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 | 80.30 | 80.10 | -0.33 | -0.41% | 79.48 | 81.43 | 98993 | 79457 | 2.21% |
| 2025-09-15 | 84.50 | 80.43 | 0.43 | 0.54% | 80.36 | 85.00 | 170948 | 140492 | 3.81% |
| 2025-09-12 | 79.93 | 80.00 | 0.07 | 0.09% | 78.71 | 81.09 | 115259 | 92269 | 2.57% |
| 2025-09-11 | 77.84 | 79.93 | 1.96 | 2.51% | 77.08 | 79.98 | 97831 | 77196 | 2.18% |
| 2025-09-10 | 78.18 | 77.97 | -0.03 | -0.04% | 77.47 | 80.20 | 76364 | 60048 | 1.70% |
| 2025-09-09 | 79.60 | 78.00 | -1.70 | -2.13% | 77.86 | 79.98 | 80360 | 63423 | 1.79% |
| 2025-09-08 | 81.24 | 79.70 | -1.54 | -1.90% | 78.81 | 81.24 | 102045 | 81226 | 2.28% |
| 2025-09-05 | 76.32 | 81.24 | 5.43 | 7.16% | 75.40 | 81.35 | 159499 | 125434 | 3.56% |
| 2025-09-04 | 78.87 | 75.81 | -3.02 | -3.83% | 75.08 | 79.38 | 130361 | 100324 | 2.91% |
| 2025-09-03 | 80.45 | 78.83 | -1.49 | -1.86% | 78.39 | 81.21 | 114858 | 91611 | 2.56% |
| 2025-09-02 | 82.85 | 80.32 | -2.86 | -3.44% | 80.00 | 83.15 | 135969 | 110160 | 3.03% |
| 2025-09-01 | 83.50 | 83.18 | 0.39 | 0.47% | 82.01 | 84.78 | 122139 | 101489 | 2.72% |
| 2025-08-29 | 84.72 | 82.79 | -1.92 | -2.27% | 82.50 | 84.74 | 131688 | 109366 | 2.94% |
| 2025-08-28 | 83.04 | 84.71 | 1.67 | 2.01% | 81.91 | 85.50 | 177649 | 149099 | 3.96% |
| 2025-08-27 | 84.22 | 83.04 | -1.18 | -1.40% | 82.90 | 87.71 | 218771 | 186661 | 4.88% |
| 2025-08-26 | 84.00 | 84.22 | -0.23 | -0.27% | 83.30 | 85.30 | 116187 | 97873 | 2.59% |
| 2025-08-25 | 84.73 | 84.45 | -0.28 | -0.33% | 83.58 | 87.08 | 217852 | 185081 | 4.86% |
| 2025-08-22 | 78.00 | 84.73 | 4.71 | 5.89% | 77.71 | 85.85 | 301422 | 250443 | 6.72% |
| 2025-08-21 | 81.20 | 80.02 | -1.16 | -1.43% | 79.79 | 82.04 | 104937 | 84890 | 2.34% |
| 2025-08-20 | 80.79 | 81.18 | -0.13 | -0.16% | 79.28 | 81.29 | 118637 | 95208 | 2.65% |
| 2025-08-19 | 80.10 | 81.31 | 1.12 | 1.40% | 78.60 | 82.88 | 162362 | 130866 | 3.62% |
| 2025-08-18 | 80.80 | 80.19 | 0.34 | 0.43% | 79.20 | 81.00 | 151457 | 121292 | 3.38% |
| 2025-08-15 | 77.52 | 79.85 | 2.05 | 2.63% | 77.30 | 80.50 | 152019 | 120326 | 3.39% |
| 2025-08-14 | 77.50 | 77.80 | 0.44 | 0.57% | 77.04 | 80.86 | 209518 | 166535 | 4.67% |
| 2025-08-13 | 77.19 | 77.36 | 0.18 | 0.23% | 76.20 | 77.50 | 103776 | 79948 | 2.32% |
| 2025-08-12 | 76.08 | 77.18 | 0.97 | 1.27% | 75.80 | 77.79 | 99762 | 76999 | 2.23% |
| 2025-08-11 | 75.60 | 76.21 | 0.47 | 0.62% | 75.55 | 76.66 | 62960 | 47954 | 1.40% |
| 2025-08-08 | 77.50 | 75.74 | -2.16 | -2.77% | 75.63 | 77.59 | 93412 | 71253 | 2.08% |
| 2025-08-07 | 76.05 | 77.90 | 2.18 | 2.88% | 75.70 | 79.25 | 171131 | 132924 | 3.82% |
| 2025-08-06 | 75.17 | 75.72 | 0.52 | 0.69% | 74.60 | 76.00 | 56955 | 43022 | 1.27% |
| 2025-08-05 | 75.29 | 75.20 | 0.20 | 0.27% | 74.51 | 75.49 | 54595 | 40936 | 1.22% |
| 2025-08-04 | 74.03 | 75.00 | 0.55 | 0.74% | 73.77 | 75.59 | 57371 | 42899 | 1.28% |
| 2025-08-01 | 74.34 | 74.45 | 0.11 | 0.15% | 73.81 | 75.36 | 76695 | 57285 | 1.71% |
| 2025-07-31 | 75.47 | 74.34 | -1.26 | -1.67% | 74.04 | 76.72 | 94054 | 71010 | 2.10% |
| 2025-07-30 | 75.94 | 75.60 | -0.53 | -0.70% | 74.88 | 77.22 | 94545 | 71875 | 2.11% |
| 2025-07-29 | 75.80 | 76.13 | 0.27 | 0.36% | 75.70 | 76.60 | 63392 | 48262 | 1.41% |
