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 | 74.85 | 76.88 | 1.74 | 2.32% | 74.35 | 77.14 | 14343 | 10910 | 5.71% |
| 2025-09-15 | 76.57 | 75.14 | -0.87 | -1.14% | 74.00 | 77.18 | 16529 | 12446 | 6.58% |
| 2025-09-12 | 77.90 | 76.01 | -2.27 | -2.90% | 75.44 | 77.90 | 19897 | 15240 | 7.92% |
| 2025-09-11 | 77.67 | 78.28 | 0.01 | 0.01% | 75.55 | 79.54 | 21140 | 16439 | 8.42% |
| 2025-09-10 | 81.22 | 78.27 | -3.69 | -4.50% | 78.13 | 82.30 | 19908 | 15915 | 7.93% |
| 2025-09-09 | 82.06 | 81.96 | -0.93 | -1.12% | 80.75 | 83.47 | 19466 | 15986 | 7.75% |
| 2025-09-08 | 77.80 | 82.89 | 4.56 | 5.82% | 76.62 | 82.89 | 24011 | 19332 | 9.56% |
| 2025-09-05 | 76.00 | 78.33 | 1.19 | 1.54% | 73.05 | 79.87 | 27470 | 21064 | 10.94% |
| 2025-09-04 | 81.07 | 77.14 | -4.84 | -5.90% | 73.33 | 82.39 | 34514 | 26963 | 13.74% |
| 2025-09-03 | 77.72 | 81.98 | 3.63 | 4.63% | 76.36 | 83.90 | 33687 | 27135 | 13.41% |
| 2025-09-02 | 80.30 | 78.35 | -0.43 | -0.55% | 76.00 | 81.68 | 33240 | 25983 | 13.24% |
| 2025-09-01 | 74.82 | 78.78 | 5.12 | 6.95% | 74.18 | 80.00 | 37696 | 29083 | 15.01% |
| 2025-08-29 | 73.06 | 73.66 | -1.34 | -1.79% | 72.43 | 74.90 | 27044 | 19924 | 10.77% |
| 2025-08-28 | 73.50 | 75.00 | 0.21 | 0.28% | 73.40 | 76.80 | 33990 | 25572 | 13.58% |
| 2025-08-27 | 72.09 | 74.79 | 2.59 | 3.59% | 71.56 | 77.00 | 44600 | 33369 | 17.82% |
| 2025-08-26 | 71.00 | 72.20 | 2.36 | 3.38% | 70.59 | 75.78 | 33854 | 24844 | 13.53% |
| 2025-08-25 | 73.09 | 69.84 | -2.37 | -3.28% | 69.78 | 73.09 | 39533 | 28206 | 15.80% |
| 2025-08-22 | 67.10 | 72.21 | 5.10 | 7.60% | 65.77 | 73.90 | 46984 | 32974 | 18.77% |
| 2025-08-21 | 64.44 | 67.11 | 2.10 | 3.23% | 63.78 | 69.05 | 45541 | 30298 | 18.20% |
| 2025-08-20 | 62.26 | 65.01 | 2.74 | 4.40% | 61.00 | 65.05 | 23210 | 14563 | 9.27% |
| 2025-08-19 | 63.81 | 62.27 | -1.73 | -2.70% | 62.00 | 63.98 | 20527 | 12872 | 8.20% |
| 2025-08-18 | 61.22 | 64.00 | 2.81 | 4.59% | 60.55 | 64.23 | 34677 | 21609 | 13.86% |
| 2025-08-15 | 60.20 | 61.19 | 0.90 | 1.49% | 59.80 | 61.28 | 18194 | 11036 | 7.27% |
| 2025-08-14 | 63.00 | 60.29 | -2.85 | -4.51% | 60.00 | 63.14 | 21841 | 13421 | 8.73% |
| 2025-08-13 | 62.48 | 63.14 | 0.66 | 1.06% | 62.00 | 63.88 | 23098 | 14502 | 9.23% |
| 2025-08-12 | 61.51 | 62.48 | 0.41 | 0.66% | 60.88 | 62.88 | 26278 | 16287 | 10.50% |
| 2025-08-11 | 57.69 | 62.07 | 3.87 | 6.65% | 57.69 | 64.47 | 57397 | 35991 | 22.94% |
| 2025-08-08 | 59.05 | 58.20 | -1.78 | -2.97% | 58.20 | 59.86 | 17039 | 10017 | 6.81% |
| 2025-08-07 | 58.02 | 59.98 | 1.92 | 3.31% | 57.75 | 60.70 | 32512 | 19311 | 12.99% |
| 2025-08-06 | 58.52 | 58.06 | -0.54 | -0.92% | 57.50 | 58.77 | 18016 | 10508 | 7.20% |
| 2025-08-05 | 58.60 | 58.60 | -0.10 | -0.17% | 57.92 | 59.20 | 14070 | 8219 | 5.62% |
| 2025-08-04 | 57.50 | 58.70 | 0.41 | 0.70% | 56.80 | 59.22 | 21015 | 12150 | 8.40% |
| 2025-08-01 | 57.00 | 58.29 | 1.02 | 1.78% | 56.34 | 58.92 | 23777 | 13796 | 9.50% |
| 2025-07-31 | 58.01 | 57.27 | -0.96 | -1.65% | 57.18 | 58.90 | 27010 | 15628 | 10.79% |
| 2025-07-30 | 56.42 | 58.23 | 2.13 | 3.80% | 55.80 | 58.33 | 33549 | 19197 | 13.41% |
