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 | 71.74 | 72.50 | 0.78 | 1.09% | 70.95 | 72.86 | 19592 | 14055 | 1.62% |
| 2025-09-15 | 72.22 | 71.72 | -0.72 | -0.99% | 71.22 | 72.49 | 22544 | 16175 | 1.86% |
| 2025-09-12 | 74.45 | 72.44 | -1.65 | -2.23% | 72.15 | 74.45 | 27686 | 20153 | 2.28% |
| 2025-09-11 | 73.08 | 74.09 | 0.54 | 0.73% | 71.38 | 74.40 | 39851 | 29003 | 3.29% |
| 2025-09-10 | 74.00 | 73.55 | 0.67 | 0.92% | 72.50 | 76.66 | 51463 | 38473 | 4.25% |
| 2025-09-09 | 71.38 | 72.88 | 2.23 | 3.16% | 70.88 | 74.50 | 39324 | 28797 | 3.25% |
| 2025-09-08 | 70.43 | 70.65 | 0.22 | 0.31% | 69.09 | 70.68 | 27893 | 19437 | 2.30% |
| 2025-09-05 | 70.07 | 70.43 | 1.12 | 1.62% | 69.01 | 70.50 | 19033 | 13319 | 1.57% |
| 2025-09-04 | 71.30 | 69.31 | -1.99 | -2.79% | 68.78 | 72.30 | 35597 | 24929 | 2.94% |
| 2025-09-03 | 75.84 | 71.30 | -4.53 | -5.97% | 71.08 | 76.18 | 45604 | 33158 | 3.76% |
| 2025-09-02 | 76.88 | 75.83 | -1.05 | -1.37% | 74.60 | 77.06 | 41889 | 31615 | 3.46% |
| 2025-09-01 | 74.93 | 76.88 | 1.69 | 2.25% | 74.50 | 77.66 | 49530 | 37837 | 4.09% |
| 2025-08-29 | 72.60 | 75.19 | 2.59 | 3.57% | 72.25 | 76.76 | 52793 | 39354 | 4.36% |
| 2025-08-28 | 71.01 | 72.60 | 1.89 | 2.67% | 70.66 | 73.59 | 36452 | 26289 | 3.01% |
| 2025-08-27 | 73.42 | 70.71 | -2.47 | -3.38% | 70.60 | 73.58 | 32382 | 23449 | 2.67% |
| 2025-08-26 | 75.21 | 73.18 | -2.03 | -2.70% | 72.97 | 75.21 | 33786 | 24892 | 2.79% |
| 2025-08-25 | 74.27 | 75.21 | 1.00 | 1.35% | 73.41 | 75.44 | 34365 | 25545 | 2.84% |
| 2025-08-22 | 73.47 | 74.21 | 0.48 | 0.65% | 72.90 | 74.40 | 20514 | 15098 | 1.69% |
| 2025-08-21 | 74.42 | 73.73 | -0.67 | -0.90% | 73.37 | 74.85 | 17441 | 12934 | 1.44% |
| 2025-08-20 | 74.26 | 74.40 | 0.13 | 0.18% | 73.24 | 74.88 | 20160 | 14933 | 1.66% |
| 2025-08-19 | 76.84 | 74.27 | -1.66 | -2.19% | 73.20 | 76.86 | 35844 | 26522 | 2.96% |
| 2025-08-18 | 71.97 | 75.93 | 4.35 | 6.08% | 71.71 | 76.37 | 44791 | 33561 | 3.70% |
| 2025-08-15 | 71.08 | 71.58 | 0.58 | 0.82% | 70.77 | 71.92 | 23288 | 16646 | 1.92% |
| 2025-08-14 | 72.99 | 71.00 | -1.70 | -2.34% | 70.80 | 72.99 | 25053 | 17957 | 2.07% |
| 2025-08-13 | 72.10 | 72.70 | 0.64 | 0.89% | 72.01 | 73.67 | 29045 | 21075 | 2.40% |
| 2025-08-12 | 76.08 | 72.06 | -4.80 | -6.25% | 71.60 | 77.62 | 45806 | 33597 | 3.78% |
| 2025-08-11 | 74.61 | 76.86 | 2.96 | 4.01% | 74.01 | 77.18 | 28753 | 21897 | 2.37% |
| 2025-08-08 | 74.00 | 73.90 | -0.49 | -0.66% | 73.67 | 75.00 | 15652 | 11618 | 1.29% |
| 2025-08-07 | 76.12 | 74.39 | -2.01 | -2.63% | 73.80 | 76.40 | 20527 | 15330 | 1.69% |
| 2025-08-06 | 75.00 | 76.40 | 1.03 | 1.37% | 75.00 | 76.79 | 19038 | 14445 | 1.57% |
| 2025-08-05 | 75.86 | 75.37 | -0.49 | -0.65% | 75.05 | 76.48 | 15446 | 11693 | 1.27% |
| 2025-08-04 | 73.03 | 75.86 | 2.46 | 3.35% | 73.00 | 77.97 | 37244 | 28306 | 3.07% |
| 2025-08-01 | 73.04 | 73.40 | 0.16 | 0.22% | 72.30 | 74.38 | 17859 | 13136 | 1.47% |
| 2025-07-31 | 73.00 | 73.24 | 0.00 | 0.00% | 72.86 | 74.18 | 16194 | 11917 | 1.34% |
| 2025-07-30 | 74.90 | 73.24 | -1.31 | -1.76% | 72.85 | 75.56 | 23975 | 17724 | 1.98% |
| 2025-07-29 | 76.45 | 74.55 | -1.05 | -1.39% | 73.18 | 76.45 | 32076 | 23727 | 2.65% |
