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 | 75.18 | 73.85 | -1.33 | -1.77% | 73.59 | 75.19 | 18434 | 13656 | 0.46% |
| 2025-09-12 | 75.20 | 75.18 | -0.02 | -0.03% | 74.20 | 76.50 | 20644 | 15558 | 0.51% |
| 2025-09-11 | 74.00 | 75.20 | 0.44 | 0.59% | 73.69 | 75.42 | 24893 | 18570 | 0.62% |
| 2025-09-10 | 76.62 | 74.76 | -2.24 | -2.91% | 74.02 | 77.69 | 34471 | 25803 | 0.85% |
| 2025-09-09 | 76.40 | 77.00 | -0.14 | -0.18% | 76.40 | 79.19 | 42744 | 33086 | 1.06% |
| 2025-09-08 | 72.28 | 77.14 | 4.54 | 6.25% | 71.79 | 77.88 | 50682 | 38391 | 1.25% |
| 2025-09-05 | 71.91 | 72.60 | 1.12 | 1.57% | 70.60 | 72.80 | 23917 | 17207 | 0.59% |
| 2025-09-04 | 72.04 | 71.48 | -0.63 | -0.87% | 70.40 | 72.75 | 24591 | 17526 | 0.61% |
| 2025-09-03 | 72.80 | 72.11 | -0.73 | -1.00% | 71.66 | 73.30 | 19967 | 14469 | 0.49% |
| 2025-09-02 | 74.44 | 72.84 | -1.71 | -2.29% | 71.68 | 75.29 | 31719 | 23061 | 0.79% |
| 2025-09-01 | 73.33 | 74.55 | 1.10 | 1.50% | 72.58 | 75.30 | 42477 | 31513 | 1.05% |
| 2025-08-29 | 74.00 | 73.45 | -0.73 | -0.98% | 72.87 | 74.84 | 42414 | 31357 | 1.05% |
| 2025-08-28 | 73.13 | 74.18 | 0.51 | 0.69% | 72.32 | 75.87 | 37432 | 27673 | 0.93% |
| 2025-08-27 | 72.76 | 73.67 | 0.91 | 1.25% | 71.86 | 75.25 | 42393 | 31328 | 1.05% |
| 2025-08-26 | 71.19 | 72.76 | 1.51 | 2.12% | 71.01 | 74.33 | 58221 | 42548 | 1.44% |
| 2025-08-25 | 69.20 | 71.25 | 1.37 | 1.96% | 68.40 | 71.77 | 47245 | 33164 | 1.17% |
| 2025-08-22 | 68.47 | 69.88 | 0.89 | 1.29% | 67.38 | 69.98 | 47758 | 32799 | 1.18% |
| 2025-08-21 | 65.40 | 68.99 | 3.49 | 5.33% | 65.11 | 70.38 | 78190 | 53276 | 1.94% |
| 2025-08-20 | 63.79 | 65.50 | 1.70 | 2.66% | 63.71 | 65.57 | 33153 | 21467 | 0.82% |
| 2025-08-19 | 64.40 | 63.80 | -0.84 | -1.30% | 63.61 | 65.43 | 40591 | 26124 | 1.00% |
| 2025-08-18 | 65.11 | 64.64 | -0.30 | -0.46% | 64.30 | 65.78 | 43627 | 28291 | 1.08% |
| 2025-08-15 | 64.44 | 64.94 | 0.31 | 0.48% | 64.31 | 65.36 | 20065 | 13017 | 0.50% |
| 2025-08-14 | 64.90 | 64.63 | -0.24 | -0.37% | 64.60 | 65.98 | 21395 | 13947 | 0.53% |
| 2025-08-13 | 65.10 | 64.87 | -0.13 | -0.20% | 64.50 | 65.29 | 20829 | 13495 | 0.52% |
| 2025-08-12 | 65.59 | 65.00 | -0.67 | -1.02% | 64.90 | 66.10 | 20979 | 13693 | 0.52% |
| 2025-08-11 | 64.80 | 65.67 | 0.98 | 1.51% | 63.89 | 65.98 | 40995 | 26662 | 1.01% |
| 2025-08-08 | 64.98 | 64.69 | 0.00 | 0.00% | 64.21 | 66.35 | 54572 | 35370 | 1.35% |
| 2025-08-07 | 66.28 | 64.69 | -1.53 | -2.31% | 64.60 | 66.78 | 37150 | 24191 | 0.92% |
| 2025-08-06 | 66.19 | 66.22 | 0.16 | 0.24% | 65.36 | 66.48 | 38455 | 25342 | 0.95% |
| 2025-08-05 | 67.99 | 66.06 | -1.79 | -2.64% | 65.55 | 68.14 | 51219 | 33884 | 1.27% |
| 2025-08-04 | 67.80 | 67.85 | -0.10 | -0.15% | 67.11 | 69.45 | 58632 | 40031 | 1.45% |
| 2025-08-01 | 65.72 | 67.95 | 1.92 | 2.91% | 65.72 | 68.06 | 49542 | 33243 | 1.23% |
| 2025-07-31 | 68.09 | 66.03 | -2.57 | -3.75% | 65.05 | 68.44 | 54725 | 36270 | 1.35% |
| 2025-07-30 | 69.31 | 68.60 | -1.52 | -2.17% | 67.67 | 70.88 | 43888 | 30333 | 1.09% |
| 2025-07-29 | 69.40 | 70.12 | 0.62 | 0.89% | 66.00 | 70.14 | 55300 | 37538 | 1.37% |
