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 | 72.07 | 71.16 | -1.24 | -1.71% | 70.80 | 73.73 | 60466 | 43371 | 3.61% |
| 2025-09-12 | 77.10 | 72.40 | -4.75 | -6.16% | 71.65 | 77.15 | 88166 | 64632 | 5.26% |
| 2025-09-11 | 72.01 | 77.15 | 4.33 | 5.95% | 72.01 | 78.34 | 79872 | 60775 | 4.77% |
| 2025-09-10 | 72.17 | 72.82 | 0.21 | 0.29% | 71.00 | 74.50 | 47264 | 34287 | 2.82% |
| 2025-09-09 | 72.27 | 72.61 | -0.29 | -0.40% | 71.11 | 73.26 | 44646 | 32318 | 2.66% |
| 2025-09-08 | 73.02 | 72.90 | 0.85 | 1.18% | 71.50 | 74.08 | 55559 | 40499 | 3.31% |
| 2025-09-05 | 70.62 | 72.05 | 1.43 | 2.02% | 70.12 | 72.96 | 64870 | 46553 | 3.87% |
| 2025-09-04 | 73.65 | 70.62 | -2.52 | -3.45% | 68.70 | 76.49 | 77140 | 55444 | 4.60% |
| 2025-09-03 | 73.01 | 73.14 | 0.24 | 0.33% | 72.45 | 74.47 | 43425 | 31908 | 2.59% |
| 2025-09-02 | 77.59 | 72.90 | -4.40 | -5.69% | 72.02 | 79.10 | 72360 | 54197 | 4.32% |
| 2025-09-01 | 77.08 | 77.30 | 0.22 | 0.29% | 75.86 | 77.92 | 39643 | 30428 | 2.37% |
| 2025-08-29 | 78.34 | 77.08 | -1.79 | -2.27% | 75.53 | 78.60 | 55398 | 42610 | 3.31% |
| 2025-08-28 | 73.06 | 78.87 | 5.82 | 7.97% | 72.50 | 79.24 | 97084 | 74053 | 5.79% |
| 2025-08-27 | 73.40 | 73.05 | -0.76 | -1.03% | 72.78 | 76.09 | 67630 | 50446 | 4.04% |
| 2025-08-26 | 73.60 | 73.81 | -0.08 | -0.11% | 73.05 | 75.66 | 39844 | 29684 | 2.38% |
| 2025-08-25 | 73.89 | 73.89 | 0.20 | 0.27% | 72.83 | 75.19 | 50681 | 37486 | 3.02% |
| 2025-08-22 | 72.00 | 73.69 | 1.46 | 2.02% | 71.68 | 74.40 | 50174 | 36730 | 2.99% |
| 2025-08-21 | 72.50 | 72.23 | -0.78 | -1.07% | 71.07 | 73.09 | 44946 | 32363 | 2.68% |
| 2025-08-20 | 72.98 | 73.01 | 0.19 | 0.26% | 71.78 | 74.36 | 46089 | 33520 | 2.75% |
| 2025-08-19 | 74.53 | 72.82 | -2.27 | -3.02% | 72.67 | 75.66 | 65067 | 47941 | 3.88% |
| 2025-08-18 | 77.00 | 75.09 | -1.52 | -1.98% | 73.78 | 77.48 | 75539 | 56897 | 4.51% |
| 2025-08-15 | 74.70 | 76.61 | 1.57 | 2.09% | 73.95 | 77.36 | 88932 | 67143 | 5.31% |
| 2025-08-14 | 77.81 | 75.04 | -1.06 | -1.39% | 74.88 | 79.56 | 97527 | 75570 | 5.82% |
| 2025-08-13 | 72.07 | 76.10 | 4.07 | 5.65% | 71.02 | 77.33 | 108930 | 80509 | 6.50% |
| 2025-08-12 | 74.48 | 72.03 | -2.96 | -3.95% | 71.05 | 74.90 | 88574 | 64031 | 5.28% |
| 2025-08-11 | 68.36 | 74.99 | 7.15 | 10.54% | 68.27 | 76.00 | 126497 | 92023 | 7.55% |
| 2025-08-08 | 65.24 | 67.84 | 1.39 | 2.09% | 65.24 | 68.58 | 56781 | 38323 | 3.39% |
| 2025-08-07 | 67.40 | 66.45 | -0.65 | -0.97% | 64.73 | 70.30 | 79871 | 53655 | 4.77% |
| 2025-08-06 | 65.60 | 67.10 | 0.93 | 1.41% | 65.18 | 69.43 | 72984 | 49097 | 4.35% |
| 2025-08-05 | 64.61 | 66.17 | 2.22 | 3.47% | 64.27 | 66.60 | 62229 | 40781 | 3.71% |
| 2025-08-04 | 63.96 | 63.95 | -0.80 | -1.24% | 62.22 | 64.35 | 51756 | 32759 | 3.09% |
| 2025-08-01 | 61.91 | 64.75 | 2.90 | 4.69% | 61.86 | 67.42 | 109769 | 71047 | 6.55% |
| 2025-07-31 | 60.00 | 61.85 | 1.73 | 2.88% | 59.99 | 64.30 | 90798 | 56883 | 5.42% |
| 2025-07-30 | 60.72 | 60.12 | -0.86 | -1.41% | 59.71 | 62.60 | 48995 | 29826 | 2.92% |
| 2025-07-29 | 58.39 | 60.98 | 2.52 | 4.31% | 58.01 | 61.14 | 59942 | 35862 | 3.58% |
