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 | 73.50 | 73.43 | -0.67 | -0.90% | 72.62 | 74.30 | 31873 | 23378 | 6.88% |
| 2025-09-15 | 74.18 | 74.10 | 0.50 | 0.68% | 72.63 | 74.97 | 34212 | 25305 | 7.39% |
| 2025-09-12 | 72.50 | 73.60 | 0.54 | 0.74% | 71.89 | 74.48 | 37444 | 27529 | 8.09% |
| 2025-09-11 | 70.50 | 73.06 | 2.17 | 3.06% | 69.57 | 73.09 | 45052 | 32350 | 9.73% |
| 2025-09-10 | 70.57 | 70.89 | 0.37 | 0.52% | 69.82 | 71.93 | 27184 | 19258 | 5.87% |
| 2025-09-09 | 71.88 | 70.52 | -1.83 | -2.53% | 70.05 | 72.33 | 27553 | 19578 | 5.95% |
| 2025-09-08 | 72.22 | 72.35 | 0.85 | 1.19% | 70.89 | 73.28 | 33974 | 24433 | 7.34% |
| 2025-09-05 | 69.88 | 71.50 | 1.55 | 2.22% | 69.20 | 72.20 | 34390 | 24432 | 7.43% |
| 2025-09-04 | 76.01 | 69.95 | -6.63 | -8.66% | 68.62 | 76.78 | 56950 | 41104 | 12.30% |
| 2025-09-03 | 77.51 | 76.58 | -0.43 | -0.56% | 74.87 | 80.50 | 43184 | 33434 | 9.33% |
| 2025-09-02 | 83.92 | 77.01 | -7.08 | -8.42% | 76.80 | 85.00 | 58740 | 46689 | 12.68% |
| 2025-09-01 | 85.51 | 84.09 | -1.47 | -1.72% | 82.96 | 86.52 | 52645 | 44294 | 11.37% |
| 2025-08-29 | 88.33 | 85.56 | -4.04 | -4.51% | 84.58 | 88.33 | 59727 | 51383 | 12.90% |
| 2025-08-28 | 83.18 | 89.60 | 5.56 | 6.62% | 83.18 | 89.99 | 83293 | 72850 | 17.99% |
| 2025-08-27 | 86.80 | 84.04 | -2.50 | -2.89% | 83.37 | 89.38 | 64451 | 55777 | 13.92% |
| 2025-08-26 | 87.00 | 86.54 | -2.12 | -2.39% | 85.51 | 88.51 | 54354 | 47293 | 11.74% |
| 2025-08-25 | 89.90 | 88.66 | -1.11 | -1.24% | 87.66 | 92.13 | 94743 | 84777 | 20.46% |
| 2025-08-22 | 83.72 | 89.77 | 5.95 | 7.10% | 83.61 | 91.90 | 103432 | 91010 | 22.34% |
| 2025-08-21 | 87.80 | 83.82 | -4.80 | -5.42% | 83.00 | 88.50 | 72908 | 62400 | 15.74% |
| 2025-08-20 | 82.00 | 88.62 | 5.24 | 6.28% | 80.26 | 88.80 | 101884 | 86837 | 22.00% |
| 2025-08-19 | 83.90 | 83.38 | -2.88 | -3.34% | 82.44 | 84.66 | 80298 | 66809 | 17.34% |
| 2025-08-18 | 83.07 | 86.26 | 3.26 | 3.93% | 82.01 | 88.68 | 101839 | 86665 | 21.99% |
| 2025-08-15 | 80.80 | 83.00 | 2.84 | 3.54% | 79.30 | 83.42 | 85292 | 69750 | 18.42% |
| 2025-08-14 | 80.90 | 80.16 | 0.36 | 0.45% | 79.91 | 84.56 | 98778 | 81376 | 21.33% |
| 2025-08-13 | 78.60 | 79.80 | 0.41 | 0.52% | 78.44 | 80.65 | 55301 | 43892 | 11.94% |
| 2025-08-12 | 78.12 | 79.39 | 0.85 | 1.08% | 77.22 | 80.38 | 69380 | 54802 | 14.98% |
| 2025-08-11 | 78.71 | 78.54 | -0.60 | -0.76% | 77.75 | 79.97 | 59606 | 46885 | 12.87% |
| 2025-08-08 | 81.53 | 79.14 | -3.64 | -4.40% | 78.10 | 82.30 | 85229 | 67943 | 18.40% |
| 2025-08-07 | 81.79 | 82.78 | 0.99 | 1.21% | 81.16 | 85.50 | 103572 | 86407 | 22.37% |
| 2025-08-06 | 79.24 | 81.79 | 1.19 | 1.48% | 78.50 | 83.10 | 96111 | 78165 | 20.75% |
| 2025-08-05 | 74.25 | 80.60 | 6.25 | 8.41% | 74.15 | 88.88 | 144298 | 117980 | 31.16% |
| 2025-08-04 | 73.51 | 74.35 | 0.30 | 0.41% | 73.49 | 74.81 | 32110 | 23813 | 6.93% |
| 2025-08-01 | 75.00 | 74.05 | -1.17 | -1.56% | 73.50 | 75.80 | 43168 | 32183 | 9.32% |
| 2025-07-31 | 77.56 | 75.22 | -2.87 | -3.68% | 74.22 | 78.50 | 74777 | 57019 | 16.15% |
| 2025-07-30 | 77.11 | 78.09 | -0.23 | -0.29% | 76.56 | 79.20 | 53033 | 41378 | 11.45% |
| 2025-07-29 | 79.30 | 78.32 | -1.78 | -2.22% | 78.09 | 83.30 | 75226 | 60415 | 16.24% |
