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 | 79.96 | 83.49 | 3.34 | 4.17% | 79.51 | 85.55 | 806533 | 664876 | 3.41% |
| 2025-09-15 | 79.60 | 80.15 | 0.47 | 0.59% | 79.35 | 82.17 | 522526 | 421515 | 2.21% |
| 2025-09-12 | 81.34 | 79.68 | -1.02 | -1.26% | 79.49 | 82.21 | 592316 | 477702 | 2.51% |
| 2025-09-11 | 79.00 | 80.70 | 1.18 | 1.48% | 77.89 | 81.12 | 576814 | 460448 | 2.44% |
| 2025-09-10 | 78.88 | 79.52 | 0.64 | 0.81% | 77.22 | 80.43 | 619240 | 488407 | 2.62% |
| 2025-09-09 | 80.51 | 78.88 | -3.13 | -3.82% | 78.46 | 80.90 | 785435 | 624631 | 3.32% |
| 2025-09-08 | 73.51 | 82.01 | 8.66 | 11.81% | 73.50 | 85.45 | 1202466 | 954999 | 5.09% |
| 2025-09-05 | 71.43 | 73.35 | 1.93 | 2.70% | 70.81 | 73.40 | 375144 | 271363 | 1.59% |
| 2025-09-04 | 72.91 | 71.42 | -1.65 | -2.26% | 69.89 | 73.73 | 586695 | 419283 | 2.48% |
| 2025-09-03 | 75.05 | 73.07 | -1.83 | -2.44% | 72.47 | 75.40 | 516929 | 381376 | 2.19% |
| 2025-09-02 | 75.88 | 74.90 | -1.00 | -1.32% | 73.03 | 76.09 | 625943 | 466904 | 2.65% |
| 2025-09-01 | 75.03 | 75.90 | 0.87 | 1.16% | 74.53 | 77.68 | 538290 | 407535 | 2.28% |
| 2025-08-29 | 75.00 | 75.03 | 1.25 | 1.69% | 72.64 | 76.28 | 647874 | 483860 | 2.74% |
| 2025-08-28 | 72.08 | 73.78 | 1.63 | 2.26% | 71.51 | 73.80 | 664768 | 484056 | 2.82% |
| 2025-08-27 | 71.50 | 72.15 | 0.95 | 1.33% | 71.50 | 76.36 | 806116 | 594914 | 3.41% |
| 2025-08-26 | 72.00 | 71.20 | -0.65 | -0.90% | 71.00 | 72.76 | 470062 | 337138 | 1.97% |
| 2025-08-25 | 71.00 | 71.85 | 2.15 | 3.08% | 70.06 | 72.08 | 597243 | 424346 | 2.50% |
| 2025-08-22 | 68.00 | 69.70 | 1.40 | 2.05% | 67.80 | 69.70 | 458258 | 316245 | 1.92% |
| 2025-08-21 | 69.20 | 68.30 | -0.58 | -0.84% | 68.06 | 69.99 | 398298 | 274181 | 1.67% |
| 2025-08-20 | 67.84 | 68.88 | 0.78 | 1.15% | 67.07 | 68.90 | 390588 | 265180 | 1.64% |
| 2025-08-19 | 67.70 | 68.10 | 0.30 | 0.44% | 66.76 | 69.44 | 499193 | 339570 | 2.09% |
| 2025-08-18 | 67.59 | 67.80 | 0.46 | 0.68% | 66.81 | 68.48 | 490202 | 331444 | 2.05% |
| 2025-08-15 | 66.19 | 67.34 | 0.80 | 1.20% | 66.19 | 67.60 | 386985 | 259786 | 1.62% |
| 2025-08-14 | 66.23 | 66.54 | 0.52 | 0.79% | 65.67 | 67.26 | 483569 | 322129 | 2.03% |
| 2025-08-13 | 65.26 | 66.02 | 0.62 | 0.95% | 65.02 | 66.23 | 290700 | 191253 | 1.22% |
| 2025-08-12 | 65.53 | 65.40 | -0.10 | -0.15% | 64.88 | 65.67 | 166962 | 108861 | 0.70% |
| 2025-08-11 | 64.52 | 65.50 | 0.99 | 1.53% | 64.52 | 66.08 | 223625 | 146311 | 0.94% |
| 2025-08-08 | 65.73 | 64.51 | -0.99 | -1.51% | 64.48 | 66.18 | 209447 | 136131 | 0.88% |
| 2025-08-07 | 66.00 | 65.50 | -0.36 | -0.55% | 64.90 | 66.03 | 233957 | 153012 | 0.98% |
| 2025-08-06 | 65.00 | 65.86 | 1.05 | 1.62% | 64.76 | 66.50 | 398672 | 262336 | 1.67% |
| 2025-08-05 | 64.79 | 64.81 | 0.25 | 0.39% | 64.50 | 65.16 | 192025 | 124427 | 0.80% |
| 2025-08-04 | 63.32 | 64.56 | 1.15 | 1.81% | 63.18 | 64.95 | 270789 | 174417 | 1.13% |
| 2025-08-01 | 63.48 | 63.41 | 0.02 | 0.03% | 62.88 | 64.44 | 212551 | 135155 | 0.89% |
| 2025-07-31 | 64.10 | 63.39 | -0.77 | -1.20% | 63.28 | 65.15 | 295185 | 189729 | 1.24% |
| 2025-07-30 | 64.99 | 64.16 | -0.91 | -1.40% | 63.91 | 65.48 | 226254 | 146181 | 0.95% |
| 2025-07-29 | 65.20 | 65.07 | -0.33 | -0.50% | 64.37 | 65.35 | 232985 | 150879 | 0.98% |
