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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 80.15 | 77.71 | -1.35 | -1.71% | 77.60 | 80.68 | 110543 | 86573 | 5.00% |
| 2025-09-12 | 76.05 | 79.06 | 3.07 | 4.04% | 75.63 | 81.62 | 192965 | 153291 | 8.73% |
| 2025-09-11 | 73.70 | 75.99 | 2.29 | 3.11% | 72.90 | 76.10 | 106690 | 80190 | 4.82% |
| 2025-09-10 | 73.84 | 73.70 | -0.09 | -0.12% | 73.57 | 75.21 | 61382 | 45553 | 2.78% |
| 2025-09-09 | 75.16 | 73.79 | -1.74 | -2.30% | 73.39 | 75.47 | 64660 | 48089 | 2.92% |
| 2025-09-08 | 75.70 | 75.53 | 0.00 | 0.00% | 74.47 | 76.09 | 80181 | 60381 | 3.63% |
| 2025-09-05 | 73.92 | 75.53 | 1.84 | 2.50% | 73.65 | 75.75 | 84856 | 63389 | 3.84% |
| 2025-09-04 | 77.30 | 73.69 | -3.72 | -4.81% | 72.51 | 77.96 | 147554 | 110669 | 6.67% |
| 2025-09-03 | 78.08 | 77.41 | -0.14 | -0.18% | 77.08 | 80.28 | 120337 | 94539 | 5.44% |
| 2025-09-02 | 81.01 | 77.55 | -3.72 | -4.58% | 77.00 | 81.96 | 159969 | 125798 | 7.23% |
| 2025-09-01 | 81.84 | 81.27 | 0.28 | 0.35% | 79.88 | 82.76 | 131435 | 106598 | 5.94% |
| 2025-08-29 | 82.92 | 80.99 | -1.33 | -1.62% | 79.82 | 83.10 | 142522 | 115328 | 6.44% |
| 2025-08-28 | 79.90 | 82.32 | 2.37 | 2.96% | 79.57 | 82.33 | 179736 | 146118 | 8.13% |
| 2025-08-27 | 79.21 | 79.95 | 0.85 | 1.07% | 78.77 | 84.20 | 218325 | 177428 | 9.87% |
| 2025-08-26 | 79.77 | 79.10 | -1.63 | -2.02% | 78.62 | 80.35 | 151807 | 120593 | 6.86% |
| 2025-08-25 | 82.80 | 80.73 | -1.30 | -1.58% | 79.04 | 83.80 | 207965 | 168569 | 9.40% |
| 2025-08-22 | 81.30 | 82.03 | 1.62 | 2.01% | 80.51 | 83.15 | 179128 | 146314 | 8.10% |
| 2025-08-21 | 81.43 | 80.41 | -1.01 | -1.24% | 79.58 | 81.88 | 145952 | 117684 | 6.60% |
| 2025-08-20 | 76.70 | 81.42 | 4.56 | 5.93% | 76.60 | 82.18 | 202770 | 160757 | 9.17% |
| 2025-08-19 | 78.50 | 76.86 | -1.95 | -2.47% | 76.66 | 78.50 | 130720 | 101039 | 5.91% |
| 2025-08-18 | 74.50 | 78.81 | 5.01 | 6.79% | 73.85 | 80.00 | 243995 | 188658 | 11.03% |
| 2025-08-15 | 72.12 | 73.80 | 1.10 | 1.51% | 72.10 | 73.92 | 122788 | 89896 | 5.55% |
| 2025-08-14 | 73.69 | 72.70 | 0.43 | 0.59% | 72.31 | 75.39 | 174128 | 128174 | 7.87% |
| 2025-08-13 | 70.38 | 72.27 | 1.85 | 2.63% | 70.34 | 73.76 | 151176 | 109417 | 6.84% |
| 2025-08-12 | 69.67 | 70.42 | 0.67 | 0.96% | 69.31 | 70.80 | 74789 | 52446 | 3.38% |
| 2025-08-11 | 68.83 | 69.75 | 0.91 | 1.32% | 68.81 | 70.05 | 56628 | 39333 | 2.56% |
| 2025-08-08 | 69.90 | 68.84 | -1.13 | -1.61% | 68.71 | 69.95 | 68258 | 47128 | 3.09% |
| 2025-08-07 | 70.27 | 69.97 | -0.30 | -0.43% | 69.70 | 70.84 | 70944 | 49858 | 3.21% |
| 2025-08-06 | 69.69 | 70.27 | 0.49 | 0.70% | 69.30 | 70.33 | 54383 | 38009 | 2.46% |
| 2025-08-05 | 69.14 | 69.78 | 0.70 | 1.01% | 68.95 | 70.29 | 55066 | 38293 | 2.49% |
| 2025-08-04 | 68.52 | 69.08 | 0.15 | 0.22% | 68.26 | 69.36 | 48267 | 33239 | 2.18% |
| 2025-08-01 | 69.22 | 68.93 | -0.37 | -0.53% | 68.53 | 69.56 | 55468 | 38277 | 2.51% |
| 2025-07-31 | 70.23 | 69.30 | -0.92 | -1.31% | 69.08 | 70.84 | 71729 | 50130 | 3.24% |
| 2025-07-30 | 71.43 | 70.22 | -1.21 | -1.69% | 69.90 | 71.96 | 78778 | 55789 | 3.56% |
| 2025-07-29 | 71.00 | 71.43 | 0.06 | 0.08% | 70.76 | 71.79 | 63011 | 44912 | 2.85% |
