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 | 74.92 | 75.83 | 0.53 | 0.70% | 74.30 | 76.61 | 236548 | 178871 | 6.42% |
| 2025-09-15 | 76.20 | 75.30 | 0.40 | 0.53% | 75.22 | 77.86 | 315128 | 240774 | 8.56% |
| 2025-09-12 | 74.50 | 74.90 | 0.60 | 0.81% | 74.34 | 76.27 | 267302 | 201080 | 7.26% |
| 2025-09-11 | 72.60 | 74.30 | 2.04 | 2.82% | 71.25 | 74.62 | 249309 | 183437 | 6.77% |
| 2025-09-10 | 72.68 | 72.26 | 0.30 | 0.42% | 72.01 | 73.70 | 158115 | 114950 | 4.29% |
| 2025-09-09 | 74.64 | 71.96 | -3.44 | -4.56% | 71.71 | 74.65 | 225059 | 163974 | 6.11% |
| 2025-09-08 | 73.50 | 75.40 | 1.75 | 2.38% | 73.08 | 75.97 | 275613 | 205933 | 7.48% |
| 2025-09-05 | 73.76 | 73.65 | 0.70 | 0.96% | 71.58 | 74.48 | 301141 | 218800 | 8.19% |
| 2025-09-04 | 76.09 | 72.95 | -2.97 | -3.91% | 71.41 | 77.25 | 361527 | 268564 | 9.83% |
| 2025-09-03 | 74.71 | 75.92 | 1.54 | 2.07% | 74.71 | 80.30 | 412562 | 320464 | 11.21% |
| 2025-09-02 | 78.00 | 74.38 | -3.93 | -5.02% | 73.76 | 78.20 | 410023 | 308505 | 11.15% |
| 2025-09-01 | 79.03 | 78.31 | -0.72 | -0.91% | 77.75 | 82.17 | 381273 | 302803 | 10.36% |
| 2025-08-29 | 78.20 | 79.03 | 0.97 | 1.24% | 77.55 | 80.98 | 481758 | 381750 | 13.10% |
| 2025-08-28 | 75.40 | 78.06 | 1.41 | 1.84% | 75.08 | 79.76 | 649766 | 503048 | 17.66% |
| 2025-08-27 | 72.22 | 76.65 | 8.02 | 11.69% | 72.20 | 82.29 | 796947 | 619708 | 21.72% |
| 2025-08-26 | 66.85 | 68.63 | 1.78 | 2.66% | 66.18 | 69.49 | 315640 | 216477 | 8.60% |
| 2025-08-25 | 67.50 | 66.85 | 0.90 | 1.36% | 66.26 | 69.58 | 358918 | 242333 | 9.78% |
| 2025-08-22 | 63.70 | 65.95 | 2.16 | 3.39% | 63.70 | 66.33 | 292788 | 190668 | 7.98% |
| 2025-08-21 | 65.08 | 63.79 | -1.07 | -1.65% | 63.36 | 65.66 | 193781 | 124670 | 5.28% |
| 2025-08-20 | 64.01 | 64.86 | 0.48 | 0.75% | 63.00 | 64.86 | 220398 | 140768 | 6.01% |
| 2025-08-19 | 63.50 | 64.38 | 0.94 | 1.48% | 63.18 | 65.79 | 346842 | 223804 | 9.45% |
| 2025-08-18 | 62.00 | 63.44 | 2.53 | 4.15% | 62.00 | 64.13 | 327604 | 207660 | 8.93% |
| 2025-08-15 | 59.52 | 60.91 | 1.33 | 2.23% | 59.31 | 60.96 | 184122 | 111168 | 5.02% |
| 2025-08-14 | 60.62 | 59.58 | -0.87 | -1.44% | 59.40 | 61.71 | 204635 | 123832 | 5.58% |
| 2025-08-13 | 60.33 | 60.45 | 0.15 | 0.25% | 59.86 | 60.76 | 157339 | 94891 | 4.29% |
| 2025-08-12 | 59.98 | 60.30 | 0.35 | 0.58% | 59.27 | 60.58 | 142562 | 85385 | 3.88% |
| 2025-08-11 | 58.00 | 59.95 | 2.08 | 3.59% | 57.91 | 60.00 | 189624 | 112708 | 5.17% |
| 2025-08-08 | 59.65 | 57.87 | -1.59 | -2.67% | 57.87 | 59.80 | 150367 | 87692 | 4.10% |
| 2025-08-07 | 60.11 | 59.46 | -0.52 | -0.87% | 59.12 | 60.80 | 129623 | 77377 | 3.53% |
| 2025-08-06 | 59.14 | 59.98 | 0.71 | 1.20% | 58.70 | 60.10 | 143291 | 85499 | 3.90% |
| 2025-08-05 | 59.45 | 59.27 | -0.18 | -0.30% | 58.92 | 59.76 | 92871 | 54962 | 2.53% |
| 2025-08-04 | 58.71 | 59.45 | 0.15 | 0.25% | 58.52 | 59.45 | 100894 | 59527 | 2.75% |
| 2025-08-01 | 58.96 | 59.30 | 0.68 | 1.16% | 57.95 | 59.76 | 154622 | 91154 | 4.21% |
| 2025-07-31 | 58.52 | 58.62 | 0.09 | 0.15% | 58.40 | 60.31 | 206838 | 123149 | 5.64% |
| 2025-07-30 | 59.50 | 58.53 | -1.19 | -1.99% | 58.22 | 60.38 | 139149 | 82364 | 3.79% |
| 2025-07-29 | 59.00 | 59.72 | 0.50 | 0.84% | 58.80 | 60.19 | 123598 | 73667 | 3.37% |