| 2025-07-28 | 75.67 | 75.60 | 0.00 | 0.00% | 75.00 | 76.57 | 16403 | 12418 | 1.35% |
| 2025-07-25 | 76.40 | 75.60 | -0.88 | -1.15% | 75.50 | 76.64 | 13620 | 10338 | 1.12% |
| 2025-07-24 | 76.26 | 76.48 | 0.86 | 1.14% | 75.65 | 77.10 | 15095 | 11525 | 1.25% |
| 2025-07-23 | 77.97 | 75.62 | -2.11 | -2.71% | 75.23 | 78.20 | 22561 | 17165 | 1.86% |
| 2025-07-22 | 78.00 | 77.73 | -0.04 | -0.05% | 77.31 | 80.97 | 23901 | 18926 | 1.97% |
| 2025-07-21 | 77.14 | 77.77 | 0.00 | 0.00% | 77.14 | 78.69 | 17053 | 13269 | 1.41% |
| 2025-07-18 | 81.80 | 77.77 | -2.76 | -3.43% | 77.50 | 81.80 | 45834 | 36495 | 3.78% |
| 2025-07-17 | 77.13 | 80.53 | 3.40 | 4.41% | 76.60 | 80.82 | 28559 | 22652 | 2.36% |
| 2025-07-16 | 77.86 | 77.13 | -0.41 | -0.53% | 76.00 | 77.99 | 18554 | 14304 | 1.53% |
| 2025-07-15 | 77.66 | 77.54 | 0.06 | 0.08% | 77.10 | 78.60 | 19114 | 14878 | 1.58% |
| 2025-07-14 | 77.06 | 77.48 | 0.08 | 0.10% | 76.60 | 78.20 | 21583 | 16718 | 1.78% |
| 2025-07-11 | 76.49 | 77.40 | 0.29 | 0.38% | 76.49 | 78.48 | 24388 | 18930 | 2.01% |
| 2025-07-10 | 77.00 | 77.11 | -0.79 | -1.01% | 76.47 | 77.42 | 17804 | 13697 | 1.47% |
| 2025-07-09 | 78.20 | 77.90 | -1.15 | -1.45% | 76.70 | 79.73 | 32615 | 25409 | 2.69% |
| 2025-07-08 | 78.52 | 79.05 | 0.05 | 0.06% | 78.02 | 79.50 | 26599 | 20978 | 2.20% |
| 2025-07-07 | 81.11 | 79.00 | -1.60 | -1.99% | 78.40 | 81.18 | 36063 | 28575 | 2.98% |
| 2025-07-04 | 81.70 | 80.60 | -1.10 | -1.35% | 80.00 | 82.38 | 27022 | 21822 | 2.23% |
| 2025-07-03 | 80.10 | 81.70 | 1.61 | 2.01% | 79.13 | 82.99 | 39712 | 32283 | 3.28% |
| 2025-07-02 | 77.51 | 80.09 | 1.85 | 2.36% | 77.51 | 83.70 | 74968 | 60904 | 6.19% |
| 2025-07-01 | 77.99 | 78.24 | 0.34 | 0.44% | 75.00 | 78.68 | 55840 | 42982 | 4.61% |
| 2025-06-30 | 72.62 | 77.90 | 6.09 | 8.48% | 72.00 | 78.99 | 86030 | 66704 | 7.10% |
| 2025-06-27 | 70.39 | 71.81 | 1.93 | 2.76% | 70.11 | 72.16 | 39078 | 27883 | 3.23% |
| 2025-06-26 | 67.98 | 69.88 | 1.46 | 2.13% | 67.98 | 71.98 | 48574 | 34279 | 4.01% |
| 2025-06-25 | 67.77 | 68.42 | 0.80 | 1.18% | 67.20 | 69.12 | 30296 | 20665 | 2.50% |
| 2025-06-24 | 64.88 | 67.62 | 2.33 | 3.57% | 64.53 | 68.50 | 39763 | 26521 | 3.28% |
| 2025-06-23 | 63.55 | 65.29 | 1.69 | 2.66% | 63.19 | 65.80 | 28593 | 18444 | 2.36% |
| 2025-06-20 | 65.10 | 63.60 | -1.56 | -2.39% | 63.36 | 65.60 | 36214 | 23198 | 2.99% |
| 2025-06-19 | 68.50 | 65.16 | -3.69 | -5.36% | 64.81 | 70.18 | 53340 | 35742 | 4.40% |
| 2025-06-18 | 68.79 | 68.85 | -0.63 | -0.91% | 68.10 | 69.48 | 36781 | 25270 | 3.04% |
| 2025-06-17 | 65.35 | 69.48 | 4.13 | 6.32% | 65.08 | 69.70 | 62809 | 42947 | 5.18% |
| 2025-06-16 | 65.00 | 65.35 | -0.50 | -0.76% | 64.50 | 66.50 | 35692 | 23346 | 2.95% |
| 2025-06-13 | 66.50 | 65.85 | -1.15 | -1.72% | 64.50 | 67.96 | 69849 | 46116 | 5.76% |
| 2025-06-12 | 68.50 | 67.00 | -0.82 | -1.21% | 66.59 | 69.93 | 46350 | 31443 | 3.83% |
| 2025-06-11 | 66.79 | 67.82 | 1.10 | 1.65% | 65.15 | 68.10 | 40916 | 27418 | 3.38% |
| 2025-06-10 | 63.42 | 66.72 | 3.03 | 4.76% | 63.42 | 69.09 | 66197 | 44532 | 5.46% |
| 2025-06-09 | 64.60 | 63.95 | -0.21 | -0.33% | 62.66 | 64.86 | 37875 | 24084 | 3.13% |