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 | 74.61 | 73.00 | -1.61 | -2.16% | 72.41 | 75.50 | 8058 | 5912 | 1.44% |
| 2025-09-12 | 76.39 | 74.61 | -1.92 | -2.51% | 74.06 | 76.88 | 9302 | 6974 | 1.66% |
| 2025-09-11 | 74.70 | 76.53 | 1.47 | 1.96% | 73.90 | 77.18 | 8479 | 6452 | 1.51% |
| 2025-09-10 | 73.76 | 75.06 | 0.56 | 0.75% | 73.62 | 75.86 | 10261 | 7671 | 1.83% |
| 2025-09-09 | 76.73 | 74.50 | -2.70 | -3.50% | 71.59 | 77.10 | 15198 | 11256 | 2.71% |
| 2025-09-08 | 72.90 | 77.20 | 4.41 | 6.06% | 72.45 | 78.18 | 18802 | 14339 | 3.35% |
| 2025-09-05 | 72.01 | 72.79 | 1.00 | 1.39% | 70.39 | 72.80 | 11083 | 8002 | 1.98% |
| 2025-09-04 | 75.01 | 71.79 | -3.39 | -4.51% | 70.00 | 75.93 | 15376 | 11173 | 2.74% |
| 2025-09-03 | 76.05 | 75.18 | -0.85 | -1.12% | 74.50 | 77.66 | 11917 | 9023 | 2.13% |
| 2025-09-02 | 79.75 | 76.03 | -4.25 | -5.29% | 75.28 | 81.00 | 15625 | 12060 | 2.79% |
| 2025-09-01 | 80.97 | 80.28 | -0.07 | -0.09% | 79.24 | 81.17 | 12022 | 9632 | 2.14% |
| 2025-08-29 | 80.50 | 80.35 | 0.16 | 0.20% | 79.04 | 81.13 | 8513 | 6797 | 1.52% |
| 2025-08-28 | 79.36 | 80.19 | 0.89 | 1.12% | 77.04 | 80.79 | 12446 | 9839 | 2.22% |
| 2025-08-27 | 82.60 | 79.30 | -3.60 | -4.34% | 79.20 | 82.60 | 14739 | 11865 | 2.63% |
| 2025-08-26 | 84.02 | 82.90 | -1.59 | -1.88% | 81.97 | 85.77 | 8080 | 6739 | 1.44% |
| 2025-08-25 | 83.00 | 84.49 | 1.41 | 1.70% | 81.82 | 85.43 | 12296 | 10310 | 2.19% |
| 2025-08-22 | 86.44 | 83.08 | -3.80 | -4.37% | 81.52 | 86.77 | 19067 | 15894 | 3.40% |
| 2025-08-21 | 85.81 | 86.88 | 0.82 | 0.95% | 85.07 | 89.88 | 11940 | 10455 | 2.13% |
| 2025-08-20 | 85.26 | 86.06 | 0.38 | 0.44% | 85.00 | 87.48 | 7434 | 6397 | 1.33% |
| 2025-08-19 | 86.05 | 85.68 | -1.12 | -1.29% | 85.01 | 89.59 | 12560 | 10906 | 2.24% |
| 2025-08-18 | 85.00 | 86.80 | 1.65 | 1.94% | 83.85 | 86.80 | 13818 | 11768 | 2.46% |
| 2025-08-15 | 83.46 | 85.15 | 1.93 | 2.32% | 82.50 | 85.75 | 12413 | 10457 | 2.21% |
| 2025-08-14 | 84.88 | 83.22 | -2.09 | -2.45% | 82.67 | 85.20 | 14019 | 11712 | 2.50% |
| 2025-08-13 | 89.07 | 85.31 | -3.49 | -3.93% | 84.53 | 89.87 | 21941 | 18991 | 3.91% |
| 2025-08-12 | 80.45 | 88.80 | 8.35 | 10.38% | 79.14 | 92.50 | 23966 | 20940 | 4.27% |
| 2025-08-11 | 78.16 | 80.45 | 2.79 | 3.59% | 77.81 | 81.18 | 13509 | 10750 | 2.41% |
| 2025-08-08 | 74.90 | 77.66 | 2.85 | 3.81% | 74.88 | 79.72 | 16864 | 13081 | 3.01% |
| 2025-08-07 | 75.19 | 74.81 | -0.40 | -0.53% | 74.30 | 79.76 | 13967 | 10654 | 2.49% |
| 2025-08-06 | 75.08 | 75.21 | -0.49 | -0.65% | 75.04 | 76.49 | 7961 | 6019 | 1.42% |
| 2025-08-05 | 75.90 | 75.70 | -0.38 | -0.50% | 74.27 | 76.30 | 7243 | 5439 | 1.29% |
| 2025-08-04 | 73.91 | 76.08 | 1.87 | 2.52% | 72.70 | 76.19 | 11263 | 8389 | 2.01% |
| 2025-08-01 | 75.50 | 74.21 | -1.29 | -1.71% | 73.42 | 76.26 | 13433 | 10021 | 2.40% |
| 2025-07-31 | 76.71 | 75.50 | -2.15 | -2.77% | 75.01 | 81.47 | 20404 | 15768 | 3.64% |
| 2025-07-30 | 74.11 | 77.65 | 3.05 | 4.09% | 73.80 | 81.70 | 27648 | 21572 | 4.93% |
| 2025-07-29 | 73.59 | 74.60 | 0.63 | 0.85% | 71.80 | 76.50 | 16251 | 12000 | 2.90% |