| 2025-07-28 | 60.31 | 59.22 | -0.50 | -0.84% | 58.80 | 60.45 | 126105 | 74762 | 3.44% |
| 2025-07-25 | 59.35 | 59.72 | 0.84 | 1.43% | 58.95 | 59.75 | 137931 | 81901 | 3.76% |
| 2025-07-24 | 58.04 | 58.88 | 0.71 | 1.22% | 58.04 | 59.00 | 106729 | 62626 | 2.91% |
| 2025-07-23 | 58.29 | 58.17 | -0.33 | -0.56% | 57.92 | 59.08 | 132492 | 77554 | 3.61% |
| 2025-07-22 | 58.98 | 58.50 | -1.50 | -2.50% | 58.27 | 59.67 | 192204 | 112892 | 5.24% |
| 2025-07-21 | 59.68 | 60.00 | 1.68 | 2.88% | 59.27 | 60.99 | 300430 | 180531 | 8.19% |
| 2025-07-18 | 58.30 | 58.32 | 0.64 | 1.11% | 57.95 | 59.88 | 212448 | 124605 | 5.79% |
| 2025-07-17 | 56.35 | 57.68 | 1.25 | 2.22% | 56.16 | 58.33 | 158077 | 90650 | 4.31% |
| 2025-07-16 | 56.65 | 56.43 | -0.22 | -0.39% | 56.18 | 57.39 | 125164 | 71109 | 3.41% |
| 2025-07-15 | 55.40 | 56.65 | 1.10 | 1.98% | 55.36 | 56.68 | 142452 | 79921 | 3.88% |
| 2025-07-14 | 56.18 | 55.55 | -0.26 | -0.47% | 55.53 | 56.18 | 75687 | 42224 | 2.06% |
| 2025-07-11 | 55.46 | 55.81 | 0.47 | 0.85% | 54.80 | 56.32 | 103981 | 57948 | 2.83% |
| 2025-07-10 | 55.00 | 55.34 | 0.24 | 0.44% | 54.74 | 55.90 | 66580 | 36799 | 1.81% |
| 2025-07-09 | 55.21 | 55.10 | -0.11 | -0.20% | 55.00 | 55.92 | 83769 | 46366 | 2.28% |
| 2025-07-08 | 54.12 | 55.21 | 1.08 | 2.00% | 54.00 | 55.29 | 88464 | 48588 | 2.41% |
| 2025-07-07 | 54.94 | 54.13 | -0.99 | -1.80% | 54.03 | 55.04 | 80826 | 43957 | 2.20% |
| 2025-07-04 | 55.87 | 55.12 | -0.73 | -1.31% | 54.80 | 56.09 | 73740 | 40821 | 2.01% |
| 2025-07-03 | 55.59 | 55.85 | 0.25 | 0.45% | 55.39 | 56.17 | 55376 | 30902 | 1.51% |
| 2025-07-02 | 56.44 | 55.60 | -1.01 | -1.78% | 55.28 | 56.70 | 70821 | 39456 | 1.93% |
| 2025-07-01 | 57.05 | 56.61 | -0.61 | -1.07% | 56.50 | 57.29 | 74528 | 42321 | 2.03% |
| 2025-06-30 | 56.52 | 57.22 | 0.81 | 1.44% | 56.29 | 57.39 | 97116 | 55428 | 2.65% |
| 2025-06-27 | 56.83 | 56.41 | -0.07 | -0.12% | 56.25 | 57.30 | 87801 | 49813 | 2.39% |
| 2025-06-26 | 57.10 | 56.48 | -0.64 | -1.12% | 56.30 | 57.32 | 98337 | 55898 | 2.68% |
| 2025-06-25 | 56.06 | 57.12 | 1.09 | 1.95% | 56.02 | 57.16 | 140338 | 79669 | 3.82% |
| 2025-06-24 | 53.66 | 56.03 | 3.03 | 5.72% | 53.66 | 56.24 | 165272 | 91379 | 4.50% |
| 2025-06-23 | 52.68 | 53.00 | -0.13 | -0.24% | 52.51 | 53.49 | 71923 | 38191 | 1.96% |
| 2025-06-20 | 54.48 | 53.13 | -1.49 | -2.73% | 53.02 | 54.79 | 81303 | 43645 | 2.22% |
| 2025-06-19 | 55.26 | 54.62 | -0.96 | -1.73% | 54.50 | 55.99 | 67104 | 37033 | 1.83% |
| 2025-06-18 | 54.41 | 55.58 | 0.81 | 1.48% | 54.38 | 55.94 | 80230 | 44420 | 2.19% |
| 2025-06-17 | 54.65 | 54.77 | 0.08 | 0.15% | 54.33 | 55.09 | 43668 | 23902 | 1.19% |
| 2025-06-16 | 53.65 | 54.69 | 0.89 | 1.65% | 53.50 | 55.34 | 63089 | 34372 | 1.72% |
| 2025-06-13 | 54.56 | 53.80 | -1.05 | -1.91% | 53.59 | 54.95 | 82016 | 44304 | 2.23% |
| 2025-06-12 | 55.07 | 54.85 | -0.53 | -0.96% | 54.74 | 55.72 | 66440 | 36650 | 1.81% |
| 2025-06-11 | 55.13 | 55.38 | 0.25 | 0.45% | 54.92 | 56.15 | 57294 | 31850 | 1.56% |
| 2025-06-10 | 56.85 | 55.13 | -1.65 | -2.91% | 54.59 | 56.95 | 106253 | 58945 | 2.90% |
| 2025-06-09 | 56.10 | 56.78 | 0.69 | 1.23% | 56.10 | 57.20 | 86053 | 48833 | 2.34% |