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 | 82.10 | 81.93 | -0.17 | -0.21% | 80.78 | 83.50 | 31363 | 25768 | 2.54% |
| 2025-09-12 | 82.00 | 82.10 | 0.17 | 0.21% | 79.40 | 83.30 | 33887 | 27638 | 2.75% |
| 2025-09-11 | 79.98 | 81.93 | 2.33 | 2.93% | 79.00 | 82.87 | 28091 | 22801 | 2.28% |
| 2025-09-10 | 82.21 | 79.60 | -2.60 | -3.16% | 79.08 | 82.70 | 33444 | 26921 | 2.71% |
| 2025-09-09 | 82.56 | 82.20 | -1.20 | -1.44% | 82.00 | 84.58 | 39331 | 32693 | 3.19% |
| 2025-09-08 | 81.15 | 83.40 | 2.01 | 2.47% | 78.48 | 85.10 | 71005 | 58934 | 5.76% |
| 2025-09-05 | 75.16 | 81.39 | 6.39 | 8.52% | 74.77 | 83.50 | 80462 | 64897 | 6.52% |
| 2025-09-04 | 78.01 | 75.00 | -2.99 | -3.83% | 73.90 | 79.50 | 35086 | 26790 | 2.84% |
| 2025-09-03 | 74.61 | 77.99 | 3.10 | 4.14% | 74.61 | 78.88 | 37306 | 28781 | 3.02% |
| 2025-09-02 | 75.46 | 74.89 | -0.55 | -0.73% | 73.71 | 76.80 | 25701 | 19326 | 2.08% |
| 2025-09-01 | 75.54 | 75.44 | -0.56 | -0.74% | 73.70 | 76.10 | 28524 | 21388 | 2.31% |
| 2025-08-29 | 77.18 | 76.00 | -2.35 | -3.00% | 72.00 | 77.35 | 63830 | 47398 | 5.24% |
| 2025-08-28 | 76.56 | 78.35 | 1.75 | 2.28% | 75.73 | 78.85 | 34368 | 26596 | 2.82% |
| 2025-08-27 | 78.50 | 76.60 | -2.15 | -2.73% | 76.50 | 79.48 | 22304 | 17411 | 1.83% |
| 2025-08-26 | 76.36 | 78.75 | 2.40 | 3.14% | 75.81 | 79.89 | 32266 | 25157 | 2.65% |
| 2025-08-25 | 76.50 | 76.35 | 0.41 | 0.54% | 75.75 | 77.37 | 22137 | 16962 | 1.82% |
| 2025-08-22 | 75.67 | 75.94 | 0.26 | 0.34% | 75.10 | 76.25 | 15667 | 11880 | 1.29% |
| 2025-08-21 | 77.87 | 75.68 | -2.03 | -2.61% | 75.11 | 78.35 | 30452 | 23282 | 2.50% |
| 2025-08-20 | 77.70 | 77.71 | -0.17 | -0.22% | 75.95 | 78.15 | 23760 | 18325 | 1.95% |
| 2025-08-19 | 80.36 | 77.88 | -2.42 | -3.01% | 77.78 | 80.69 | 27583 | 21718 | 2.26% |
| 2025-08-18 | 78.97 | 80.30 | 0.83 | 1.04% | 77.58 | 82.00 | 59200 | 47576 | 4.86% |
| 2025-08-15 | 75.00 | 79.47 | 3.96 | 5.24% | 75.00 | 80.77 | 98007 | 77390 | 8.05% |
| 2025-08-14 | 73.72 | 75.51 | 2.30 | 3.14% | 72.50 | 76.72 | 80348 | 60246 | 6.60% |
| 2025-08-13 | 74.17 | 73.21 | -1.15 | -1.55% | 73.06 | 74.30 | 27392 | 20141 | 2.25% |
| 2025-08-12 | 73.40 | 74.36 | 1.20 | 1.64% | 73.20 | 74.93 | 50778 | 37640 | 4.17% |
| 2025-08-11 | 68.73 | 73.16 | 4.65 | 6.79% | 68.36 | 74.50 | 71592 | 52066 | 5.88% |
| 2025-08-08 | 65.51 | 68.51 | 2.89 | 4.40% | 65.25 | 70.95 | 56970 | 38783 | 4.68% |
| 2025-08-07 | 66.24 | 65.62 | -0.88 | -1.32% | 65.22 | 66.24 | 20714 | 13593 | 1.70% |
| 2025-08-06 | 67.57 | 66.50 | -0.77 | -1.14% | 65.56 | 67.61 | 32444 | 21507 | 2.66% |
| 2025-08-05 | 67.90 | 67.27 | -0.61 | -0.90% | 67.00 | 68.18 | 20987 | 14119 | 1.72% |
| 2025-08-04 | 67.71 | 67.88 | -0.11 | -0.16% | 67.40 | 68.48 | 18977 | 12873 | 1.56% |
| 2025-08-01 | 66.90 | 67.99 | 1.46 | 2.19% | 66.54 | 69.20 | 33095 | 22536 | 2.72% |
| 2025-07-31 | 66.70 | 66.53 | -0.52 | -0.78% | 66.53 | 68.20 | 25421 | 17152 | 2.09% |
| 2025-07-30 | 67.00 | 67.05 | -0.08 | -0.12% | 66.25 | 67.49 | 25215 | 16875 | 2.07% |
| 2025-07-29 | 65.10 | 67.13 | 2.03 | 3.12% | 64.39 | 68.00 | 46552 | 30940 | 3.82% |
