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 | 81.50 | 80.91 | -0.59 | -0.72% | 80.61 | 82.21 | 13948 | 11303 | 1.17% |
| 2025-09-15 | 82.50 | 81.50 | -0.38 | -0.46% | 81.08 | 82.90 | 19743 | 16163 | 1.65% |
| 2025-09-12 | 79.50 | 81.88 | 2.14 | 2.68% | 78.71 | 81.98 | 29750 | 24008 | 2.49% |
| 2025-09-11 | 78.40 | 79.74 | 0.74 | 0.94% | 76.80 | 80.11 | 19322 | 15203 | 1.62% |
| 2025-09-10 | 79.38 | 79.00 | -0.70 | -0.88% | 78.51 | 80.36 | 15306 | 12147 | 1.28% |
| 2025-09-09 | 80.03 | 79.70 | -1.10 | -1.36% | 78.87 | 81.16 | 19699 | 15721 | 1.65% |
| 2025-09-08 | 81.07 | 80.80 | -0.59 | -0.72% | 79.28 | 81.68 | 26543 | 21316 | 2.22% |
| 2025-09-05 | 80.41 | 81.39 | 1.08 | 1.34% | 78.47 | 81.50 | 28105 | 22521 | 2.35% |
| 2025-09-04 | 82.50 | 80.31 | -2.60 | -3.14% | 79.00 | 83.27 | 40994 | 33350 | 3.43% |
| 2025-09-03 | 79.10 | 82.91 | 3.88 | 4.91% | 77.77 | 85.00 | 54136 | 44359 | 4.53% |
| 2025-09-02 | 81.27 | 79.03 | -3.06 | -3.73% | 78.24 | 81.86 | 40604 | 32462 | 3.40% |
| 2025-09-01 | 75.00 | 82.09 | 7.90 | 10.65% | 74.80 | 84.50 | 55973 | 44984 | 4.68% |
| 2025-08-29 | 73.50 | 74.19 | 0.47 | 0.64% | 73.33 | 75.31 | 22911 | 17034 | 1.92% |
| 2025-08-28 | 75.10 | 73.72 | -2.08 | -2.74% | 71.79 | 76.30 | 38608 | 28596 | 3.23% |
| 2025-08-27 | 78.19 | 75.80 | 2.09 | 2.84% | 75.80 | 81.22 | 65786 | 51834 | 5.50% |
| 2025-08-26 | 73.99 | 73.71 | -0.43 | -0.58% | 73.70 | 74.23 | 11980 | 8856 | 1.00% |
| 2025-08-25 | 73.30 | 74.14 | 0.68 | 0.93% | 73.15 | 74.87 | 18357 | 13603 | 1.54% |
| 2025-08-22 | 73.49 | 73.46 | -0.13 | -0.18% | 72.82 | 73.55 | 13377 | 9794 | 1.12% |
| 2025-08-21 | 73.48 | 73.59 | 0.09 | 0.12% | 73.06 | 74.42 | 17442 | 12808 | 1.46% |
| 2025-08-20 | 73.44 | 73.50 | -0.22 | -0.30% | 72.54 | 73.84 | 14574 | 10647 | 1.22% |
| 2025-08-19 | 73.77 | 73.72 | -0.31 | -0.42% | 73.61 | 75.39 | 19773 | 14714 | 1.65% |
| 2025-08-18 | 73.97 | 74.03 | 0.26 | 0.35% | 73.45 | 74.70 | 19422 | 14377 | 1.62% |
| 2025-08-15 | 72.32 | 73.77 | 1.15 | 1.58% | 72.13 | 73.92 | 16880 | 12361 | 1.41% |
| 2025-08-14 | 72.95 | 72.62 | -0.77 | -1.05% | 72.53 | 74.10 | 19069 | 13964 | 1.59% |
| 2025-08-13 | 71.90 | 73.39 | 1.67 | 2.33% | 71.61 | 75.00 | 25455 | 18688 | 2.13% |
| 2025-08-12 | 72.24 | 71.72 | -0.54 | -0.75% | 71.38 | 72.59 | 9593 | 6885 | 0.80% |
| 2025-08-11 | 71.35 | 72.26 | 0.83 | 1.16% | 71.34 | 72.43 | 14391 | 10339 | 1.20% |
| 2025-08-08 | 72.09 | 71.43 | -0.79 | -1.09% | 71.23 | 72.50 | 13850 | 9947 | 1.16% |
| 2025-08-07 | 72.81 | 72.22 | -0.92 | -1.26% | 72.13 | 73.78 | 17860 | 12993 | 1.49% |
| 2025-08-06 | 74.10 | 73.14 | -0.80 | -1.08% | 72.89 | 74.58 | 18305 | 13450 | 1.53% |
| 2025-08-05 | 74.21 | 73.94 | -0.27 | -0.36% | 73.44 | 74.72 | 13749 | 10167 | 1.15% |
| 2025-08-04 | 72.10 | 74.21 | 1.33 | 1.82% | 71.51 | 74.67 | 22889 | 16749 | 1.91% |
| 2025-08-01 | 73.21 | 72.88 | -0.72 | -0.98% | 72.72 | 74.58 | 17586 | 12928 | 1.47% |
| 2025-07-31 | 73.80 | 73.60 | -0.68 | -0.92% | 72.89 | 75.07 | 25680 | 18961 | 2.15% |
| 2025-07-30 | 75.70 | 74.28 | -1.81 | -2.38% | 73.50 | 76.95 | 32731 | 24621 | 2.74% |
| 2025-07-29 | 73.85 | 76.09 | 2.52 | 3.43% | 72.60 | 76.60 | 38140 | 28711 | 3.19% |