| 2025-07-28 | 75.14 | 73.97 | -1.03 | -1.37% | 73.00 | 76.89 | 16219 | 11992 | 2.90% |
| 2025-07-25 | 70.96 | 75.00 | 3.50 | 4.90% | 69.54 | 77.66 | 28290 | 21078 | 5.05% |
| 2025-07-24 | 66.80 | 71.50 | 3.25 | 4.76% | 66.66 | 71.71 | 30932 | 21332 | 5.53% |
| 2025-07-23 | 61.71 | 68.25 | 6.53 | 10.58% | 61.10 | 70.98 | 35194 | 23694 | 6.29% |
| 2025-07-22 | 60.85 | 61.72 | 0.83 | 1.36% | 60.31 | 62.30 | 10150 | 6229 | 1.81% |
| 2025-07-21 | 60.68 | 60.89 | 0.11 | 0.18% | 60.11 | 61.16 | 6816 | 4136 | 1.22% |
| 2025-07-18 | 61.18 | 60.78 | -0.14 | -0.23% | 59.90 | 61.30 | 7760 | 4687 | 1.39% |
| 2025-07-17 | 62.47 | 60.92 | -1.63 | -2.61% | 60.70 | 62.85 | 9826 | 6049 | 1.76% |
| 2025-07-16 | 62.95 | 62.55 | -0.41 | -0.65% | 60.75 | 62.95 | 9180 | 5671 | 1.64% |
| 2025-07-15 | 61.48 | 62.96 | 1.41 | 2.29% | 61.29 | 63.48 | 15871 | 9945 | 2.84% |
| 2025-07-14 | 61.88 | 61.55 | -0.15 | -0.24% | 60.65 | 61.88 | 10774 | 6593 | 1.92% |
| 2025-07-11 | 61.97 | 61.70 | -0.24 | -0.39% | 61.29 | 63.13 | 7334 | 4535 | 1.31% |
| 2025-07-10 | 62.09 | 61.94 | -0.51 | -0.82% | 60.70 | 62.43 | 7889 | 4859 | 1.41% |
| 2025-07-09 | 62.50 | 62.45 | -0.03 | -0.05% | 61.82 | 63.10 | 7160 | 4467 | 1.28% |
| 2025-07-08 | 62.18 | 62.48 | 0.02 | 0.03% | 61.21 | 62.88 | 11103 | 6899 | 1.98% |
| 2025-07-07 | 63.27 | 62.46 | -1.84 | -2.86% | 62.00 | 65.50 | 13854 | 8765 | 2.47% |
| 2025-07-04 | 62.00 | 64.30 | 2.79 | 4.54% | 61.91 | 66.40 | 19404 | 12567 | 3.47% |
| 2025-07-03 | 61.30 | 61.51 | -0.12 | -0.19% | 60.83 | 62.27 | 9939 | 6105 | 1.78% |
| 2025-07-02 | 63.10 | 61.63 | -2.43 | -3.79% | 60.73 | 64.89 | 16402 | 10163 | 2.93% |
| 2025-07-01 | 60.00 | 64.06 | 4.00 | 6.66% | 59.93 | 65.82 | 27401 | 17446 | 4.89% |
| 2025-06-30 | 56.95 | 60.06 | 3.15 | 5.54% | 56.41 | 60.16 | 14044 | 8217 | 2.51% |
| 2025-06-27 | 57.72 | 56.91 | -0.82 | -1.42% | 56.58 | 58.50 | 11796 | 6758 | 2.11% |
| 2025-06-26 | 57.14 | 57.73 | 0.23 | 0.40% | 56.36 | 58.50 | 9907 | 5685 | 1.77% |
| 2025-06-25 | 55.91 | 57.50 | 1.56 | 2.79% | 55.72 | 60.36 | 19955 | 11660 | 3.56% |
| 2025-06-24 | 55.40 | 55.94 | 0.55 | 0.99% | 54.80 | 55.98 | 9122 | 5060 | 1.63% |
| 2025-06-23 | 53.69 | 55.39 | 1.41 | 2.61% | 53.69 | 55.69 | 11670 | 6409 | 2.08% |
| 2025-06-20 | 55.02 | 53.98 | -1.56 | -2.81% | 53.90 | 56.70 | 14203 | 7782 | 2.54% |
| 2025-06-19 | 55.00 | 55.54 | -1.74 | -3.04% | 54.60 | 57.27 | 15642 | 8712 | 2.79% |
| 2025-06-18 | 56.58 | 57.28 | 0.24 | 0.42% | 56.31 | 58.27 | 10880 | 6242 | 1.94% |
| 2025-06-17 | 59.00 | 57.04 | -0.10 | -0.18% | 56.71 | 59.34 | 16871 | 9760 | 3.01% |
| 2025-06-16 | 56.74 | 57.14 | 0.14 | 0.25% | 56.21 | 59.01 | 19952 | 11506 | 3.56% |
| 2025-06-13 | 56.00 | 57.00 | 0.69 | 1.23% | 55.31 | 57.00 | 12307 | 6945 | 2.20% |
| 2025-06-12 | 57.42 | 56.31 | -1.59 | -2.75% | 55.80 | 57.88 | 16408 | 9303 | 2.93% |
| 2025-06-11 | 56.89 | 57.90 | 1.85 | 3.30% | 56.11 | 58.70 | 20152 | 11630 | 3.60% |
| 2025-06-10 | 57.29 | 56.05 | -1.00 | -1.75% | 55.32 | 58.57 | 22764 | 12912 | 4.07% |
| 2025-06-09 | 57.59 | 57.05 | -0.58 | -1.01% | 55.76 | 58.02 | 27831 | 15876 | 4.97% |