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 | 79.26 | 79.68 | -0.62 | -0.77% | 79.10 | 80.40 | 57781 | 46009 | 1.25% |
| 2025-09-15 | 82.00 | 80.30 | 0.49 | 0.61% | 80.01 | 82.58 | 84444 | 68172 | 1.83% |
| 2025-09-12 | 78.91 | 79.81 | 0.92 | 1.17% | 78.38 | 81.09 | 87824 | 70087 | 1.90% |
| 2025-09-11 | 75.25 | 78.89 | 3.25 | 4.30% | 75.01 | 79.15 | 90208 | 69683 | 1.95% |
| 2025-09-10 | 75.85 | 75.64 | -0.76 | -0.99% | 75.62 | 76.79 | 40497 | 30813 | 0.88% |
| 2025-09-09 | 77.56 | 76.40 | -1.71 | -2.19% | 76.02 | 77.69 | 46672 | 35893 | 1.01% |
| 2025-09-08 | 76.53 | 78.11 | 1.56 | 2.04% | 75.86 | 78.27 | 65924 | 50800 | 1.43% |
| 2025-09-05 | 74.59 | 76.55 | 2.05 | 2.75% | 74.11 | 76.65 | 76956 | 58035 | 1.67% |
| 2025-09-04 | 77.01 | 74.50 | -2.51 | -3.26% | 73.47 | 77.77 | 91339 | 68920 | 1.98% |
| 2025-09-03 | 78.73 | 77.01 | -1.30 | -1.66% | 76.68 | 79.20 | 73671 | 57349 | 1.59% |
| 2025-09-02 | 82.22 | 78.31 | -3.89 | -4.73% | 77.88 | 82.60 | 118830 | 94550 | 2.57% |
| 2025-09-01 | 82.99 | 82.20 | -0.11 | -0.13% | 81.56 | 84.21 | 93265 | 76921 | 2.02% |
| 2025-08-29 | 83.08 | 82.31 | -0.78 | -0.94% | 80.82 | 83.08 | 101548 | 83201 | 2.20% |
| 2025-08-28 | 82.00 | 83.09 | 1.85 | 2.28% | 80.70 | 83.72 | 153993 | 127112 | 3.33% |
| 2025-08-27 | 80.78 | 81.24 | 1.01 | 1.26% | 80.40 | 84.76 | 191005 | 157853 | 4.13% |
| 2025-08-26 | 79.00 | 80.23 | -2.47 | -2.99% | 78.66 | 81.31 | 175567 | 140175 | 3.80% |
| 2025-08-25 | 83.12 | 82.70 | -0.28 | -0.34% | 82.18 | 84.97 | 136074 | 113198 | 2.94% |
| 2025-08-22 | 80.98 | 82.98 | 3.65 | 4.60% | 80.57 | 83.00 | 138063 | 113598 | 2.99% |
| 2025-08-21 | 80.40 | 79.33 | -0.63 | -0.79% | 78.88 | 81.35 | 60787 | 48537 | 1.32% |
| 2025-08-20 | 78.46 | 79.96 | 1.51 | 1.92% | 77.78 | 79.99 | 70551 | 55887 | 1.53% |
| 2025-08-19 | 79.59 | 78.45 | -0.89 | -1.12% | 78.19 | 79.59 | 54088 | 42556 | 1.17% |
| 2025-08-18 | 76.42 | 79.34 | 2.95 | 3.86% | 76.42 | 79.68 | 103211 | 81434 | 2.23% |
| 2025-08-15 | 75.90 | 76.39 | 0.37 | 0.49% | 75.65 | 76.49 | 45663 | 34780 | 0.99% |
| 2025-08-14 | 76.80 | 76.02 | -0.76 | -0.99% | 75.59 | 77.66 | 54429 | 41731 | 1.18% |
| 2025-08-13 | 76.30 | 76.78 | 0.48 | 0.63% | 76.13 | 77.10 | 44810 | 34356 | 0.97% |
| 2025-08-12 | 76.70 | 76.30 | -0.50 | -0.65% | 75.90 | 76.80 | 31379 | 23931 | 0.68% |
| 2025-08-11 | 75.24 | 76.80 | 1.56 | 2.07% | 75.07 | 77.13 | 47964 | 36571 | 1.04% |
| 2025-08-08 | 76.58 | 75.24 | -1.61 | -2.09% | 75.15 | 76.70 | 50265 | 38077 | 1.09% |
| 2025-08-07 | 77.07 | 76.85 | -0.22 | -0.29% | 76.36 | 77.68 | 48992 | 37784 | 1.06% |
| 2025-08-06 | 77.38 | 77.07 | 0.04 | 0.05% | 76.53 | 77.41 | 37037 | 28517 | 0.80% |
| 2025-08-05 | 75.26 | 77.03 | 1.78 | 2.37% | 75.25 | 77.68 | 67791 | 51984 | 1.47% |
| 2025-08-04 | 73.72 | 75.25 | 1.05 | 1.42% | 73.72 | 75.27 | 33127 | 24774 | 0.72% |
| 2025-08-01 | 74.37 | 74.20 | 0.06 | 0.08% | 73.60 | 75.00 | 39700 | 29445 | 0.86% |
| 2025-07-31 | 75.47 | 74.14 | -1.83 | -2.41% | 73.92 | 76.30 | 52247 | 39141 | 1.13% |
| 2025-07-30 | 75.41 | 75.97 | 0.17 | 0.22% | 75.01 | 76.88 | 58472 | 44568 | 1.27% |
| 2025-07-29 | 75.01 | 75.80 | 0.43 | 0.57% | 74.71 | 75.81 | 48956 | 36878 | 1.06% |