| 2025-07-28 | 58.27 | 58.46 | 0.18 | 0.31% | 57.51 | 58.96 | 25716 | 14977 | 1.53% |
| 2025-07-25 | 59.00 | 58.28 | -0.71 | -1.20% | 57.95 | 59.20 | 26665 | 15577 | 1.59% |
| 2025-07-24 | 57.55 | 58.99 | 1.11 | 1.92% | 57.51 | 59.00 | 37018 | 21623 | 2.21% |
| 2025-07-23 | 58.61 | 57.88 | -0.52 | -0.89% | 57.70 | 59.15 | 33636 | 19670 | 2.01% |
| 2025-07-22 | 57.50 | 58.40 | 0.78 | 1.35% | 57.24 | 58.92 | 34112 | 19802 | 2.04% |
| 2025-07-21 | 57.52 | 57.62 | 0.10 | 0.17% | 57.29 | 57.84 | 20011 | 11516 | 1.19% |
| 2025-07-18 | 57.39 | 57.52 | -0.06 | -0.10% | 57.20 | 58.11 | 25712 | 14800 | 1.53% |
| 2025-07-17 | 57.76 | 57.58 | -0.19 | -0.33% | 56.68 | 58.58 | 44830 | 25727 | 2.67% |
| 2025-07-16 | 57.31 | 57.77 | 0.10 | 0.17% | 56.86 | 57.90 | 32338 | 18540 | 1.93% |
| 2025-07-15 | 57.67 | 57.67 | -0.04 | -0.07% | 56.48 | 58.20 | 32699 | 18730 | 1.95% |
| 2025-07-14 | 57.60 | 57.71 | -0.33 | -0.57% | 57.11 | 58.29 | 32450 | 18696 | 1.94% |
| 2025-07-11 | 59.20 | 58.04 | -0.39 | -0.67% | 57.77 | 59.20 | 35871 | 20900 | 2.14% |
| 2025-07-10 | 57.49 | 58.43 | 0.90 | 1.56% | 57.17 | 58.58 | 51114 | 29747 | 3.05% |
| 2025-07-09 | 57.78 | 57.53 | -0.59 | -1.02% | 57.40 | 58.62 | 45602 | 26395 | 2.72% |
| 2025-07-08 | 56.21 | 58.12 | 1.91 | 3.40% | 55.92 | 58.96 | 89079 | 51413 | 5.31% |
| 2025-07-07 | 53.50 | 56.21 | 2.88 | 5.40% | 53.50 | 58.30 | 117416 | 66491 | 7.01% |
| 2025-07-04 | 53.77 | 53.33 | 0.11 | 0.21% | 52.74 | 53.98 | 35900 | 19152 | 2.14% |
| 2025-07-03 | 53.49 | 53.22 | -0.37 | -0.69% | 52.71 | 53.59 | 29806 | 15839 | 1.78% |
| 2025-07-02 | 53.70 | 53.59 | 0.24 | 0.45% | 52.94 | 53.80 | 33550 | 17922 | 2.00% |
| 2025-07-01 | 53.20 | 53.35 | 0.14 | 0.26% | 52.61 | 53.67 | 25675 | 13646 | 1.53% |
| 2025-06-30 | 52.28 | 53.21 | 1.51 | 2.92% | 52.25 | 53.48 | 45440 | 24051 | 2.71% |
| 2025-06-27 | 51.50 | 51.70 | 0.43 | 0.84% | 51.40 | 52.37 | 23166 | 12028 | 1.38% |
| 2025-06-26 | 52.39 | 51.27 | -1.11 | -2.12% | 51.21 | 52.50 | 29871 | 15472 | 1.78% |
| 2025-06-25 | 51.70 | 52.38 | 0.70 | 1.35% | 51.33 | 52.41 | 28402 | 14767 | 1.69% |
| 2025-06-24 | 50.51 | 51.68 | 1.27 | 2.52% | 50.48 | 51.70 | 28634 | 14669 | 1.71% |
| 2025-06-23 | 49.78 | 50.41 | 0.47 | 0.94% | 49.64 | 50.80 | 18599 | 9324 | 1.11% |
| 2025-06-20 | 50.40 | 49.94 | -0.26 | -0.52% | 49.93 | 51.20 | 21119 | 10659 | 1.26% |
| 2025-06-19 | 50.88 | 50.20 | -0.81 | -1.59% | 49.83 | 51.31 | 33772 | 16987 | 2.02% |
| 2025-06-18 | 51.27 | 51.01 | -0.26 | -0.51% | 50.88 | 51.66 | 15615 | 7990 | 0.93% |
| 2025-06-17 | 51.74 | 51.27 | -0.41 | -0.79% | 51.05 | 52.15 | 20363 | 10496 | 1.21% |
| 2025-06-16 | 50.20 | 51.68 | 1.33 | 2.64% | 50.05 | 52.33 | 30788 | 15730 | 1.84% |
| 2025-06-13 | 51.80 | 50.35 | -1.54 | -2.97% | 49.60 | 51.80 | 50846 | 25641 | 3.03% |
| 2025-06-12 | 53.01 | 51.89 | -1.28 | -2.41% | 51.73 | 53.86 | 32598 | 17036 | 1.94% |
| 2025-06-11 | 53.15 | 53.56 | 0.56 | 1.06% | 53.15 | 54.50 | 28655 | 15460 | 1.71% |
| 2025-06-10 | 54.63 | 53.00 | -1.35 | -2.48% | 52.60 | 54.63 | 25610 | 13680 | 1.53% |
| 2025-06-09 | 53.82 | 54.35 | 0.48 | 0.89% | 53.68 | 54.50 | 14640 | 7948 | 0.87% |