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 | 78.58 | 79.74 | 1.73 | 2.22% | 78.12 | 81.58 | 213538 | 171138 | 5.25% |
| 2025-09-15 | 79.88 | 78.01 | -0.34 | -0.43% | 77.92 | 80.12 | 127136 | 99745 | 3.13% |
| 2025-09-12 | 77.97 | 78.35 | 0.48 | 0.62% | 77.32 | 79.85 | 199920 | 156911 | 4.92% |
| 2025-09-11 | 74.95 | 77.87 | 2.65 | 3.52% | 74.50 | 78.40 | 189595 | 146188 | 4.66% |
| 2025-09-10 | 74.86 | 75.22 | 0.36 | 0.48% | 74.86 | 75.94 | 88063 | 66354 | 2.17% |
| 2025-09-09 | 76.81 | 74.86 | -1.85 | -2.41% | 74.56 | 76.81 | 107172 | 80831 | 2.64% |
| 2025-09-08 | 76.00 | 76.71 | 0.10 | 0.13% | 75.63 | 77.46 | 129748 | 99215 | 3.19% |
| 2025-09-05 | 74.55 | 76.61 | 2.31 | 3.11% | 73.45 | 77.01 | 178278 | 134566 | 4.39% |
| 2025-09-04 | 79.01 | 74.30 | -4.56 | -5.78% | 73.30 | 79.45 | 252672 | 191692 | 6.22% |
| 2025-09-03 | 81.72 | 78.86 | -2.69 | -3.30% | 78.28 | 82.38 | 198806 | 159672 | 4.89% |
| 2025-09-02 | 85.30 | 81.55 | -4.05 | -4.73% | 81.00 | 85.53 | 258916 | 214123 | 6.37% |
| 2025-09-01 | 86.80 | 85.60 | 0.60 | 0.71% | 84.20 | 86.97 | 203283 | 173793 | 5.00% |
| 2025-08-29 | 87.00 | 85.00 | -2.90 | -3.30% | 84.00 | 87.10 | 266705 | 227200 | 6.56% |
| 2025-08-28 | 85.18 | 87.90 | 2.62 | 3.07% | 84.40 | 87.92 | 325344 | 280642 | 8.00% |
| 2025-08-27 | 88.98 | 85.28 | -2.59 | -2.95% | 85.28 | 89.82 | 394454 | 347122 | 9.70% |
| 2025-08-26 | 88.79 | 87.87 | -2.99 | -3.29% | 87.45 | 89.98 | 304450 | 269543 | 7.49% |
| 2025-08-25 | 92.01 | 90.86 | 2.46 | 2.78% | 88.47 | 93.97 | 597583 | 543549 | 14.70% |
| 2025-08-22 | 81.33 | 88.40 | 8.04 | 10.00% | 81.33 | 89.98 | 641350 | 551832 | 15.78% |
| 2025-08-21 | 83.00 | 80.36 | -3.36 | -4.01% | 80.11 | 83.71 | 272000 | 222188 | 6.69% |
| 2025-08-20 | 82.00 | 83.72 | 0.45 | 0.54% | 80.01 | 83.76 | 338036 | 276068 | 8.32% |
| 2025-08-19 | 86.50 | 83.27 | -6.75 | -7.50% | 82.12 | 87.45 | 555244 | 470028 | 13.66% |
| 2025-08-18 | 88.00 | 90.02 | 2.25 | 2.56% | 86.66 | 90.50 | 324535 | 289340 | 7.98% |
| 2025-08-15 | 83.01 | 87.77 | 3.37 | 3.99% | 82.80 | 88.88 | 319501 | 276989 | 7.86% |
| 2025-08-14 | 84.82 | 84.40 | -0.34 | -0.40% | 84.40 | 88.76 | 314300 | 272206 | 7.73% |
| 2025-08-13 | 84.20 | 84.74 | -0.48 | -0.56% | 84.02 | 85.45 | 181502 | 153719 | 4.47% |
| 2025-08-12 | 83.66 | 85.22 | 1.32 | 1.57% | 80.33 | 86.12 | 292934 | 245261 | 7.21% |
| 2025-08-11 | 81.51 | 83.90 | 1.70 | 2.07% | 81.51 | 84.86 | 158830 | 132071 | 3.91% |
| 2025-08-08 | 83.51 | 82.20 | -1.92 | -2.28% | 81.28 | 83.89 | 201460 | 165644 | 4.96% |
| 2025-08-07 | 84.00 | 84.12 | 0.15 | 0.18% | 83.02 | 87.44 | 275589 | 234549 | 6.78% |
| 2025-08-06 | 83.10 | 83.97 | -0.78 | -0.92% | 82.55 | 84.76 | 215310 | 179989 | 5.30% |
| 2025-08-05 | 81.66 | 84.75 | 2.93 | 3.58% | 80.88 | 86.38 | 310212 | 260712 | 7.63% |
| 2025-08-04 | 79.25 | 81.82 | 2.11 | 2.65% | 79.13 | 82.35 | 204868 | 166193 | 5.04% |
| 2025-08-01 | 79.76 | 79.71 | 0.11 | 0.14% | 78.50 | 80.59 | 171703 | 136469 | 4.22% |
| 2025-07-31 | 77.35 | 79.60 | 2.34 | 3.03% | 77.25 | 82.17 | 269334 | 214898 | 6.63% |
| 2025-07-30 | 78.60 | 77.26 | -1.60 | -2.03% | 76.80 | 79.68 | 153065 | 119579 | 3.77% |
| 2025-07-29 | 79.22 | 78.86 | -1.11 | -1.39% | 78.30 | 79.65 | 153953 | 121386 | 3.79% |
