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 | 76.08 | 77.18 | 0.75 | 0.98% | 75.06 | 77.77 | 5390 | 4125 | 2.64% |
| 2025-09-12 | 77.98 | 76.43 | -1.67 | -2.14% | 76.00 | 78.49 | 4431 | 3407 | 2.17% |
| 2025-09-11 | 76.67 | 78.10 | 0.89 | 1.15% | 75.35 | 78.16 | 6570 | 5047 | 3.21% |
| 2025-09-10 | 75.70 | 77.21 | 1.39 | 1.83% | 75.01 | 78.89 | 7442 | 5721 | 3.64% |
| 2025-09-09 | 78.78 | 75.82 | -3.86 | -4.84% | 74.08 | 80.50 | 13409 | 10308 | 6.56% |
| 2025-09-08 | 75.14 | 79.68 | 5.02 | 6.72% | 74.01 | 80.88 | 15255 | 11854 | 7.46% |
| 2025-09-05 | 69.16 | 74.66 | 5.05 | 7.25% | 68.10 | 74.87 | 12799 | 9157 | 6.26% |
| 2025-09-04 | 70.79 | 69.61 | -0.39 | -0.56% | 68.03 | 70.79 | 10984 | 7570 | 5.37% |
| 2025-09-03 | 67.49 | 70.00 | 3.15 | 4.71% | 66.21 | 71.37 | 19171 | 13373 | 9.38% |
| 2025-09-02 | 63.99 | 66.85 | 2.47 | 3.84% | 62.88 | 67.58 | 15211 | 9930 | 7.44% |
| 2025-09-01 | 64.00 | 64.38 | 0.45 | 0.70% | 63.08 | 65.35 | 11406 | 7338 | 5.58% |
| 2025-08-29 | 58.86 | 63.93 | 4.57 | 7.70% | 57.11 | 65.20 | 27610 | 17247 | 13.50% |
| 2025-08-28 | 60.00 | 59.36 | -0.94 | -1.56% | 57.81 | 61.16 | 10247 | 6049 | 5.01% |
| 2025-08-27 | 62.09 | 60.30 | -1.78 | -2.87% | 60.30 | 62.42 | 7475 | 4600 | 3.66% |
| 2025-08-26 | 61.96 | 62.08 | 0.13 | 0.21% | 61.60 | 62.65 | 5348 | 3327 | 2.62% |
| 2025-08-25 | 61.72 | 61.95 | 0.37 | 0.60% | 61.40 | 62.26 | 5447 | 3364 | 2.66% |
| 2025-08-22 | 61.55 | 61.58 | -0.30 | -0.48% | 61.18 | 61.99 | 4329 | 2662 | 2.12% |
| 2025-08-21 | 63.19 | 61.88 | -0.72 | -1.15% | 61.68 | 63.19 | 5053 | 3137 | 2.47% |
| 2025-08-20 | 61.60 | 62.60 | 1.28 | 2.09% | 61.28 | 62.88 | 8221 | 5096 | 4.02% |
| 2025-08-19 | 62.27 | 61.32 | -0.48 | -0.78% | 61.06 | 62.60 | 6710 | 4136 | 3.28% |
| 2025-08-18 | 61.90 | 61.80 | 0.29 | 0.47% | 61.14 | 62.31 | 5561 | 3430 | 2.72% |
| 2025-08-15 | 61.03 | 61.51 | 0.20 | 0.33% | 61.03 | 61.95 | 4646 | 2853 | 2.27% |
| 2025-08-14 | 61.68 | 61.31 | -0.59 | -0.95% | 61.31 | 62.26 | 5071 | 3140 | 2.48% |
| 2025-08-13 | 63.48 | 61.90 | -1.08 | -1.71% | 61.10 | 63.48 | 10511 | 6494 | 5.14% |
| 2025-08-12 | 64.95 | 62.98 | -1.97 | -3.03% | 62.98 | 65.07 | 7009 | 4463 | 3.43% |
| 2025-08-11 | 64.74 | 64.95 | 0.65 | 1.01% | 64.26 | 65.84 | 4582 | 2980 | 2.24% |
| 2025-08-08 | 65.43 | 64.30 | -0.99 | -1.52% | 63.80 | 65.90 | 4586 | 2968 | 2.24% |
| 2025-08-07 | 65.10 | 65.29 | 0.29 | 0.45% | 64.60 | 65.40 | 3416 | 2220 | 1.67% |
| 2025-08-06 | 64.90 | 65.00 | -0.44 | -0.67% | 64.46 | 66.18 | 4792 | 3132 | 2.34% |
| 2025-08-05 | 64.90 | 65.44 | 0.77 | 1.19% | 64.40 | 65.45 | 4067 | 2646 | 1.99% |
| 2025-08-04 | 62.85 | 64.67 | 1.58 | 2.50% | 62.58 | 64.72 | 5586 | 3577 | 2.73% |
| 2025-08-01 | 62.68 | 63.09 | 0.54 | 0.86% | 62.47 | 63.67 | 4896 | 3086 | 2.39% |
| 2025-07-31 | 63.88 | 62.55 | -1.35 | -2.11% | 61.03 | 63.88 | 9426 | 5859 | 4.61% |
| 2025-07-30 | 64.95 | 63.90 | -1.05 | -1.62% | 63.63 | 65.51 | 5451 | 3509 | 2.67% |
| 2025-07-29 | 65.80 | 64.95 | 0.36 | 0.56% | 64.80 | 65.83 | 5448 | 3547 | 2.66% |
