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 | 62.27 | 62.73 | 0.51 | 0.82% | 62.06 | 63.00 | 6079 | 3804 | 0.45% |
| 2025-09-15 | 64.01 | 62.22 | -1.88 | -2.93% | 62.20 | 64.01 | 14328 | 9012 | 1.07% |
| 2025-09-12 | 64.41 | 64.10 | -0.31 | -0.48% | 63.89 | 64.70 | 9494 | 6097 | 0.71% |
| 2025-09-11 | 63.61 | 64.41 | 0.80 | 1.26% | 62.51 | 64.80 | 15833 | 10127 | 1.18% |
| 2025-09-10 | 63.23 | 63.61 | 0.09 | 0.14% | 62.50 | 63.88 | 9301 | 5876 | 0.69% |
| 2025-09-09 | 63.90 | 63.52 | -0.13 | -0.20% | 62.96 | 64.55 | 9821 | 6242 | 0.73% |
| 2025-09-08 | 64.25 | 63.65 | -0.60 | -0.93% | 63.07 | 64.60 | 14602 | 9318 | 1.09% |
| 2025-09-05 | 63.24 | 64.25 | 1.20 | 1.90% | 62.50 | 64.68 | 11088 | 7106 | 0.82% |
| 2025-09-04 | 62.49 | 63.05 | 0.39 | 0.62% | 61.93 | 63.21 | 12073 | 7556 | 0.90% |
| 2025-09-03 | 64.27 | 62.66 | -1.47 | -2.29% | 62.20 | 64.51 | 13521 | 8534 | 1.01% |
| 2025-09-02 | 63.94 | 64.13 | 0.22 | 0.34% | 63.41 | 65.90 | 18367 | 11859 | 1.37% |
| 2025-09-01 | 64.80 | 63.91 | -1.67 | -2.55% | 63.85 | 65.20 | 16828 | 10824 | 1.25% |
| 2025-08-29 | 62.12 | 65.58 | 1.78 | 2.79% | 61.40 | 65.93 | 35707 | 22837 | 2.65% |
| 2025-08-28 | 65.68 | 63.80 | -2.22 | -3.36% | 62.06 | 66.32 | 30969 | 19779 | 2.30% |
| 2025-08-27 | 67.00 | 66.02 | -0.86 | -1.29% | 65.90 | 67.25 | 18941 | 12616 | 1.41% |
| 2025-08-26 | 67.85 | 66.88 | -1.02 | -1.50% | 66.60 | 67.85 | 20491 | 13731 | 1.52% |
| 2025-08-25 | 69.58 | 67.90 | -1.65 | -2.37% | 67.25 | 69.77 | 38336 | 25988 | 2.85% |
| 2025-08-22 | 69.60 | 69.55 | 0.10 | 0.14% | 69.03 | 69.89 | 10440 | 7237 | 0.78% |
| 2025-08-21 | 69.20 | 69.45 | 0.17 | 0.25% | 69.02 | 70.70 | 15608 | 10900 | 1.16% |
| 2025-08-20 | 68.70 | 69.28 | 0.60 | 0.87% | 68.31 | 69.29 | 10957 | 7544 | 0.81% |
| 2025-08-19 | 69.29 | 68.68 | -0.64 | -0.92% | 68.31 | 69.31 | 15799 | 10853 | 1.17% |
| 2025-08-18 | 70.06 | 69.32 | -0.70 | -1.00% | 68.81 | 70.50 | 21423 | 14873 | 1.59% |
| 2025-08-15 | 70.21 | 70.02 | -0.43 | -0.61% | 69.80 | 71.04 | 16370 | 11515 | 1.22% |
| 2025-08-14 | 72.33 | 70.45 | -1.65 | -2.29% | 70.10 | 73.90 | 11534 | 8259 | 0.86% |
| 2025-08-13 | 71.20 | 72.10 | 0.90 | 1.26% | 70.82 | 72.32 | 10709 | 7678 | 0.80% |
| 2025-08-12 | 70.09 | 71.20 | 1.70 | 2.45% | 69.50 | 73.67 | 19698 | 14084 | 1.46% |
| 2025-08-11 | 69.29 | 69.50 | 0.03 | 0.04% | 69.02 | 69.99 | 8725 | 6060 | 0.65% |
| 2025-08-08 | 70.20 | 69.47 | -0.83 | -1.18% | 69.15 | 70.20 | 7991 | 5561 | 0.59% |
| 2025-08-07 | 69.50 | 70.30 | 1.12 | 1.62% | 69.13 | 72.65 | 16945 | 12063 | 1.26% |
| 2025-08-06 | 69.17 | 69.18 | 0.01 | 0.01% | 68.30 | 69.28 | 6655 | 4588 | 0.49% |
| 2025-08-05 | 68.90 | 69.17 | 0.28 | 0.41% | 68.76 | 70.19 | 6886 | 4771 | 0.51% |
| 2025-08-04 | 68.87 | 68.89 | -0.06 | -0.09% | 67.70 | 69.24 | 10142 | 6942 | 0.75% |
| 2025-08-01 | 70.28 | 68.95 | -0.75 | -1.08% | 68.34 | 71.29 | 10581 | 7364 | 0.79% |
| 2025-07-31 | 71.51 | 69.70 | -2.09 | -2.91% | 69.40 | 71.70 | 9819 | 6916 | 0.73% |
| 2025-07-30 | 72.38 | 71.79 | -0.60 | -0.83% | 71.37 | 72.70 | 7173 | 5155 | 0.53% |
| 2025-07-29 | 73.29 | 72.39 | -0.90 | -1.23% | 72.10 | 73.60 | 6634 | 4808 | 0.49% |