| 2025-07-28 | 66.03 | 65.10 | -0.90 | -1.36% | 65.01 | 66.47 | 25145 | 16482 | 2.06% |
| 2025-07-25 | 66.92 | 66.00 | -0.90 | -1.35% | 65.84 | 68.35 | 34418 | 22951 | 2.83% |
| 2025-07-24 | 63.60 | 66.90 | 3.29 | 5.17% | 63.42 | 67.09 | 49403 | 32416 | 4.06% |
| 2025-07-23 | 65.28 | 63.61 | -1.61 | -2.47% | 63.52 | 65.38 | 32476 | 20820 | 2.67% |
| 2025-07-22 | 65.60 | 65.22 | -0.58 | -0.88% | 64.42 | 66.28 | 35951 | 23370 | 2.95% |
| 2025-07-21 | 66.41 | 65.80 | -0.50 | -0.75% | 65.57 | 66.65 | 24113 | 15909 | 1.98% |
| 2025-07-18 | 65.92 | 66.30 | 0.49 | 0.74% | 64.16 | 66.33 | 48872 | 31947 | 4.01% |
| 2025-07-17 | 65.74 | 65.81 | -0.05 | -0.08% | 65.51 | 66.15 | 19291 | 12690 | 1.58% |
| 2025-07-16 | 66.53 | 65.86 | -1.04 | -1.55% | 65.63 | 66.90 | 25657 | 16933 | 2.11% |
| 2025-07-15 | 67.66 | 66.90 | -0.97 | -1.43% | 65.61 | 67.75 | 30139 | 20055 | 2.47% |
| 2025-07-14 | 68.22 | 67.87 | -0.34 | -0.50% | 67.51 | 68.98 | 17336 | 11768 | 1.42% |
| 2025-07-11 | 68.76 | 68.21 | -0.70 | -1.02% | 66.54 | 68.76 | 23931 | 16207 | 1.96% |
| 2025-07-10 | 71.82 | 68.91 | -2.84 | -3.96% | 68.51 | 71.89 | 38077 | 26432 | 3.13% |
| 2025-07-09 | 74.00 | 71.75 | -1.36 | -1.86% | 71.60 | 74.28 | 22785 | 16521 | 1.87% |
| 2025-07-08 | 69.95 | 73.11 | 3.08 | 4.40% | 69.95 | 73.99 | 42357 | 30725 | 3.48% |
| 2025-07-07 | 69.31 | 70.03 | 0.41 | 0.59% | 69.01 | 70.50 | 16545 | 11552 | 1.36% |
| 2025-07-04 | 70.99 | 69.62 | -1.38 | -1.94% | 69.53 | 71.69 | 27518 | 19369 | 2.26% |
| 2025-07-03 | 72.00 | 71.00 | -1.25 | -1.73% | 68.75 | 72.76 | 51042 | 35902 | 4.19% |
| 2025-07-02 | 76.61 | 72.25 | -0.40 | -0.55% | 71.20 | 77.77 | 56357 | 41383 | 4.63% |
| 2025-07-01 | 71.90 | 72.65 | 0.75 | 1.04% | 70.79 | 73.28 | 27038 | 19591 | 2.22% |
| 2025-06-30 | 70.75 | 71.90 | 1.89 | 2.70% | 70.30 | 72.40 | 30720 | 21997 | 2.52% |
| 2025-06-27 | 69.20 | 70.01 | 0.49 | 0.70% | 69.16 | 71.14 | 24005 | 16895 | 1.97% |
| 2025-06-26 | 69.01 | 69.52 | -0.10 | -0.14% | 68.95 | 70.76 | 20209 | 14117 | 1.66% |
| 2025-06-25 | 69.99 | 69.62 | -0.16 | -0.23% | 68.50 | 70.80 | 26753 | 18489 | 2.20% |
| 2025-06-24 | 69.90 | 69.78 | 0.10 | 0.14% | 69.30 | 71.29 | 20466 | 14333 | 1.68% |
| 2025-06-23 | 68.96 | 69.68 | 0.73 | 1.06% | 68.06 | 70.50 | 24373 | 16948 | 2.00% |
| 2025-06-20 | 68.49 | 68.95 | 0.21 | 0.31% | 67.35 | 69.65 | 24731 | 16932 | 2.03% |
| 2025-06-19 | 71.32 | 68.74 | -2.68 | -3.75% | 68.34 | 71.32 | 33813 | 23444 | 2.78% |
| 2025-06-18 | 70.45 | 71.42 | 0.59 | 0.83% | 70.12 | 72.15 | 24210 | 17210 | 1.99% |
| 2025-06-17 | 72.00 | 70.83 | -0.26 | -0.37% | 70.20 | 72.95 | 37447 | 26772 | 3.07% |
| 2025-06-16 | 67.15 | 71.09 | 3.94 | 5.87% | 67.10 | 71.88 | 47470 | 33567 | 3.90% |
| 2025-06-13 | 66.66 | 67.15 | 0.09 | 0.13% | 66.51 | 68.80 | 23382 | 15721 | 1.92% |
| 2025-06-12 | 67.45 | 67.06 | -0.39 | -0.58% | 66.63 | 67.88 | 13985 | 9377 | 1.15% |
| 2025-06-11 | 64.54 | 67.45 | 2.89 | 4.48% | 64.32 | 67.85 | 35200 | 23497 | 2.89% |
| 2025-06-10 | 66.80 | 64.56 | -2.25 | -3.37% | 64.48 | 66.85 | 22857 | 14954 | 1.88% |
| 2025-06-09 | 65.01 | 66.90 | 2.48 | 3.85% | 64.76 | 67.76 | 41821 | 27929 | 3.43% |