| 2025-07-28 | 82.00 | 80.10 | -2.23 | -2.71% | 80.09 | 86.00 | 87484 | 72108 | 18.89% |
| 2025-07-25 | 78.74 | 82.33 | 2.97 | 3.74% | 77.25 | 84.60 | 105121 | 84911 | 22.70% |
| 2025-07-24 | 77.50 | 79.36 | 3.26 | 4.28% | 76.10 | 80.45 | 87536 | 68935 | 18.90% |
| 2025-07-23 | 73.01 | 76.10 | 1.20 | 1.60% | 72.45 | 77.09 | 71306 | 53596 | 15.40% |
| 2025-07-22 | 74.10 | 74.90 | 0.00 | 0.00% | 74.10 | 78.31 | 72632 | 55369 | 15.68% |
| 2025-07-21 | 74.50 | 74.90 | -1.12 | -1.47% | 73.80 | 75.96 | 58834 | 43889 | 12.70% |
| 2025-07-18 | 72.80 | 76.02 | 2.58 | 3.51% | 71.90 | 76.88 | 85484 | 63209 | 18.46% |
| 2025-07-17 | 69.94 | 73.44 | 4.24 | 6.13% | 69.89 | 74.79 | 83452 | 60287 | 18.02% |
| 2025-07-16 | 70.30 | 69.20 | -1.20 | -1.70% | 69.20 | 70.96 | 36657 | 25618 | 7.92% |
| 2025-07-15 | 72.71 | 70.40 | -2.91 | -3.97% | 69.41 | 72.93 | 57895 | 41086 | 12.50% |
| 2025-07-14 | 71.80 | 73.31 | 1.20 | 1.66% | 70.32 | 74.07 | 65647 | 47562 | 14.18% |
| 2025-07-11 | 70.81 | 72.11 | 1.96 | 2.79% | 69.35 | 72.56 | 86319 | 61651 | 18.64% |
| 2025-07-10 | 71.35 | 70.15 | -1.15 | -1.61% | 69.55 | 71.50 | 43940 | 30915 | 9.49% |
| 2025-07-09 | 72.00 | 71.30 | -0.59 | -0.82% | 70.87 | 72.98 | 56353 | 40431 | 12.17% |
| 2025-07-08 | 72.57 | 71.89 | -0.55 | -0.76% | 71.70 | 73.33 | 51805 | 37423 | 11.19% |
| 2025-07-07 | 73.07 | 72.44 | -1.18 | -1.60% | 72.00 | 75.46 | 56170 | 41309 | 12.13% |
| 2025-07-04 | 74.79 | 73.62 | -0.78 | -1.05% | 72.00 | 76.36 | 77603 | 57230 | 16.76% |
| 2025-07-03 | 75.10 | 74.40 | -0.95 | -1.26% | 74.01 | 77.00 | 71917 | 53894 | 15.53% |
| 2025-07-02 | 77.81 | 75.35 | -4.72 | -5.89% | 75.33 | 80.30 | 116948 | 90092 | 25.25% |
| 2025-07-01 | 78.94 | 80.07 | 0.08 | 0.10% | 77.61 | 88.08 | 183556 | 150595 | 39.64% |
| 2025-06-30 | 78.00 | 79.99 | 6.90 | 9.44% | 78.00 | 84.19 | 182124 | 146548 | 39.33% |
| 2025-06-27 | 74.78 | 73.09 | -2.84 | -3.74% | 70.87 | 74.93 | 115316 | 84140 | 24.90% |
| 2025-06-26 | 78.18 | 75.93 | -4.67 | -5.79% | 75.93 | 80.49 | 124202 | 96366 | 26.82% |
| 2025-06-25 | 81.54 | 80.60 | 0.70 | 0.88% | 77.50 | 82.98 | 168542 | 134407 | 36.40% |
| 2025-06-24 | 78.05 | 79.90 | 5.07 | 6.78% | 78.01 | 88.68 | 212750 | 175155 | 45.94% |
| 2025-06-23 | 61.51 | 74.83 | 12.47 | 20.00% | 61.21 | 74.83 | 132926 | 96690 | 28.70% |
| 2025-06-20 | 61.00 | 62.46 | 2.76 | 4.62% | 59.70 | 63.50 | 69629 | 42899 | 15.04% |
| 2025-06-19 | 58.30 | 59.70 | 1.20 | 2.05% | 58.12 | 61.50 | 44586 | 26729 | 9.63% |
| 2025-06-18 | 58.85 | 58.50 | -0.81 | -1.37% | 57.94 | 59.27 | 20096 | 11773 | 4.34% |
| 2025-06-17 | 58.50 | 59.31 | 1.16 | 1.99% | 58.10 | 60.18 | 30100 | 17830 | 6.50% |
| 2025-06-16 | 56.60 | 58.15 | 1.46 | 2.58% | 56.42 | 60.00 | 35521 | 20686 | 7.67% |
| 2025-06-13 | 57.85 | 56.69 | -1.89 | -3.23% | 56.59 | 59.00 | 34339 | 19767 | 7.42% |
| 2025-06-12 | 60.30 | 58.58 | -1.57 | -2.61% | 58.24 | 61.38 | 36256 | 21664 | 7.83% |
| 2025-06-11 | 60.29 | 60.15 | -0.14 | -0.23% | 59.68 | 60.74 | 24779 | 14918 | 5.35% |
| 2025-06-10 | 60.51 | 60.29 | -0.62 | -1.02% | 59.00 | 61.16 | 35484 | 21305 | 7.66% |
| 2025-06-09 | 61.02 | 60.91 | -0.67 | -1.09% | 59.76 | 62.27 | 49327 | 30038 | 10.65% |