| 2025-07-28 | 73.33 | 73.57 | -0.73 | -0.98% | 73.03 | 74.80 | 27204 | 20043 | 2.27% |
| 2025-07-25 | 71.99 | 74.30 | 2.54 | 3.54% | 71.21 | 78.17 | 45715 | 33821 | 3.82% |
| 2025-07-24 | 70.85 | 71.76 | 1.11 | 1.57% | 70.68 | 72.05 | 20849 | 14921 | 1.74% |
| 2025-07-23 | 70.87 | 70.65 | -0.44 | -0.62% | 70.40 | 72.09 | 19863 | 14143 | 1.66% |
| 2025-07-22 | 71.20 | 71.09 | -0.43 | -0.60% | 70.87 | 72.19 | 17291 | 12327 | 1.45% |
| 2025-07-21 | 71.53 | 71.52 | -0.22 | -0.31% | 70.77 | 72.10 | 16470 | 11766 | 1.38% |
| 2025-07-18 | 72.24 | 71.74 | -0.56 | -0.77% | 71.08 | 72.24 | 17570 | 12557 | 1.47% |
| 2025-07-17 | 70.16 | 72.30 | 1.80 | 2.55% | 70.16 | 72.72 | 27906 | 20035 | 2.33% |
| 2025-07-16 | 70.50 | 70.50 | -0.52 | -0.73% | 69.65 | 70.96 | 17045 | 11948 | 1.43% |
| 2025-07-15 | 69.50 | 71.02 | 1.46 | 2.10% | 69.15 | 72.94 | 29421 | 20954 | 2.46% |
| 2025-07-14 | 69.29 | 69.56 | 0.49 | 0.71% | 68.40 | 69.96 | 15582 | 10769 | 1.30% |
| 2025-07-11 | 69.00 | 69.07 | 0.37 | 0.54% | 68.51 | 69.90 | 17615 | 12168 | 1.47% |
| 2025-07-10 | 68.33 | 68.70 | 0.34 | 0.50% | 68.04 | 70.87 | 23226 | 16112 | 1.94% |
| 2025-07-09 | 68.11 | 68.36 | 0.27 | 0.40% | 67.50 | 69.36 | 17598 | 12039 | 1.47% |
| 2025-07-08 | 67.77 | 68.09 | 0.14 | 0.21% | 67.70 | 69.38 | 15754 | 10756 | 1.32% |
| 2025-07-07 | 68.70 | 67.95 | -0.96 | -1.39% | 67.62 | 69.26 | 17488 | 11915 | 1.46% |
| 2025-07-04 | 69.00 | 68.91 | -0.16 | -0.23% | 68.50 | 70.29 | 23649 | 16375 | 1.98% |
| 2025-07-03 | 67.30 | 69.07 | 1.77 | 2.63% | 67.07 | 71.50 | 39532 | 27532 | 3.31% |
| 2025-07-02 | 68.02 | 67.30 | -0.73 | -1.07% | 66.63 | 68.22 | 12986 | 8727 | 1.09% |
| 2025-07-01 | 67.79 | 68.03 | -0.07 | -0.10% | 67.03 | 68.23 | 16632 | 11256 | 1.39% |
| 2025-06-30 | 64.79 | 68.10 | 3.33 | 5.14% | 64.30 | 69.20 | 28356 | 19058 | 2.37% |
| 2025-06-27 | 64.80 | 64.77 | -0.11 | -0.17% | 64.68 | 65.37 | 10902 | 7082 | 0.91% |
| 2025-06-26 | 64.65 | 64.88 | -0.42 | -0.64% | 64.20 | 65.11 | 10225 | 6617 | 0.86% |
| 2025-06-25 | 65.54 | 65.30 | -0.17 | -0.26% | 64.60 | 65.60 | 13400 | 8729 | 1.12% |
| 2025-06-24 | 62.22 | 65.47 | 3.25 | 5.22% | 62.05 | 67.00 | 26057 | 16917 | 2.18% |
| 2025-06-23 | 61.47 | 62.22 | 0.58 | 0.94% | 61.04 | 62.27 | 6366 | 3927 | 0.53% |
| 2025-06-20 | 61.43 | 61.64 | 0.03 | 0.05% | 61.41 | 61.97 | 5500 | 3394 | 0.46% |
| 2025-06-19 | 62.66 | 61.61 | -0.92 | -1.47% | 61.39 | 62.78 | 8494 | 5262 | 0.71% |
| 2025-06-18 | 63.10 | 62.53 | -1.00 | -1.57% | 62.21 | 63.25 | 10050 | 6286 | 0.84% |
| 2025-06-17 | 64.48 | 63.53 | -0.66 | -1.03% | 63.25 | 65.30 | 11080 | 7098 | 0.93% |
| 2025-06-16 | 63.66 | 64.19 | 0.53 | 0.83% | 63.40 | 64.60 | 9362 | 5997 | 0.78% |
| 2025-06-13 | 65.90 | 63.66 | -2.54 | -3.84% | 63.54 | 66.21 | 19654 | 12680 | 1.64% |
| 2025-06-12 | 64.60 | 66.20 | 1.68 | 2.60% | 63.95 | 66.88 | 27823 | 18250 | 2.33% |
| 2025-06-11 | 65.28 | 64.52 | -0.69 | -1.06% | 64.51 | 66.76 | 13498 | 8792 | 1.13% |
| 2025-06-10 | 64.40 | 65.21 | 0.71 | 1.10% | 64.38 | 66.40 | 26326 | 17210 | 2.20% |
| 2025-06-09 | 63.36 | 64.50 | 1.00 | 1.57% | 63.18 | 65.24 | 16364 | 10561 | 1.37% |