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 | 75.91 | 75.19 | -0.34 | -0.45% | 73.70 | 76.00 | 60559 | 45463 | 5.70% |
| 2025-09-15 | 77.95 | 75.53 | -2.72 | -3.48% | 75.01 | 79.00 | 86193 | 65621 | 8.12% |
| 2025-09-12 | 73.20 | 78.25 | 3.67 | 4.92% | 72.22 | 81.56 | 146056 | 113440 | 13.75% |
| 2025-09-11 | 70.40 | 74.58 | 6.10 | 8.91% | 69.50 | 75.20 | 132652 | 96882 | 12.49% |
| 2025-09-10 | 70.02 | 68.48 | 0.34 | 0.50% | 67.58 | 70.21 | 54318 | 37393 | 5.11% |
| 2025-09-09 | 70.21 | 68.14 | -2.72 | -3.84% | 67.56 | 70.90 | 66979 | 46232 | 6.31% |
| 2025-09-08 | 73.00 | 70.86 | -2.64 | -3.59% | 68.51 | 73.00 | 92263 | 65028 | 8.69% |
| 2025-09-05 | 70.00 | 73.50 | 4.02 | 5.79% | 69.11 | 73.87 | 102995 | 73897 | 9.70% |
| 2025-09-04 | 79.74 | 69.48 | -10.33 | -12.94% | 68.20 | 81.78 | 154343 | 112899 | 14.53% |
| 2025-09-03 | 75.60 | 79.81 | 3.54 | 4.64% | 75.35 | 83.83 | 140526 | 112221 | 13.23% |
| 2025-09-02 | 83.30 | 76.27 | -7.94 | -9.43% | 75.00 | 85.95 | 165824 | 131776 | 15.61% |
| 2025-09-01 | 81.00 | 84.21 | 4.20 | 5.25% | 78.57 | 86.88 | 148968 | 123723 | 14.03% |
| 2025-08-29 | 82.00 | 80.01 | -4.61 | -5.45% | 78.20 | 82.70 | 134383 | 106808 | 12.65% |
| 2025-08-28 | 78.00 | 84.62 | 7.77 | 10.11% | 78.00 | 85.60 | 158684 | 131439 | 14.94% |
| 2025-08-27 | 77.01 | 76.85 | 0.80 | 1.05% | 76.68 | 81.94 | 124661 | 98803 | 11.74% |
| 2025-08-26 | 78.96 | 76.05 | -5.98 | -7.29% | 76.05 | 80.65 | 118145 | 92523 | 11.12% |
| 2025-08-25 | 82.50 | 82.03 | 2.68 | 3.38% | 80.20 | 85.50 | 137723 | 112911 | 12.97% |
| 2025-08-22 | 75.70 | 79.35 | 4.81 | 6.45% | 74.97 | 79.90 | 105305 | 81904 | 9.94% |
| 2025-08-21 | 76.66 | 74.54 | -1.46 | -1.92% | 73.65 | 76.66 | 72812 | 54535 | 6.87% |
| 2025-08-20 | 76.00 | 76.00 | 0.45 | 0.60% | 72.66 | 76.73 | 76306 | 57338 | 7.20% |
| 2025-08-19 | 76.60 | 75.55 | -1.43 | -1.86% | 74.78 | 77.96 | 66919 | 50832 | 6.32% |
| 2025-08-18 | 73.18 | 76.98 | 5.30 | 7.39% | 72.80 | 77.88 | 115033 | 87107 | 10.86% |
| 2025-08-15 | 71.65 | 71.68 | 0.11 | 0.15% | 71.02 | 72.86 | 67012 | 48210 | 6.33% |
| 2025-08-14 | 74.00 | 71.57 | -2.75 | -3.70% | 71.50 | 74.87 | 96699 | 70288 | 9.13% |
| 2025-08-13 | 74.79 | 74.32 | -0.68 | -0.91% | 73.81 | 75.68 | 104562 | 77847 | 9.87% |
| 2025-08-12 | 74.00 | 75.00 | 0.50 | 0.67% | 71.50 | 75.85 | 112610 | 82963 | 10.63% |
| 2025-08-11 | 74.90 | 74.50 | -0.48 | -0.64% | 73.94 | 76.32 | 77522 | 57920 | 7.32% |
| 2025-08-08 | 75.99 | 74.98 | -0.92 | -1.21% | 73.46 | 77.30 | 89104 | 66699 | 8.41% |
