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 | 73.04 | 73.06 | 0.06 | 0.08% | 72.50 | 73.16 | 4775 | 3479 | 4.31% |
| 2025-09-15 | 73.18 | 73.00 | -0.18 | -0.25% | 72.68 | 73.49 | 4356 | 3180 | 3.93% |
| 2025-09-12 | 74.00 | 73.18 | -0.82 | -1.11% | 72.98 | 74.21 | 5511 | 4048 | 4.97% |
| 2025-09-11 | 72.89 | 74.00 | 1.12 | 1.54% | 72.26 | 74.50 | 7743 | 5712 | 6.99% |
| 2025-09-10 | 73.00 | 72.88 | -0.35 | -0.48% | 72.54 | 73.57 | 4241 | 3091 | 3.83% |
| 2025-09-09 | 73.58 | 73.23 | -0.35 | -0.48% | 72.77 | 74.40 | 6808 | 4996 | 6.14% |
| 2025-09-08 | 74.00 | 73.58 | -0.17 | -0.23% | 73.00 | 74.42 | 7048 | 5186 | 6.36% |
| 2025-09-05 | 71.57 | 73.75 | 2.65 | 3.73% | 71.12 | 75.75 | 14495 | 10658 | 13.08% |
| 2025-09-04 | 71.05 | 71.10 | 0.12 | 0.17% | 70.70 | 72.60 | 6168 | 4413 | 5.57% |
| 2025-09-03 | 71.83 | 70.98 | -1.21 | -1.68% | 70.92 | 72.64 | 5418 | 3872 | 4.89% |
| 2025-09-02 | 73.20 | 72.19 | -0.64 | -0.88% | 71.31 | 73.23 | 7664 | 5528 | 6.92% |
| 2025-09-01 | 73.23 | 72.83 | -0.33 | -0.45% | 72.50 | 74.10 | 6905 | 5041 | 6.23% |
| 2025-08-29 | 74.14 | 73.16 | -1.33 | -1.79% | 73.16 | 74.56 | 8906 | 6572 | 8.04% |
| 2025-08-28 | 74.02 | 74.49 | -1.78 | -2.33% | 72.07 | 74.57 | 16216 | 11946 | 14.64% |
| 2025-08-27 | 78.80 | 76.27 | -2.38 | -3.03% | 76.03 | 79.48 | 12108 | 9464 | 10.93% |
| 2025-08-26 | 77.20 | 78.65 | 1.34 | 1.73% | 76.77 | 79.59 | 12601 | 9918 | 11.37% |
| 2025-08-25 | 77.68 | 77.31 | 0.40 | 0.52% | 76.89 | 78.31 | 8763 | 6797 | 7.91% |
| 2025-08-22 | 77.00 | 76.91 | -0.12 | -0.16% | 76.63 | 77.70 | 7468 | 5759 | 6.74% |
| 2025-08-21 | 77.11 | 77.03 | -0.08 | -0.10% | 76.10 | 78.82 | 9588 | 7415 | 8.65% |
| 2025-08-20 | 76.29 | 77.11 | 0.62 | 0.81% | 75.80 | 77.21 | 6461 | 4955 | 5.83% |
| 2025-08-19 | 77.00 | 76.49 | -0.49 | -0.64% | 75.73 | 77.56 | 6985 | 5332 | 6.30% |
| 2025-08-18 | 75.60 | 76.98 | 1.62 | 2.15% | 75.60 | 77.66 | 10966 | 8411 | 9.90% |
| 2025-08-15 | 73.50 | 75.36 | 1.78 | 2.42% | 73.30 | 75.37 | 8871 | 6653 | 8.01% |
| 2025-08-14 | 75.50 | 73.58 | -2.06 | -2.72% | 73.56 | 75.64 | 9991 | 7428 | 9.02% |
| 2025-08-13 | 75.20 | 75.64 | 0.54 | 0.72% | 74.81 | 76.00 | 6888 | 5196 | 6.22% |
| 2025-08-12 | 75.79 | 75.10 | -0.81 | -1.07% | 74.59 | 75.98 | 8251 | 6204 | 7.45% |
| 2025-08-11 | 75.84 | 75.91 | -0.01 | -0.01% | 75.26 | 76.79 | 11341 | 8607 | 10.24% |
| 2025-08-08 | 76.99 | 75.92 | -0.96 | -1.25% | 75.81 | 78.36 | 14081 | 10812 | 12.71% |
| 2025-08-07 | 75.49 | 76.88 | 1.69 | 2.25% | 75.11 | 78.15 | 18067 | 13877 | 16.31% |
| 2025-08-06 | 74.66 | 75.19 | 0.18 | 0.24% | 74.40 | 75.88 | 11606 | 8743 | 10.47% |
| 2025-08-05 | 72.29 | 75.01 | 2.63 | 3.63% | 72.29 | 75.23 | 18581 | 13773 | 16.77% |
| 2025-08-04 | 71.50 | 72.38 | 0.38 | 0.53% | 71.01 | 72.58 | 4181 | 3017 | 3.77% |
| 2025-08-01 | 70.95 | 72.00 | 1.06 | 1.49% | 70.93 | 72.50 | 4103 | 2939 | 3.70% |
| 2025-07-31 | 71.76 | 70.94 | -0.94 | -1.31% | 70.85 | 72.55 | 5408 | 3871 | 4.88% |
| 2025-07-30 | 72.57 | 71.88 | -0.74 | -1.02% | 71.28 | 72.77 | 6034 | 4343 | 5.45% |
| 2025-07-29 | 72.89 | 72.62 | -0.20 | -0.27% | 72.28 | 73.25 | 4128 | 2992 | 3.73% |