| 2025-07-28 | 77.20 | 75.86 | -0.87 | -1.13% | 75.66 | 77.23 | 72189 | 54891 | 1.61% |
| 2025-07-25 | 76.50 | 76.73 | 0.26 | 0.34% | 75.80 | 77.65 | 106956 | 81787 | 2.39% |
| 2025-07-24 | 73.70 | 76.47 | 2.79 | 3.79% | 73.51 | 76.99 | 145279 | 109823 | 3.24% |
| 2025-07-23 | 73.01 | 73.68 | 0.60 | 0.82% | 72.80 | 74.50 | 97544 | 72183 | 2.18% |
| 2025-07-22 | 72.79 | 73.08 | 0.38 | 0.52% | 72.40 | 73.35 | 66255 | 48328 | 1.48% |
| 2025-07-21 | 72.70 | 72.70 | 0.00 | 0.00% | 72.40 | 72.98 | 45320 | 32921 | 1.01% |
| 2025-07-18 | 73.09 | 72.70 | -0.38 | -0.52% | 72.40 | 73.85 | 61434 | 44792 | 1.37% |
| 2025-07-17 | 71.92 | 73.08 | 1.01 | 1.40% | 71.41 | 73.13 | 73731 | 53443 | 1.64% |
| 2025-07-16 | 70.90 | 72.07 | 1.10 | 1.55% | 70.90 | 74.00 | 108179 | 78664 | 2.41% |
| 2025-07-15 | 71.25 | 70.97 | -0.45 | -0.63% | 70.18 | 71.85 | 53345 | 37811 | 1.19% |
| 2025-07-14 | 71.68 | 71.42 | -0.26 | -0.36% | 71.25 | 71.80 | 39037 | 27894 | 0.87% |
| 2025-07-11 | 70.98 | 71.68 | 0.70 | 0.99% | 70.56 | 72.20 | 63266 | 45300 | 1.41% |
| 2025-07-10 | 70.66 | 70.98 | 0.13 | 0.18% | 70.51 | 71.20 | 38234 | 27088 | 0.85% |
| 2025-07-09 | 71.30 | 70.85 | -0.45 | -0.63% | 70.60 | 71.62 | 48285 | 34326 | 1.08% |
| 2025-07-08 | 70.34 | 71.30 | 0.98 | 1.39% | 70.34 | 71.63 | 52337 | 37228 | 1.17% |
| 2025-07-07 | 70.69 | 70.32 | -0.47 | -0.66% | 70.08 | 70.95 | 32031 | 22533 | 0.72% |
| 2025-07-04 | 71.71 | 70.79 | -1.34 | -1.86% | 70.45 | 71.89 | 69824 | 49630 | 1.56% |
| 2025-07-03 | 69.80 | 72.13 | 2.26 | 3.23% | 69.65 | 73.88 | 119324 | 85668 | 2.66% |
| 2025-07-02 | 70.60 | 69.87 | -1.02 | -1.44% | 69.52 | 70.60 | 50421 | 35207 | 1.13% |
| 2025-07-01 | 71.18 | 70.89 | -0.48 | -0.67% | 70.70 | 71.69 | 52351 | 37216 | 1.17% |
| 2025-06-30 | 70.83 | 71.37 | 1.00 | 1.42% | 70.56 | 71.41 | 58343 | 41508 | 1.30% |
| 2025-06-27 | 70.69 | 70.37 | 0.46 | 0.66% | 70.07 | 71.42 | 63525 | 44930 | 1.42% |
| 2025-06-26 | 70.86 | 69.91 | -0.95 | -1.34% | 69.91 | 71.18 | 60140 | 42417 | 1.34% |
| 2025-06-25 | 69.72 | 70.86 | 1.23 | 1.77% | 69.25 | 71.00 | 88421 | 62056 | 1.97% |
| 2025-06-24 | 68.58 | 69.63 | 1.33 | 1.95% | 68.30 | 69.72 | 66771 | 46260 | 1.49% |
| 2025-06-23 | 67.00 | 68.30 | 0.97 | 1.44% | 66.90 | 68.86 | 48701 | 33064 | 1.09% |
| 2025-06-20 | 68.78 | 67.33 | -1.23 | -1.79% | 67.27 | 69.20 | 47537 | 32353 | 1.06% |
| 2025-06-19 | 69.40 | 68.56 | -1.10 | -1.58% | 68.54 | 69.93 | 48526 | 33551 | 1.08% |
| 2025-06-18 | 69.50 | 69.66 | -0.05 | -0.07% | 69.01 | 70.30 | 44126 | 30724 | 0.99% |
| 2025-06-17 | 69.60 | 69.71 | 0.21 | 0.30% | 69.50 | 70.25 | 32839 | 22915 | 0.73% |
| 2025-06-16 | 69.02 | 69.50 | 0.07 | 0.10% | 69.00 | 69.75 | 29849 | 20723 | 0.67% |
| 2025-06-13 | 70.20 | 69.43 | -1.06 | -1.50% | 69.30 | 70.40 | 61033 | 42547 | 1.36% |
| 2025-06-12 | 70.77 | 70.49 | -0.40 | -0.56% | 70.25 | 71.46 | 41435 | 29294 | 0.93% |
| 2025-06-11 | 70.90 | 70.89 | 0.16 | 0.23% | 70.76 | 71.80 | 38204 | 27204 | 0.85% |
| 2025-06-10 | 72.28 | 70.73 | -1.63 | -2.25% | 70.08 | 72.41 | 51699 | 36786 | 1.15% |
| 2025-06-09 | 71.25 | 72.36 | 1.19 | 1.67% | 71.00 | 73.18 | 55955 | 40419 | 1.25% |