| 2025-07-28 | 65.90 | 65.40 | -0.01 | -0.02% | 65.20 | 66.49 | 206553 | 135726 | 0.87% |
| 2025-07-25 | 65.81 | 65.41 | -0.69 | -1.04% | 64.90 | 65.95 | 235777 | 154022 | 0.99% |
| 2025-07-24 | 65.02 | 66.10 | 1.34 | 2.07% | 64.87 | 66.35 | 337321 | 222236 | 1.41% |
| 2025-07-23 | 64.71 | 64.76 | 0.04 | 0.06% | 64.56 | 65.50 | 240424 | 156269 | 1.01% |
| 2025-07-22 | 65.17 | 64.72 | -0.50 | -0.77% | 64.37 | 65.17 | 230473 | 149021 | 0.97% |
| 2025-07-21 | 65.59 | 65.22 | 0.03 | 0.05% | 64.58 | 66.35 | 331269 | 216159 | 1.39% |
| 2025-07-18 | 65.48 | 65.19 | 0.06 | 0.09% | 64.98 | 66.20 | 222150 | 145266 | 0.93% |
| 2025-07-17 | 64.55 | 65.13 | 0.61 | 0.95% | 64.06 | 65.22 | 227225 | 147110 | 0.95% |
| 2025-07-16 | 64.27 | 64.52 | 0.37 | 0.58% | 64.00 | 65.30 | 215161 | 139160 | 0.90% |
| 2025-07-15 | 64.45 | 64.15 | -0.23 | -0.36% | 63.70 | 64.80 | 184521 | 118476 | 0.77% |
| 2025-07-14 | 64.30 | 64.38 | 0.38 | 0.59% | 63.73 | 64.99 | 205875 | 132795 | 0.86% |
| 2025-07-11 | 62.80 | 64.00 | 1.44 | 2.30% | 62.56 | 64.71 | 286273 | 182568 | 1.20% |
| 2025-07-10 | 62.49 | 62.56 | -0.08 | -0.13% | 62.19 | 62.95 | 122579 | 76636 | 0.51% |
| 2025-07-09 | 63.35 | 62.64 | -0.39 | -0.62% | 62.55 | 64.16 | 191920 | 121485 | 0.80% |
| 2025-07-08 | 62.37 | 63.03 | 0.71 | 1.14% | 62.28 | 63.37 | 204680 | 128923 | 0.86% |
| 2025-07-07 | 63.83 | 62.32 | -1.79 | -2.79% | 62.22 | 64.09 | 228827 | 143515 | 0.96% |
| 2025-07-04 | 64.60 | 64.11 | -0.64 | -0.99% | 63.80 | 64.85 | 162022 | 104034 | 0.68% |
| 2025-07-03 | 64.40 | 64.75 | 0.33 | 0.51% | 64.12 | 65.15 | 177899 | 114934 | 0.75% |
| 2025-07-02 | 64.30 | 64.42 | 0.20 | 0.31% | 64.21 | 65.19 | 220945 | 142781 | 0.93% |
| 2025-07-01 | 64.50 | 64.22 | -0.35 | -0.54% | 63.81 | 64.57 | 137582 | 88215 | 0.58% |
| 2025-06-30 | 64.00 | 64.57 | 0.75 | 1.18% | 63.80 | 64.91 | 200022 | 128952 | 0.84% |
| 2025-06-27 | 65.56 | 63.82 | -0.45 | -0.70% | 63.80 | 65.56 | 246326 | 158239 | 1.03% |
| 2025-06-26 | 65.00 | 64.27 | -0.68 | -1.05% | 64.27 | 65.31 | 209157 | 135469 | 0.88% |
| 2025-06-25 | 64.00 | 64.95 | 0.89 | 1.39% | 63.66 | 65.00 | 223155 | 143733 | 0.93% |
| 2025-06-24 | 62.23 | 64.06 | 2.11 | 3.41% | 62.23 | 64.10 | 260262 | 165440 | 1.09% |
| 2025-06-23 | 61.50 | 61.95 | 0.10 | 0.16% | 61.44 | 62.16 | 108210 | 66938 | 0.45% |
| 2025-06-20 | 61.86 | 61.85 | -0.10 | -0.16% | 61.56 | 62.45 | 108409 | 67123 | 0.45% |
| 2025-06-19 | 62.28 | 61.95 | -0.50 | -0.80% | 61.93 | 63.09 | 144169 | 90143 | 0.60% |
| 2025-06-18 | 62.05 | 62.45 | 0.26 | 0.42% | 61.98 | 62.64 | 97240 | 60626 | 0.41% |
| 2025-06-17 | 62.78 | 62.19 | -0.55 | -0.88% | 62.05 | 63.11 | 137350 | 85658 | 0.58% |
| 2025-06-16 | 63.78 | 62.74 | -1.05 | -1.65% | 62.51 | 63.78 | 202018 | 127009 | 0.85% |
| 2025-06-13 | 63.85 | 63.79 | 0.09 | 0.14% | 63.60 | 65.28 | 379586 | 243531 | 1.59% |
| 2025-06-12 | 63.50 | 63.70 | 0.01 | 0.02% | 63.03 | 64.20 | 148073 | 94329 | 0.62% |
| 2025-06-11 | 63.00 | 63.69 | 0.53 | 0.84% | 62.99 | 63.97 | 142780 | 90909 | 0.60% |
| 2025-06-10 | 64.17 | 63.16 | -0.89 | -1.39% | 62.65 | 64.18 | 180299 | 114195 | 0.76% |
| 2025-06-09 | 64.12 | 64.05 | -0.06 | -0.09% | 63.71 | 64.62 | 179705 | 115238 | 0.75% |