| 2025-07-28 | 72.77 | 72.82 | 0.09 | 0.12% | 72.47 | 73.30 | 3940 | 2872 | 3.56% |
| 2025-07-25 | 72.41 | 72.73 | 0.17 | 0.23% | 72.30 | 72.95 | 3508 | 2548 | 3.17% |
| 2025-07-24 | 72.04 | 72.56 | 0.50 | 0.69% | 72.01 | 72.68 | 3791 | 2743 | 3.42% |
| 2025-07-23 | 72.80 | 72.06 | -0.89 | -1.22% | 71.81 | 73.14 | 5561 | 4023 | 5.02% |
| 2025-07-22 | 72.56 | 72.95 | 0.27 | 0.37% | 72.56 | 73.37 | 6680 | 4873 | 6.03% |
| 2025-07-21 | 72.30 | 72.68 | 0.30 | 0.41% | 72.12 | 72.76 | 4436 | 3217 | 4.00% |
| 2025-07-18 | 71.77 | 72.38 | 0.60 | 0.84% | 71.44 | 72.88 | 5420 | 3904 | 4.89% |
| 2025-07-17 | 71.49 | 71.78 | 0.17 | 0.24% | 71.39 | 72.16 | 3886 | 2788 | 3.51% |
| 2025-07-16 | 71.32 | 71.61 | 0.43 | 0.60% | 70.70 | 71.66 | 4153 | 2963 | 3.75% |
| 2025-07-15 | 72.01 | 71.18 | -1.01 | -1.40% | 70.80 | 72.50 | 5510 | 3935 | 4.97% |
| 2025-07-14 | 71.81 | 72.19 | 0.51 | 0.71% | 71.53 | 72.40 | 4667 | 3361 | 4.21% |
| 2025-07-11 | 72.49 | 71.68 | -0.60 | -0.83% | 71.34 | 72.53 | 5744 | 4119 | 5.18% |
| 2025-07-10 | 72.60 | 72.28 | -0.51 | -0.70% | 71.77 | 73.10 | 5734 | 4149 | 5.18% |
| 2025-07-09 | 73.10 | 72.79 | -0.61 | -0.83% | 72.65 | 73.79 | 6885 | 5037 | 6.21% |
| 2025-07-08 | 71.50 | 73.40 | 1.91 | 2.67% | 71.21 | 74.28 | 12384 | 9052 | 11.18% |
| 2025-07-07 | 70.70 | 71.49 | 0.61 | 0.86% | 70.48 | 71.92 | 4667 | 3317 | 4.21% |
| 2025-07-04 | 72.00 | 70.88 | -2.06 | -2.82% | 70.59 | 72.32 | 8899 | 6333 | 8.03% |
| 2025-07-03 | 73.50 | 72.94 | 0.62 | 0.86% | 72.26 | 74.89 | 11695 | 8581 | 10.56% |
| 2025-07-02 | 73.60 | 72.32 | 0.32 | 0.44% | 71.27 | 74.92 | 12134 | 8840 | 10.95% |
| 2025-07-01 | 71.98 | 72.00 | -0.22 | -0.30% | 70.81 | 72.38 | 5886 | 4212 | 5.31% |
| 2025-06-30 | 71.47 | 72.22 | 0.76 | 1.06% | 71.32 | 72.98 | 6858 | 4962 | 6.19% |
| 2025-06-27 | 70.95 | 71.46 | 0.55 | 0.78% | 70.63 | 71.88 | 5994 | 4267 | 5.41% |
| 2025-06-26 | 70.00 | 70.91 | 0.61 | 0.87% | 70.00 | 71.53 | 8325 | 5906 | 7.51% |
| 2025-06-25 | 70.12 | 70.30 | 0.09 | 0.13% | 69.39 | 70.75 | 6199 | 4335 | 5.59% |
| 2025-06-24 | 68.58 | 70.21 | 1.63 | 2.38% | 68.58 | 70.65 | 6801 | 4767 | 6.14% |
| 2025-06-23 | 67.92 | 68.58 | 0.18 | 0.26% | 67.81 | 68.68 | 4014 | 2742 | 3.62% |
| 2025-06-20 | 68.86 | 68.40 | -0.43 | -0.62% | 68.24 | 70.19 | 5085 | 3506 | 4.59% |
| 2025-06-19 | 70.73 | 68.83 | -2.36 | -3.32% | 68.60 | 71.64 | 6605 | 4618 | 5.96% |
| 2025-06-18 | 70.30 | 71.19 | 0.49 | 0.69% | 69.80 | 71.19 | 5964 | 4214 | 5.38% |
| 2025-06-17 | 71.36 | 70.70 | -0.57 | -0.80% | 70.25 | 71.85 | 6884 | 4885 | 6.21% |
| 2025-06-16 | 69.00 | 71.27 | 2.28 | 3.30% | 69.00 | 72.70 | 12203 | 8707 | 11.01% |
| 2025-06-13 | 69.61 | 68.99 | -0.72 | -1.03% | 68.50 | 70.97 | 6928 | 4835 | 6.25% |
| 2025-06-12 | 68.60 | 69.71 | 0.73 | 1.06% | 68.35 | 69.98 | 5701 | 3961 | 5.15% |
| 2025-06-11 | 68.06 | 68.98 | 0.90 | 1.32% | 68.00 | 69.14 | 5190 | 3571 | 4.68% |
| 2025-06-10 | 70.13 | 68.08 | -2.07 | -2.95% | 67.89 | 70.13 | 7161 | 4925 | 6.46% |
| 2025-06-09 | 69.05 | 70.15 | 1.12 | 1.62% | 69.05 | 70.15 | 4954 | 3450 | 4.47% |