| 2025-07-28 | 64.51 | 64.59 | -0.46 | -0.71% | 64.02 | 66.38 | 6454 | 4188 | 3.16% |
| 2025-07-25 | 64.20 | 65.05 | 0.47 | 0.73% | 64.20 | 66.99 | 6656 | 4359 | 3.26% |
| 2025-07-24 | 66.00 | 64.58 | -1.61 | -2.43% | 64.00 | 66.50 | 6959 | 4521 | 3.40% |
| 2025-07-23 | 65.40 | 66.19 | 0.19 | 0.29% | 64.66 | 66.74 | 5346 | 3525 | 2.61% |
| 2025-07-22 | 65.19 | 66.00 | 1.00 | 1.54% | 64.68 | 68.19 | 10095 | 6733 | 4.94% |
| 2025-07-21 | 64.99 | 65.00 | 0.10 | 0.15% | 63.01 | 65.55 | 6689 | 4329 | 3.27% |
| 2025-07-18 | 63.79 | 64.90 | 0.73 | 1.14% | 63.63 | 65.65 | 6744 | 4375 | 3.30% |
| 2025-07-17 | 63.45 | 64.17 | 0.62 | 0.98% | 62.90 | 64.21 | 4198 | 2679 | 2.05% |
| 2025-07-16 | 64.50 | 63.55 | -1.31 | -2.02% | 63.23 | 65.20 | 7786 | 4978 | 3.81% |
| 2025-07-15 | 64.50 | 64.86 | -0.14 | -0.22% | 64.17 | 65.30 | 6097 | 3947 | 2.98% |
| 2025-07-14 | 63.20 | 65.00 | 1.83 | 2.90% | 63.20 | 65.88 | 9069 | 5860 | 4.44% |
| 2025-07-11 | 63.85 | 63.17 | -0.73 | -1.14% | 62.69 | 64.28 | 7599 | 4821 | 3.72% |
| 2025-07-10 | 64.40 | 63.90 | -0.55 | -0.85% | 62.50 | 64.40 | 12268 | 7777 | 6.00% |
| 2025-07-09 | 64.62 | 64.45 | -0.82 | -1.26% | 63.80 | 65.49 | 10752 | 6930 | 5.26% |
| 2025-07-08 | 67.77 | 65.27 | -3.33 | -4.85% | 63.79 | 67.77 | 20153 | 13120 | 9.86% |
| 2025-07-07 | 65.07 | 68.60 | 4.06 | 6.29% | 64.76 | 69.58 | 22829 | 15360 | 11.16% |
| 2025-07-04 | 64.03 | 64.54 | 0.36 | 0.56% | 63.62 | 65.10 | 10389 | 6703 | 5.08% |
| 2025-07-03 | 64.00 | 64.18 | 0.22 | 0.34% | 63.08 | 65.48 | 13866 | 8883 | 6.78% |
| 2025-07-02 | 69.59 | 63.96 | -4.68 | -6.82% | 63.50 | 69.70 | 26855 | 17673 | 13.13% |
| 2025-07-01 | 62.80 | 69.60 | 6.33 | 10.00% | 62.80 | 69.60 | 20619 | 14028 | 10.08% |
| 2025-06-30 | 60.99 | 63.27 | 2.39 | 3.93% | 59.40 | 63.40 | 15799 | 9707 | 7.73% |
| 2025-06-27 | 59.40 | 60.88 | 0.73 | 1.21% | 59.21 | 61.49 | 14381 | 8687 | 7.03% |
| 2025-06-26 | 57.07 | 60.15 | 2.98 | 5.21% | 56.65 | 60.43 | 20133 | 11868 | 9.85% |
| 2025-06-25 | 57.21 | 57.17 | -0.40 | -0.69% | 55.83 | 58.08 | 14891 | 8478 | 7.28% |
| 2025-06-24 | 57.01 | 57.57 | 0.57 | 1.00% | 56.66 | 57.75 | 9740 | 5574 | 4.76% |
| 2025-06-23 | 57.71 | 57.00 | -1.30 | -2.23% | 56.52 | 58.28 | 15956 | 9124 | 7.80% |
| 2025-06-20 | 59.95 | 58.30 | -1.11 | -1.87% | 58.00 | 60.36 | 16530 | 9736 | 8.08% |
| 2025-06-19 | 63.50 | 59.41 | -4.58 | -7.16% | 59.11 | 63.68 | 25844 | 15780 | 12.64% |
| 2025-06-18 | 59.62 | 63.99 | 4.52 | 7.60% | 59.59 | 65.00 | 26698 | 16629 | 13.06% |
| 2025-06-17 | 59.65 | 59.47 | -0.71 | -1.18% | 57.78 | 61.17 | 28993 | 17061 | 14.18% |
| 2025-06-16 | 57.40 | 60.18 | 2.80 | 4.88% | 57.10 | 61.13 | 29942 | 17863 | 14.64% |
| 2025-06-13 | 56.19 | 57.38 | 1.21 | 2.15% | 54.92 | 58.29 | 24141 | 13664 | 11.81% |
| 2025-06-12 | 54.83 | 56.17 | 1.83 | 3.37% | 54.24 | 56.32 | 18374 | 10206 | 8.99% |
| 2025-06-11 | 53.25 | 54.34 | 0.87 | 1.63% | 52.82 | 54.88 | 15927 | 8599 | 7.79% |
| 2025-06-10 | 52.80 | 53.47 | 0.57 | 1.08% | 52.59 | 54.75 | 16405 | 8814 | 8.02% |
| 2025-06-09 | 50.95 | 52.90 | 2.27 | 4.48% | 50.63 | 53.20 | 16630 | 8705 | 8.13% |