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 | 75.14 | 79.20 | 5.22 | 7.06% | 73.90 | 80.20 | 277660 | 214043 | 9.89% |
| 2025-09-15 | 72.86 | 73.98 | 1.05 | 1.44% | 72.49 | 75.49 | 162367 | 120771 | 5.78% |
| 2025-09-12 | 72.65 | 72.93 | 0.21 | 0.29% | 72.27 | 74.20 | 134769 | 98834 | 4.80% |
| 2025-09-11 | 70.00 | 72.72 | 2.59 | 3.69% | 69.21 | 72.93 | 150676 | 108304 | 5.37% |
| 2025-09-10 | 71.01 | 70.13 | -0.98 | -1.38% | 69.74 | 71.71 | 88772 | 62658 | 3.16% |
| 2025-09-09 | 71.50 | 71.11 | -1.04 | -1.44% | 70.45 | 72.47 | 98106 | 69995 | 3.49% |
| 2025-09-08 | 69.08 | 72.15 | 3.45 | 5.02% | 68.83 | 72.87 | 171802 | 123521 | 6.12% |
| 2025-09-05 | 66.29 | 68.70 | 2.38 | 3.59% | 66.12 | 68.94 | 99774 | 67933 | 3.55% |
| 2025-09-04 | 69.56 | 66.32 | -3.24 | -4.66% | 64.98 | 70.30 | 130305 | 88044 | 4.64% |
| 2025-09-03 | 73.25 | 69.56 | -3.60 | -4.92% | 69.37 | 73.65 | 145396 | 103336 | 5.18% |
| 2025-09-02 | 72.40 | 73.16 | 1.52 | 2.12% | 68.03 | 74.87 | 246788 | 176725 | 8.79% |
| 2025-09-01 | 72.88 | 71.64 | -0.55 | -0.76% | 70.58 | 73.94 | 95315 | 68451 | 3.39% |
| 2025-08-29 | 72.99 | 72.19 | 0.81 | 1.13% | 71.38 | 73.98 | 130495 | 94691 | 4.65% |
| 2025-08-28 | 70.80 | 71.38 | 0.38 | 0.54% | 69.10 | 71.86 | 121282 | 85551 | 4.32% |
| 2025-08-27 | 72.06 | 71.00 | -1.28 | -1.77% | 70.99 | 74.70 | 162348 | 118424 | 5.78% |
| 2025-08-26 | 73.18 | 72.28 | -0.90 | -1.23% | 71.55 | 73.21 | 111818 | 80640 | 3.98% |
| 2025-08-25 | 72.48 | 73.18 | 1.64 | 2.29% | 72.20 | 74.33 | 169487 | 124244 | 6.04% |
| 2025-08-22 | 69.70 | 71.54 | 1.35 | 1.92% | 69.53 | 71.76 | 103288 | 73357 | 3.68% |
| 2025-08-21 | 72.01 | 70.19 | -1.96 | -2.72% | 69.93 | 72.14 | 108408 | 76927 | 3.86% |
| 2025-08-20 | 70.51 | 72.15 | 1.65 | 2.34% | 70.05 | 73.08 | 167969 | 120819 | 5.98% |
| 2025-08-19 | 70.00 | 70.50 | 0.59 | 0.84% | 68.30 | 72.30 | 169339 | 118848 | 6.03% |
| 2025-08-18 | 70.68 | 69.91 | 0.35 | 0.50% | 68.96 | 70.93 | 132188 | 92334 | 4.71% |
| 2025-08-15 | 67.77 | 69.56 | 1.83 | 2.70% | 67.70 | 70.00 | 141599 | 97807 | 5.04% |
| 2025-08-14 | 68.30 | 67.73 | -0.57 | -0.83% | 66.50 | 68.94 | 117358 | 79747 | 4.18% |
| 2025-08-13 | 67.60 | 68.30 | 0.60 | 0.89% | 67.18 | 68.36 | 81350 | 55296 | 2.90% |
| 2025-08-12 | 68.18 | 67.70 | -0.41 | -0.60% | 66.79 | 68.35 | 72838 | 49138 | 2.59% |
| 2025-08-11 | 67.20 | 68.11 | 1.22 | 1.82% | 67.20 | 70.00 | 102571 | 70241 | 3.65% |
| 2025-08-08 | 69.28 | 66.89 | -2.38 | -3.44% | 66.72 | 69.28 | 93990 | 63477 | 3.35% |
| 2025-08-07 | 69.07 | 69.27 | -0.22 | -0.32% | 67.98 | 69.49 | 117220 | 80538 | 4.17% |
| 2025-08-06 | 66.50 | 69.49 | 3.29 | 4.97% | 66.01 | 70.50 | 188637 | 129360 | 6.72% |
| 2025-08-05 | 66.11 | 66.20 | 0.16 | 0.24% | 65.28 | 66.46 | 69235 | 45625 | 2.47% |
| 2025-08-04 | 63.14 | 66.04 | 2.64 | 4.16% | 63.01 | 66.15 | 91841 | 59642 | 3.27% |
| 2025-08-01 | 64.09 | 63.40 | -0.58 | -0.91% | 62.88 | 64.77 | 48815 | 31075 | 1.74% |
| 2025-07-31 | 63.76 | 63.98 | -0.08 | -0.12% | 63.73 | 65.46 | 63963 | 41358 | 2.28% |
| 2025-07-30 | 65.01 | 64.06 | -1.19 | -1.82% | 63.63 | 65.03 | 55714 | 35837 | 1.98% |
| 2025-07-29 | 65.32 | 65.25 | -0.27 | -0.41% | 64.65 | 65.60 | 53856 | 35058 | 1.92% |