| 2025-07-28 | 70.00 | 69.50 | 1.35 | 1.98% | 67.30 | 70.45 | 69812 | 48397 | 1.73% |
| 2025-07-25 | 63.95 | 68.15 | 4.76 | 7.51% | 63.89 | 69.44 | 101726 | 68730 | 2.52% |
| 2025-07-24 | 64.97 | 64.07 | 2.10 | 3.39% | 61.78 | 66.22 | 52275 | 33082 | 1.29% |
| 2025-07-23 | 62.56 | 61.97 | -0.51 | -0.82% | 61.77 | 63.30 | 31522 | 19717 | 0.78% |
| 2025-07-22 | 61.10 | 62.48 | 1.13 | 1.84% | 60.83 | 62.58 | 20589 | 12747 | 0.51% |
| 2025-07-21 | 61.41 | 61.35 | 0.22 | 0.36% | 60.58 | 62.50 | 25235 | 15429 | 0.62% |
| 2025-07-18 | 59.86 | 61.13 | 1.47 | 2.46% | 59.71 | 61.23 | 23728 | 14433 | 0.59% |
| 2025-07-17 | 59.30 | 59.66 | 0.18 | 0.30% | 59.18 | 60.20 | 12386 | 7385 | 0.31% |
| 2025-07-16 | 59.00 | 59.48 | 0.43 | 0.73% | 58.46 | 59.90 | 17602 | 10432 | 0.44% |
| 2025-07-15 | 59.02 | 59.05 | -0.21 | -0.35% | 58.80 | 59.75 | 14621 | 8644 | 0.36% |
| 2025-07-14 | 59.58 | 59.26 | -0.56 | -0.94% | 59.13 | 59.95 | 14962 | 8891 | 0.37% |
| 2025-07-11 | 59.08 | 59.82 | 0.72 | 1.22% | 58.82 | 60.25 | 24874 | 14843 | 0.62% |
| 2025-07-10 | 59.11 | 59.10 | -0.01 | -0.02% | 58.85 | 60.09 | 22235 | 13216 | 0.55% |
| 2025-07-09 | 58.45 | 59.11 | 1.15 | 1.98% | 57.80 | 59.99 | 31108 | 18412 | 0.77% |
| 2025-07-08 | 58.93 | 57.96 | -0.97 | -1.65% | 57.58 | 59.50 | 44915 | 26342 | 1.11% |
| 2025-07-07 | 58.03 | 58.93 | 0.81 | 1.39% | 57.97 | 59.16 | 23300 | 13631 | 0.58% |
| 2025-07-04 | 58.75 | 58.12 | -0.56 | -0.95% | 57.50 | 58.75 | 19586 | 11351 | 0.49% |
| 2025-07-03 | 58.58 | 58.68 | -0.02 | -0.03% | 58.08 | 58.99 | 19503 | 11423 | 0.48% |
| 2025-07-02 | 58.91 | 58.70 | -0.20 | -0.34% | 58.28 | 59.25 | 18216 | 10674 | 0.45% |
| 2025-07-01 | 58.09 | 58.90 | 0.90 | 1.55% | 57.66 | 59.15 | 25281 | 14813 | 0.63% |
| 2025-06-30 | 57.28 | 58.00 | 0.78 | 1.36% | 56.78 | 58.27 | 31055 | 17877 | 0.77% |
| 2025-06-27 | 56.99 | 57.22 | 0.14 | 0.25% | 56.86 | 57.95 | 25655 | 14734 | 0.64% |
| 2025-06-26 | 57.49 | 57.08 | -0.43 | -0.75% | 56.70 | 57.67 | 24429 | 13985 | 0.61% |
| 2025-06-25 | 58.81 | 57.51 | -1.31 | -2.23% | 57.40 | 59.06 | 41205 | 23819 | 1.02% |
| 2025-06-24 | 58.97 | 58.82 | -0.15 | -0.25% | 58.02 | 59.22 | 29266 | 17144 | 0.73% |
| 2025-06-23 | 60.35 | 58.97 | -0.94 | -1.57% | 58.72 | 60.39 | 28530 | 16848 | 0.71% |
| 2025-06-20 | 59.90 | 59.91 | 0.01 | 0.02% | 59.61 | 60.89 | 19160 | 11492 | 0.48% |
| 2025-06-19 | 59.84 | 59.90 | -0.11 | -0.18% | 59.41 | 61.00 | 21298 | 12768 | 0.53% |
| 2025-06-18 | 61.50 | 60.01 | -2.09 | -3.37% | 59.51 | 61.50 | 36083 | 21739 | 0.90% |
| 2025-06-17 | 61.49 | 62.10 | 0.50 | 0.81% | 60.82 | 62.27 | 27662 | 17023 | 0.69% |
| 2025-06-16 | 61.40 | 61.60 | -0.01 | -0.02% | 61.20 | 62.10 | 18278 | 11277 | 0.45% |
| 2025-06-13 | 61.71 | 61.61 | -0.16 | -0.26% | 61.30 | 62.71 | 34348 | 21289 | 0.85% |
| 2025-06-12 | 60.48 | 61.77 | 1.27 | 2.10% | 60.18 | 61.85 | 29433 | 18043 | 0.73% |
| 2025-06-11 | 60.68 | 60.50 | -0.18 | -0.30% | 59.48 | 60.88 | 30153 | 18154 | 0.75% |
| 2025-06-10 | 60.01 | 60.68 | 0.66 | 1.10% | 59.88 | 62.16 | 50573 | 30907 | 1.26% |
| 2025-06-09 | 61.27 | 60.02 | -1.28 | -2.09% | 59.50 | 61.40 | 55584 | 33482 | 1.38% |