| 2025-07-29 | 55.89 | 56.10 | 0.13 | 0.23% | 55.39 | 56.30 | 14817 | 8279 | 5.92% |
| 2025-07-28 | 54.83 | 55.97 | 1.14 | 2.08% | 54.75 | 56.30 | 20308 | 11303 | 8.12% |
| 2025-07-25 | 54.57 | 54.83 | 0.26 | 0.48% | 54.21 | 55.09 | 11801 | 6442 | 4.72% |
| 2025-07-24 | 54.90 | 54.57 | -0.20 | -0.37% | 54.30 | 55.14 | 16594 | 9066 | 6.63% |
| 2025-07-23 | 53.76 | 54.77 | 0.81 | 1.50% | 53.23 | 54.90 | 19062 | 10349 | 7.62% |
| 2025-07-22 | 53.39 | 53.96 | 0.53 | 0.99% | 53.10 | 54.10 | 12469 | 6708 | 4.98% |
| 2025-07-21 | 53.30 | 53.43 | 0.08 | 0.15% | 53.06 | 53.48 | 7074 | 3771 | 2.83% |
| 2025-07-18 | 53.82 | 53.35 | -0.16 | -0.30% | 53.16 | 53.92 | 7308 | 3906 | 2.92% |
| 2025-07-17 | 53.00 | 53.51 | 0.36 | 0.68% | 52.86 | 53.68 | 8214 | 4383 | 3.28% |
| 2025-07-16 | 53.39 | 53.15 | -0.20 | -0.37% | 53.00 | 53.96 | 8345 | 4455 | 3.33% |
| 2025-07-15 | 53.80 | 53.35 | -0.48 | -0.89% | 53.03 | 54.09 | 9067 | 4850 | 3.62% |
| 2025-07-14 | 53.25 | 53.83 | 0.39 | 0.73% | 53.00 | 54.54 | 10162 | 5460 | 4.06% |
| 2025-07-11 | 53.11 | 53.44 | 0.11 | 0.21% | 52.76 | 53.75 | 10400 | 5552 | 4.16% |
| 2025-07-10 | 53.42 | 53.33 | -0.10 | -0.19% | 53.00 | 53.68 | 12064 | 6422 | 4.82% |
| 2025-07-09 | 54.51 | 53.43 | -1.09 | -2.00% | 53.12 | 54.53 | 18264 | 9823 | 7.30% |
| 2025-07-08 | 54.51 | 54.52 | 0.05 | 0.09% | 54.13 | 54.90 | 18968 | 10335 | 7.58% |
| 2025-07-07 | 56.08 | 54.47 | -1.49 | -2.66% | 54.37 | 56.08 | 20144 | 11041 | 8.05% |
| 2025-07-04 | 55.05 | 55.96 | 0.66 | 1.19% | 53.88 | 56.70 | 29525 | 16277 | 11.80% |
| 2025-07-03 | 53.91 | 55.30 | 1.08 | 1.99% | 53.55 | 56.10 | 33739 | 18641 | 13.48% |
| 2025-07-02 | 54.60 | 54.22 | -2.53 | -4.46% | 53.86 | 55.59 | 40916 | 22401 | 16.35% |
| 2025-07-01 | 53.99 | 56.75 | 3.04 | 5.66% | 53.99 | 62.00 | 65501 | 38115 | 26.17% |
| 2025-06-30 | 52.34 | 53.71 | 1.72 | 3.31% | 52.13 | 54.59 | 16619 | 8881 | 6.64% |
| 2025-06-27 | 52.53 | 51.99 | -0.10 | -0.19% | 51.99 | 53.37 | 12844 | 6753 | 5.13% |
| 2025-06-26 | 52.82 | 52.09 | -0.56 | -1.06% | 52.05 | 53.12 | 9891 | 5199 | 3.95% |
| 2025-06-25 | 52.87 | 52.65 | -0.22 | -0.42% | 51.91 | 52.99 | 12865 | 6753 | 5.14% |
| 2025-06-24 | 51.37 | 52.87 | 1.50 | 2.92% | 51.09 | 53.47 | 18174 | 9485 | 7.26% |
| 2025-06-23 | 50.76 | 51.37 | 0.60 | 1.18% | 50.17 | 51.50 | 8895 | 4549 | 3.55% |
| 2025-06-20 | 50.97 | 50.77 | -0.23 | -0.45% | 50.40 | 51.87 | 7181 | 3658 | 2.87% |
| 2025-06-19 | 51.24 | 51.00 | -0.22 | -0.43% | 50.65 | 51.88 | 8496 | 4347 | 3.39% |
| 2025-06-18 | 50.58 | 51.22 | 0.38 | 0.75% | 50.46 | 51.36 | 5981 | 3052 | 2.39% |
| 2025-06-17 | 50.78 | 50.84 | 0.06 | 0.12% | 50.18 | 51.52 | 5934 | 3017 | 2.37% |
| 2025-06-16 | 50.11 | 50.78 | 0.82 | 1.64% | 49.75 | 50.78 | 7306 | 3686 | 2.92% |
| 2025-06-13 | 50.50 | 49.96 | -1.00 | -1.96% | 49.70 | 51.30 | 7844 | 3947 | 3.13% |
| 2025-06-12 | 50.33 | 50.96 | 0.34 | 0.67% | 50.03 | 51.46 | 8646 | 4396 | 3.46% |
| 2025-06-11 | 50.25 | 50.62 | 0.42 | 0.84% | 50.18 | 50.71 | 5873 | 2963 | 2.35% |
| 2025-06-10 | 50.74 | 50.20 | -0.50 | -0.99% | 49.70 | 51.00 | 10878 | 5473 | 4.35% |
| 2025-06-09 | 50.90 | 50.70 | 0.42 | 0.84% | 50.02 | 50.99 | 9200 | 4651 | 3.68% |