| 2025-07-28 | 79.10 | 79.97 | 1.68 | 2.15% | 77.32 | 80.78 | 248791 | 197885 | 6.12% |
| 2025-07-25 | 74.20 | 78.29 | 4.31 | 5.83% | 73.70 | 79.01 | 295799 | 225602 | 7.28% |
| 2025-07-24 | 73.10 | 73.98 | 0.91 | 1.25% | 72.72 | 74.09 | 93075 | 68581 | 2.29% |
| 2025-07-23 | 73.10 | 73.07 | 0.04 | 0.05% | 72.62 | 73.87 | 85622 | 62760 | 2.11% |
| 2025-07-22 | 73.78 | 73.03 | -0.63 | -0.86% | 72.80 | 74.17 | 104257 | 76516 | 2.56% |
| 2025-07-21 | 74.10 | 73.66 | -0.64 | -0.86% | 73.37 | 74.33 | 88124 | 65015 | 2.17% |
| 2025-07-18 | 74.72 | 74.30 | -0.36 | -0.48% | 74.01 | 75.30 | 94100 | 70094 | 2.32% |
| 2025-07-17 | 73.51 | 74.66 | 0.32 | 0.43% | 72.80 | 74.88 | 166501 | 122897 | 4.10% |
| 2025-07-16 | 70.97 | 74.34 | 3.44 | 4.85% | 70.97 | 76.80 | 313962 | 235573 | 7.72% |
| 2025-07-15 | 71.05 | 70.90 | -0.61 | -0.85% | 70.37 | 71.68 | 81850 | 58052 | 2.01% |
| 2025-07-14 | 72.20 | 71.51 | -0.92 | -1.27% | 71.16 | 72.60 | 76553 | 54956 | 1.88% |
| 2025-07-11 | 71.71 | 72.43 | 0.51 | 0.71% | 71.26 | 72.99 | 100054 | 72420 | 2.46% |
| 2025-07-10 | 70.20 | 71.92 | 1.00 | 1.41% | 70.20 | 72.50 | 109674 | 78381 | 2.70% |
| 2025-07-09 | 71.38 | 70.92 | -0.54 | -0.76% | 70.58 | 71.45 | 69749 | 49550 | 1.72% |
| 2025-07-08 | 71.17 | 71.46 | 0.28 | 0.39% | 70.68 | 71.61 | 70305 | 50128 | 1.73% |
| 2025-07-07 | 70.75 | 71.18 | 0.24 | 0.34% | 70.00 | 71.50 | 66307 | 46912 | 1.63% |
| 2025-07-04 | 71.98 | 70.94 | -1.06 | -1.47% | 70.70 | 71.98 | 89330 | 63574 | 2.20% |
| 2025-07-03 | 72.22 | 72.00 | 0.16 | 0.22% | 71.29 | 72.46 | 75629 | 54336 | 1.86% |
| 2025-07-02 | 72.06 | 71.84 | -0.76 | -1.05% | 71.03 | 74.35 | 119777 | 86534 | 2.95% |
| 2025-07-01 | 72.84 | 72.60 | -0.40 | -0.55% | 72.25 | 73.77 | 115040 | 83790 | 2.83% |
| 2025-06-30 | 72.95 | 73.00 | 0.70 | 0.97% | 72.34 | 73.49 | 130058 | 94990 | 3.20% |
| 2025-06-27 | 73.99 | 72.30 | 0.46 | 0.64% | 72.03 | 74.09 | 183958 | 134463 | 4.53% |
| 2025-06-26 | 72.14 | 71.84 | -0.16 | -0.22% | 71.83 | 74.88 | 208926 | 153078 | 5.14% |
| 2025-06-25 | 71.04 | 72.00 | 1.47 | 2.08% | 70.32 | 72.08 | 131152 | 93479 | 3.23% |
| 2025-06-24 | 68.74 | 70.53 | 1.64 | 2.38% | 68.66 | 71.30 | 102098 | 71820 | 2.51% |
| 2025-06-23 | 67.51 | 68.89 | 1.06 | 1.56% | 67.20 | 69.19 | 67673 | 46406 | 1.66% |
| 2025-06-20 | 69.11 | 67.83 | -1.29 | -1.87% | 67.73 | 69.73 | 69503 | 47510 | 1.71% |
| 2025-06-19 | 70.02 | 69.12 | -1.50 | -2.12% | 68.54 | 70.50 | 101752 | 70628 | 2.50% |
| 2025-06-18 | 70.80 | 70.62 | -0.46 | -0.65% | 70.22 | 71.28 | 82210 | 58066 | 2.02% |
| 2025-06-17 | 72.95 | 71.08 | -1.59 | -2.19% | 70.50 | 73.29 | 141697 | 101303 | 3.49% |
| 2025-06-16 | 72.44 | 72.67 | -0.37 | -0.51% | 71.58 | 73.32 | 122178 | 88486 | 3.01% |
| 2025-06-13 | 70.70 | 73.04 | 1.89 | 2.66% | 70.70 | 74.09 | 309678 | 227044 | 7.62% |
| 2025-06-12 | 70.49 | 71.15 | 0.05 | 0.07% | 70.20 | 72.13 | 119803 | 85480 | 2.95% |
| 2025-06-11 | 71.03 | 71.10 | 0.06 | 0.08% | 70.01 | 72.31 | 118845 | 84418 | 2.92% |
| 2025-06-10 | 70.98 | 71.04 | -0.03 | -0.04% | 69.00 | 72.72 | 203370 | 143820 | 5.00% |
| 2025-06-09 | 71.82 | 71.07 | -0.92 | -1.28% | 70.61 | 71.99 | 147308 | 104723 | 3.62% |