| 2025-07-28 | 75.41 | 73.29 | -2.12 | -2.81% | 73.12 | 75.74 | 11387 | 8382 | 0.85% |
| 2025-07-25 | 74.98 | 75.41 | 0.46 | 0.61% | 74.33 | 76.53 | 9825 | 7415 | 0.73% |
| 2025-07-24 | 75.00 | 74.95 | 0.33 | 0.44% | 73.31 | 75.25 | 12543 | 9310 | 0.93% |
| 2025-07-23 | 71.75 | 74.62 | 2.87 | 4.00% | 71.37 | 76.25 | 24229 | 18060 | 1.80% |
| 2025-07-22 | 72.70 | 71.75 | -1.25 | -1.71% | 71.18 | 72.70 | 10582 | 7598 | 0.79% |
| 2025-07-21 | 71.56 | 73.00 | 1.40 | 1.96% | 70.50 | 75.41 | 16763 | 12235 | 1.25% |
| 2025-07-18 | 71.29 | 71.60 | 0.30 | 0.42% | 71.00 | 72.50 | 7330 | 5251 | 0.54% |
| 2025-07-17 | 73.04 | 71.30 | -1.78 | -2.44% | 71.00 | 73.04 | 12348 | 8841 | 0.92% |
| 2025-07-16 | 70.87 | 73.08 | 2.24 | 3.16% | 70.50 | 75.14 | 14742 | 10743 | 1.10% |
| 2025-07-15 | 70.60 | 70.84 | 0.02 | 0.03% | 70.15 | 71.89 | 7374 | 5237 | 0.55% |
| 2025-07-14 | 70.96 | 70.82 | -0.15 | -0.21% | 69.60 | 71.58 | 8676 | 6124 | 0.65% |
| 2025-07-11 | 72.00 | 70.97 | -1.03 | -1.43% | 70.79 | 72.00 | 6876 | 4892 | 0.51% |
| 2025-07-10 | 73.97 | 72.00 | -1.95 | -2.64% | 71.25 | 73.97 | 9893 | 7129 | 0.74% |
| 2025-07-09 | 72.00 | 73.95 | 2.04 | 2.84% | 71.42 | 74.47 | 11268 | 8277 | 0.84% |
| 2025-07-08 | 72.18 | 71.91 | -0.28 | -0.39% | 71.00 | 72.46 | 9734 | 6970 | 0.72% |
| 2025-07-07 | 72.50 | 72.19 | -0.82 | -1.12% | 71.15 | 73.02 | 8777 | 6340 | 0.65% |
| 2025-07-04 | 73.01 | 73.01 | -1.35 | -1.82% | 72.00 | 74.49 | 14064 | 10315 | 1.05% |
| 2025-07-03 | 69.20 | 74.36 | 5.19 | 7.50% | 69.20 | 75.61 | 29102 | 21315 | 2.16% |
| 2025-07-02 | 69.58 | 69.17 | -0.60 | -0.86% | 68.92 | 71.85 | 14733 | 10385 | 1.10% |
| 2025-07-01 | 66.23 | 69.77 | 3.54 | 5.35% | 66.23 | 70.18 | 17153 | 11859 | 1.28% |
| 2025-06-30 | 65.53 | 66.23 | 0.70 | 1.07% | 65.47 | 67.20 | 9698 | 6433 | 0.72% |
| 2025-06-27 | 65.00 | 65.53 | 0.68 | 1.05% | 64.55 | 66.29 | 7334 | 4811 | 0.55% |
| 2025-06-26 | 66.51 | 64.85 | -1.66 | -2.50% | 64.68 | 66.51 | 7945 | 5190 | 0.59% |
| 2025-06-25 | 65.66 | 66.51 | 1.26 | 1.93% | 65.07 | 67.19 | 9438 | 6251 | 0.70% |
| 2025-06-24 | 64.97 | 65.25 | 0.63 | 0.97% | 64.64 | 66.20 | 7053 | 4610 | 0.52% |
| 2025-06-23 | 66.66 | 64.62 | -2.08 | -3.12% | 64.10 | 66.70 | 9762 | 6325 | 0.73% |
| 2025-06-20 | 67.40 | 66.70 | -0.53 | -0.79% | 66.21 | 67.79 | 6866 | 4587 | 0.51% |
| 2025-06-19 | 68.50 | 67.23 | -1.31 | -1.91% | 67.01 | 68.98 | 5685 | 3854 | 0.42% |
| 2025-06-18 | 70.00 | 68.54 | -1.61 | -2.30% | 68.30 | 70.50 | 7632 | 5271 | 0.57% |
| 2025-06-17 | 70.97 | 70.15 | -0.76 | -1.07% | 69.88 | 72.59 | 9146 | 6483 | 0.68% |
| 2025-06-16 | 70.87 | 70.91 | -0.59 | -0.83% | 69.80 | 71.81 | 7656 | 5432 | 0.57% |
| 2025-06-13 | 71.90 | 71.50 | -0.47 | -0.65% | 70.81 | 73.01 | 7578 | 5430 | 0.56% |
| 2025-06-12 | 73.21 | 71.97 | -1.24 | -1.69% | 71.21 | 73.22 | 9930 | 7155 | 0.74% |
| 2025-06-11 | 71.02 | 73.21 | 1.82 | 2.55% | 70.83 | 73.27 | 9560 | 6898 | 0.71% |
| 2025-06-10 | 72.56 | 71.39 | -1.39 | -1.91% | 71.28 | 74.58 | 12504 | 9115 | 0.93% |
| 2025-06-09 | 74.27 | 72.78 | -1.48 | -1.99% | 72.69 | 74.30 | 7774 | 5693 | 0.58% |