| 2025-07-28 | 65.80 | 65.52 | -0.26 | -0.40% | 65.36 | 66.88 | 60959 | 40251 | 2.17% |
| 2025-07-25 | 65.53 | 65.78 | 0.28 | 0.43% | 64.93 | 66.10 | 62892 | 41212 | 2.24% |
| 2025-07-24 | 65.41 | 65.50 | -0.01 | -0.02% | 65.30 | 66.38 | 55970 | 36725 | 1.99% |
| 2025-07-23 | 66.08 | 65.51 | -1.49 | -2.22% | 64.88 | 66.38 | 75662 | 49655 | 2.69% |
| 2025-07-22 | 66.93 | 67.00 | -0.39 | -0.58% | 66.00 | 68.65 | 109597 | 73506 | 3.90% |
| 2025-07-21 | 66.29 | 67.39 | 1.79 | 2.73% | 65.90 | 68.55 | 140571 | 94589 | 5.01% |
| 2025-07-18 | 65.80 | 65.60 | 0.08 | 0.12% | 64.80 | 65.96 | 66733 | 43523 | 2.38% |
| 2025-07-17 | 64.86 | 65.80 | 0.97 | 1.50% | 64.38 | 66.08 | 106178 | 69635 | 3.78% |
| 2025-07-16 | 64.05 | 64.83 | 0.80 | 1.25% | 63.79 | 65.76 | 93475 | 60696 | 3.33% |
| 2025-07-15 | 64.10 | 64.03 | -0.07 | -0.11% | 63.30 | 64.30 | 62688 | 39979 | 2.23% |
| 2025-07-14 | 62.90 | 64.10 | 1.58 | 2.53% | 62.30 | 64.60 | 102045 | 65080 | 3.63% |
| 2025-07-11 | 61.08 | 62.52 | 1.42 | 2.32% | 60.88 | 63.20 | 73108 | 45490 | 2.60% |
| 2025-07-10 | 61.20 | 61.10 | -0.65 | -1.05% | 60.72 | 61.34 | 46595 | 28402 | 1.66% |
| 2025-07-09 | 62.47 | 61.75 | -0.03 | -0.05% | 61.68 | 63.97 | 81763 | 51439 | 2.91% |
| 2025-07-08 | 61.09 | 61.78 | 0.69 | 1.13% | 60.90 | 62.08 | 43664 | 26882 | 1.55% |
| 2025-07-07 | 61.50 | 61.09 | -0.41 | -0.67% | 60.61 | 61.51 | 28512 | 17393 | 1.02% |
| 2025-07-04 | 62.41 | 61.50 | -0.67 | -1.08% | 61.43 | 62.43 | 41248 | 25475 | 1.47% |
| 2025-07-03 | 62.33 | 62.17 | -0.17 | -0.27% | 61.88 | 62.87 | 32272 | 20081 | 1.15% |
| 2025-07-02 | 63.59 | 62.34 | -1.39 | -2.18% | 61.90 | 63.59 | 51779 | 32402 | 1.84% |
| 2025-07-01 | 63.67 | 63.73 | -0.20 | -0.31% | 63.03 | 64.25 | 44861 | 28491 | 1.60% |
| 2025-06-30 | 63.88 | 63.93 | 0.37 | 0.58% | 63.15 | 64.46 | 48934 | 31313 | 1.74% |
| 2025-06-27 | 63.42 | 63.56 | 0.08 | 0.13% | 63.03 | 64.30 | 52200 | 33263 | 1.86% |
| 2025-06-26 | 64.99 | 63.48 | -0.97 | -1.51% | 63.48 | 65.53 | 75885 | 48981 | 2.70% |
| 2025-06-25 | 63.74 | 64.45 | 0.70 | 1.10% | 63.30 | 64.80 | 81572 | 52307 | 2.90% |
| 2025-06-24 | 60.90 | 63.75 | 3.06 | 5.04% | 60.90 | 63.85 | 98466 | 62226 | 3.51% |
| 2025-06-23 | 59.56 | 60.69 | 0.45 | 0.75% | 59.01 | 61.09 | 39531 | 23822 | 1.41% |
| 2025-06-20 | 61.89 | 60.24 | -2.05 | -3.29% | 60.15 | 62.20 | 57803 | 35225 | 2.06% |
| 2025-06-19 | 62.85 | 62.29 | -0.89 | -1.41% | 62.00 | 64.10 | 87376 | 55322 | 3.11% |
| 2025-06-18 | 62.42 | 63.18 | 0.71 | 1.14% | 62.00 | 63.47 | 46059 | 28954 | 1.64% |
| 2025-06-17 | 63.08 | 62.47 | -0.73 | -1.16% | 62.06 | 63.41 | 43567 | 27296 | 1.55% |
| 2025-06-16 | 62.79 | 63.20 | 0.01 | 0.02% | 62.58 | 63.97 | 48314 | 30564 | 1.72% |
| 2025-06-13 | 63.80 | 63.19 | -1.67 | -2.57% | 62.40 | 64.97 | 71852 | 45656 | 2.56% |
| 2025-06-12 | 64.44 | 64.86 | -0.27 | -0.41% | 63.95 | 65.37 | 58625 | 37968 | 2.09% |
| 2025-06-11 | 65.65 | 65.13 | -1.06 | -1.60% | 64.83 | 66.08 | 96889 | 63297 | 3.45% |
| 2025-06-10 | 62.80 | 66.19 | 3.41 | 5.43% | 60.95 | 67.80 | 173324 | 111664 | 6.17% |
| 2025-06-09 | 62.90 | 62.78 | -0.15 | -0.24% | 62.66 | 63.66 | 49796 | 31415 | 1.77% |