| 2025-07-28 | 75.38 | 75.37 | 0.02 | 0.03% | 74.60 | 75.88 | 46105 | 34606 | 1.00% |
| 2025-07-25 | 75.96 | 75.35 | -0.35 | -0.46% | 74.46 | 76.00 | 57787 | 43429 | 1.25% |
| 2025-07-24 | 74.87 | 75.70 | 1.44 | 1.94% | 74.39 | 75.91 | 60386 | 45534 | 1.31% |
| 2025-07-23 | 73.99 | 74.26 | 0.07 | 0.09% | 73.70 | 74.78 | 50058 | 37221 | 1.08% |
| 2025-07-22 | 72.74 | 74.19 | 1.45 | 1.99% | 72.61 | 76.18 | 84737 | 63168 | 1.83% |
| 2025-07-21 | 72.21 | 72.74 | 0.70 | 0.97% | 71.80 | 72.88 | 40000 | 28947 | 0.87% |
| 2025-07-18 | 71.83 | 72.04 | 0.22 | 0.31% | 71.65 | 72.29 | 33595 | 24179 | 0.73% |
| 2025-07-17 | 70.96 | 71.82 | 0.86 | 1.21% | 70.63 | 72.24 | 44598 | 31893 | 0.97% |
| 2025-07-16 | 70.95 | 70.96 | 0.02 | 0.03% | 70.50 | 71.79 | 40069 | 28485 | 0.87% |
| 2025-07-15 | 70.94 | 70.94 | -0.06 | -0.08% | 70.50 | 71.35 | 28730 | 20369 | 0.62% |
| 2025-07-14 | 71.67 | 71.00 | -0.30 | -0.42% | 70.93 | 71.69 | 26156 | 18610 | 0.57% |
| 2025-07-11 | 70.52 | 71.30 | 0.64 | 0.91% | 70.45 | 71.55 | 36758 | 26194 | 0.80% |
| 2025-07-10 | 70.38 | 70.66 | 0.43 | 0.61% | 70.11 | 70.80 | 21428 | 15102 | 0.46% |
| 2025-07-09 | 70.60 | 70.23 | -0.38 | -0.54% | 70.10 | 70.78 | 21861 | 15379 | 0.47% |
| 2025-07-08 | 69.53 | 70.61 | 1.10 | 1.58% | 69.53 | 70.75 | 34769 | 24464 | 0.75% |
| 2025-07-07 | 69.80 | 69.51 | -0.29 | -0.42% | 69.40 | 70.09 | 19562 | 13623 | 0.42% |
| 2025-07-04 | 70.46 | 69.80 | -0.66 | -0.94% | 69.72 | 70.88 | 26975 | 18933 | 0.58% |
| 2025-07-03 | 70.28 | 70.46 | 0.21 | 0.30% | 70.14 | 70.99 | 19529 | 13758 | 0.42% |
| 2025-07-02 | 70.99 | 70.25 | -0.94 | -1.32% | 70.09 | 70.99 | 23520 | 16551 | 0.51% |
| 2025-07-01 | 71.13 | 71.19 | 0.16 | 0.23% | 70.70 | 71.60 | 29596 | 21033 | 0.64% |
| 2025-06-30 | 71.00 | 71.03 | 0.04 | 0.06% | 70.90 | 71.76 | 38757 | 27608 | 0.84% |
| 2025-06-27 | 70.09 | 70.99 | 1.15 | 1.65% | 69.75 | 71.11 | 46343 | 32706 | 1.00% |
| 2025-06-26 | 70.51 | 69.84 | -0.66 | -0.94% | 69.81 | 70.78 | 30162 | 21181 | 0.65% |
| 2025-06-25 | 70.00 | 70.50 | 0.68 | 0.97% | 69.53 | 70.65 | 39941 | 27978 | 0.86% |
| 2025-06-24 | 68.46 | 69.82 | 1.62 | 2.38% | 68.45 | 69.82 | 34883 | 24181 | 0.76% |
| 2025-06-23 | 67.08 | 68.20 | 0.67 | 0.99% | 66.99 | 68.39 | 20573 | 13990 | 0.45% |
| 2025-06-20 | 68.40 | 67.53 | -0.73 | -1.07% | 67.52 | 68.77 | 21748 | 14773 | 0.47% |
| 2025-06-19 | 68.50 | 68.26 | -0.44 | -0.64% | 68.05 | 69.02 | 24821 | 17028 | 0.54% |
| 2025-06-18 | 68.18 | 68.70 | 0.40 | 0.59% | 68.00 | 68.88 | 22129 | 15154 | 0.48% |
| 2025-06-17 | 67.41 | 68.30 | 0.91 | 1.35% | 67.40 | 69.40 | 33321 | 22760 | 0.72% |
| 2025-06-16 | 66.80 | 67.39 | 0.23 | 0.34% | 66.70 | 67.96 | 25874 | 17416 | 0.56% |
| 2025-06-13 | 67.62 | 67.16 | -0.75 | -1.10% | 67.01 | 68.19 | 30377 | 20470 | 0.66% |
| 2025-06-12 | 68.14 | 67.91 | -0.49 | -0.72% | 67.89 | 68.56 | 22395 | 15263 | 0.48% |
| 2025-06-11 | 68.55 | 68.40 | -0.13 | -0.19% | 68.40 | 69.47 | 21226 | 14635 | 0.46% |
| 2025-06-10 | 69.81 | 68.53 | -1.20 | -1.72% | 68.18 | 70.02 | 26155 | 18025 | 0.57% |
| 2025-06-09 | 69.51 | 69.73 | 0.24 | 0.35% | 69.21 | 69.99 | 18931 | 13204 | 0.41% |