| 2025-07-28 | 71.00 | 71.37 | 0.39 | 0.55% | 70.23 | 72.20 | 80236 | 57283 | 3.63% |
| 2025-07-25 | 70.67 | 70.98 | 0.24 | 0.34% | 70.05 | 71.16 | 66065 | 46643 | 2.99% |
| 2025-07-24 | 69.39 | 70.74 | 1.43 | 2.06% | 69.11 | 70.99 | 94121 | 65980 | 4.26% |
| 2025-07-23 | 69.24 | 69.31 | -0.04 | -0.06% | 69.03 | 69.88 | 61994 | 43070 | 2.80% |
| 2025-07-22 | 69.30 | 69.35 | 0.03 | 0.04% | 69.03 | 69.74 | 61090 | 42402 | 2.76% |
| 2025-07-21 | 69.26 | 69.32 | -0.17 | -0.24% | 69.02 | 69.58 | 58058 | 40244 | 2.63% |
| 2025-07-18 | 69.21 | 69.49 | 0.29 | 0.42% | 68.75 | 69.63 | 62297 | 43074 | 2.82% |
| 2025-07-17 | 68.41 | 69.20 | 0.64 | 0.93% | 68.20 | 69.21 | 65273 | 44905 | 2.95% |
| 2025-07-16 | 69.00 | 68.56 | -1.14 | -1.64% | 67.70 | 69.00 | 104279 | 71256 | 4.72% |
| 2025-07-15 | 69.91 | 69.70 | -0.21 | -0.30% | 69.46 | 70.25 | 65520 | 45717 | 2.96% |
| 2025-07-14 | 69.87 | 69.91 | 0.04 | 0.06% | 69.39 | 70.12 | 57680 | 40261 | 2.61% |
| 2025-07-11 | 71.00 | 69.87 | -3.11 | -4.26% | 68.00 | 71.36 | 136998 | 95389 | 6.20% |
| 2025-07-10 | 73.01 | 72.98 | -0.25 | -0.34% | 72.45 | 73.45 | 32694 | 23834 | 1.48% |
| 2025-07-09 | 73.80 | 73.23 | -0.72 | -0.97% | 72.99 | 74.28 | 45232 | 33276 | 2.05% |
| 2025-07-08 | 71.99 | 73.95 | 2.05 | 2.85% | 71.99 | 74.44 | 77231 | 56906 | 3.49% |
| 2025-07-07 | 72.10 | 71.90 | -0.23 | -0.32% | 71.75 | 72.55 | 31054 | 22365 | 1.40% |
| 2025-07-04 | 73.37 | 72.13 | -1.47 | -2.00% | 71.97 | 73.55 | 57356 | 41622 | 2.59% |
| 2025-07-03 | 73.75 | 73.60 | -0.02 | -0.03% | 73.00 | 73.86 | 35636 | 26142 | 1.61% |
| 2025-07-02 | 74.80 | 73.62 | -1.15 | -1.54% | 73.30 | 74.81 | 50680 | 37431 | 2.29% |
| 2025-07-01 | 74.19 | 74.77 | 0.67 | 0.90% | 73.98 | 75.50 | 67840 | 50775 | 3.07% |
| 2025-06-30 | 73.58 | 74.10 | 0.91 | 1.24% | 73.41 | 74.49 | 60439 | 44741 | 2.73% |
| 2025-06-27 | 73.56 | 73.19 | 0.09 | 0.12% | 73.05 | 74.08 | 43960 | 32316 | 1.99% |
| 2025-06-26 | 74.22 | 73.10 | -1.28 | -1.72% | 73.10 | 74.55 | 53087 | 39183 | 2.40% |
| 2025-06-25 | 73.30 | 74.38 | 1.42 | 1.95% | 73.11 | 74.68 | 71760 | 53033 | 3.25% |
| 2025-06-24 | 72.19 | 72.96 | 0.97 | 1.35% | 71.50 | 73.19 | 56468 | 41041 | 2.55% |
| 2025-06-23 | 70.62 | 71.99 | 0.90 | 1.27% | 69.88 | 72.22 | 58738 | 41999 | 2.66% |
| 2025-06-20 | 71.17 | 71.09 | 0.09 | 0.13% | 71.03 | 72.25 | 44857 | 32154 | 2.03% |
| 2025-06-19 | 71.57 | 71.00 | -0.68 | -0.95% | 70.94 | 72.36 | 44637 | 31934 | 2.02% |
| 2025-06-18 | 71.12 | 71.68 | 0.43 | 0.60% | 70.90 | 72.22 | 39253 | 28090 | 1.78% |
| 2025-06-17 | 71.80 | 71.55 | 0.21 | 0.29% | 70.88 | 71.80 | 31024 | 22101 | 1.40% |
| 2025-06-16 | 71.51 | 71.34 | -0.45 | -0.63% | 71.11 | 72.36 | 43390 | 31103 | 1.96% |
| 2025-06-13 | 72.23 | 71.79 | -0.70 | -0.97% | 71.72 | 73.36 | 52063 | 37674 | 2.36% |
| 2025-06-12 | 72.80 | 72.49 | -0.32 | -0.44% | 72.25 | 73.39 | 39784 | 28977 | 1.80% |
| 2025-06-11 | 73.25 | 72.81 | -0.45 | -0.61% | 72.79 | 74.10 | 40106 | 29395 | 1.81% |
| 2025-06-10 | 75.17 | 73.26 | -1.79 | -2.39% | 72.64 | 75.17 | 47948 | 35296 | 2.17% |
| 2025-06-09 | 74.49 | 75.05 | 0.43 | 0.58% | 73.70 | 75.50 | 45244 | 33712 | 2.05% |