74.51 | 75.40 | 0.76 | 1.02% | 73.61 | 75.63 | 22267 | 16663 | 0.91% |
| 2025-07-16 | 73.40 | 74.64 | 0.84 | 1.14% | 73.40 | 75.86 | 26793 | 20054 | 1.09% |
| 2025-07-15 | 74.12 | 73.80 | -1.04 | -1.39% | 70.67 | 75.00 | 49171 | 35766 | 2.00% |
| 2025-07-14 | 74.30 | 74.84 | 0.69 | 0.93% | 74.26 | 75.58 | 22471 | 16865 | 0.91% |
| 2025-07-11 | 73.97 | 74.15 | 0.15 | 0.20% | 73.51 | 75.78 | 22523 | 16759 | 0.92% |
| 2025-07-10 | 79.00 | 74.00 | -4.70 | -5.97% | 73.00 | 79.00 | 56430 | 42269 | 2.30% |
| 2025-07-09 | 78.20 | 79.70 | 1.50 | 1.92% | 78.00 | 80.56 | 24128 | 19241 | 0.98% |
| 2025-07-08 | 78.01 | 78.20 | 0.15 | 0.19% | 76.69 | 78.79 | 17461 | 13649 | 0.71% |
| 2025-07-07 | 77.57 | 78.05 | 0.49 | 0.63% | 77.08 | 79.21 | 18335 | 14396 | 0.75% |
| 2025-07-04 | 77.74 | 77.56 | -0.33 | -0.42% | 76.65 | 78.20 | 16718 | 12936 | 0.68% |
| 2025-07-03 | 78.24 | 77.89 | -0.36 | -0.46% | 77.52 | 79.70 | 19338 | 15166 | 0.79% |
| 2025-07-02 | 80.95 | 78.25 | -3.10 | -3.81% | 78.10 | 81.35 | 20535 | 16249 | 0.84% |
| 2025-07-01 | 80.10 | 81.35 | 0.95 | 1.18% | 79.71 | 81.73 | 18626 | 15118 | 0.76% |
| 2025-06-30 | 78.11 | 80.40 | 1.70 | 2.16% | 77.50 | 80.78 | 29039 | 23009 | 1.18% |
| 2025-06-27 | 79.96 | 78.70 | -1.56 | -1.94% | 78.66 | 80.27 | 16849 | 13341 | 0.69% |
| 2025-06-26 | 81.08 | 80.26 | -0.82 | -1.01% | 79.89 | 81.19 | 16304 | 13074 | 0.67% |
| 2025-06-25 | 81.35 | 81.08 | -0.04 | -0.05% | 80.58 | 81.81 | 16052 | 13026 | 0.66% |
| 2025-06-24 | 80.60 | 81.12 | 0.52 | 0.65% | 80.10 | 81.49 | 16722 | 13496 | 0.68% |
| 2025-06-23 | 80.02 | 80.60 | -0.20 | -0.25% | 79.71 | 81.44 | 17333 | 13931 | 0.71% |
| 2025-06-20 | 79.29 | 80.80 | 1.51 | 1.90% | 79.29 | 82.56 | 27353 | 22173 | 1.12% |
| 2025-06-19 | 82.78 | 79.29 | -2.70 | -3.29% | 78.95 | 82.85 | 31126 | 24911 | 1.27% |
| 2025-06-18 | 82.20 | 81.99 | 0.09 | 0.11% | 81.42 | 83.30 | 29428 | 24149 | 1.20% |
| 2025-06-17 | 85.50 | 81.90 | -3.86 | -4.50% | 81.90 | 86.75 | 41500 | 34752 | 1.70% |
| 2025-06-16 | 86.10 | 85.76 | -1.34 | -1.54% | 85.25 | 87.09 | 17631 | 15169 | 0.72% |
| 2025-06-13 | 89.34 | 87.10 | -2.34 | -2.62% | 85.50 | 89.34 | 24802 | 21519 | 1.01% |
| 2025-06-12 | 87.80 | 89.44 | 1.64 | 1.87% | 87.10 | 90.17 | 21578 | 19216 | 0.88% |
| 2025-06-11 | 88.73 | 87.80 | -1.22 | -1.37% | 87.01 | 89.12 | 21030 | 18508 | 0.86% |
| 2025-06-10 | 88.78 | 89.02 | 0.24 | 0.27% | 87.80 | 90.54 | 14518 | 12926 | 0.59% |
| 2025-06-09 | 88.37 | 88.78 | 0.28 | 0.32% | 87.30 | 89.46 | 18902 | 16727 | 0.77% |