| 2025-08-07 | 78.48 | 75.90 | -2.26 | -2.89% | 74.28 | 79.96 | 118754 | 91339 | 11.21% |
| 2025-08-06 | 77.00 | 78.16 | 2.50 | 3.30% | 75.45 | 79.30 | 111339 | 86017 | 10.51% |
| 2025-08-05 | 75.79 | 75.66 | -0.27 | -0.36% | 74.28 | 76.96 | 88731 | 66948 | 8.38% |
| 2025-08-04 | 69.53 | 75.93 | 6.33 | 9.09% | 67.95 | 77.34 | 153189 | 111948 | 14.46% |
| 2025-08-01 | 68.68 | 69.60 | 0.30 | 0.43% | 67.00 | 72.49 | 110131 | 77123 | 10.40% |
| 2025-07-31 | 70.84 | 69.30 | -0.55 | -0.79% | 68.17 | 74.38 | 142067 | 101053 | 13.41% |
| 2025-07-30 | 70.20 | 69.85 | -0.65 | -0.92% | 68.00 | 71.45 | 108704 | 75770 | 10.26% |
| 2025-07-29 | 65.75 | 70.50 | 4.52 | 6.85% | 65.03 | 72.00 | 149000 | 101406 | 14.07% |
| 2025-07-28 | 63.00 | 65.98 | 3.73 | 5.99% | 62.11 | 68.70 | 117379 | 76891 | 11.08% |
| 2025-07-25 | 60.70 | 62.25 | 1.25 | 2.05% | 60.00 | 62.58 | 48737 | 29849 | 4.60% |
| 2025-07-24 | 61.65 | 61.00 | -0.63 | -1.02% | 60.53 | 62.30 | 44916 | 27500 | 4.24% |
| 2025-07-23 | 60.36 | 61.63 | 0.41 | 0.67% | 59.62 | 62.11 | 54625 | 33333 | 5.16% |
| 2025-07-22 | 62.03 | 61.22 | -0.98 | -1.58% | 61.00 | 65.99 | 83344 | 52562 | 7.87% |
| 2025-07-21 | 63.20 | 62.20 | 0.13 | 0.21% | 61.80 | 63.59 | 43348 | 27084 | 4.09% |
| 2025-07-18 | 62.02 | 62.07 | 0.23 | 0.37% | 61.40 | 64.33 | 63106 | 39644 | 5.96% |
| 2025-07-17 | 59.08 | 61.84 | 2.58 | 4.35% | 58.70 | 62.68 | 73518 | 44920 | 6.94% |
| 2025-07-16 | 60.81 | 59.26 | -1.37 | -2.26% | 59.25 | 62.34 | 63656 | 38548 | 6.01% |
| 2025-07-15 | 60.23 | 60.63 | 0.30 | 0.50% | 60.00 | 63.33 | 69335 | 42448 | 6.55% |
| 2025-07-14 | 60.80 | 60.33 | -0.32 | -0.53% | 59.60 | 61.60 | 38953 | 23528 | 3.68% |
| 2025-07-11 | 60.00 | 60.65 | 0.65 | 1.08% | 59.15 | 62.40 | 56078 | 34202 | 5.29% |
| 2025-07-10 | 59.50 | 60.00 | 0.40 | 0.67% | 59.43 | 61.81 | 67338 | 40858 | 6.36% |
| 2025-07-09 | 56.98 | 59.60 | 2.32 | 4.05% | 56.98 | 61.00 | 98265 | 58583 | 9.28% |
| 2025-07-08 | 53.77 | 57.28 | 3.66 | 6.83% | 53.28 | 57.80 | 70182 | 39494 | 6.63% |
| 2025-07-07 | 53.85 | 53.62 | -0.44 | -0.81% | 53.15 | 54.25 | 16892 | 9065 | 1.59% |
| 2025-07-04 | 55.52 | 54.06 | -1.74 | -3.12% | 53.83 | 55.85 | 36101 | 19729 | 3.41% |
| 2025-07-03 | 55.43 | 55.80 | 0.37 | 0.67% | 55.25 | 56.30 | 29461 | 16404 | 2.78% |
| 2025-07-02 | 56.99 | 55.43 | -2.13 | -3.70% | 55.00 | 56.99 | 38600 | 21457 | 3.64% |
| 2025-07-01 | 56.95 | 57.56 | -0.18 | -0.31% | 55.76 | 57.66 | 46116 | 26124 | 4.35% |
| 2025-06-30 | 57.00 | 57.74 | 1.79 | 3.20% | 56.00 | 58.30 | 67249 | 38434 | 6.35% |
| 2025-06-27 | 55.48 | 55.95 | 1.80 | 3.32% | 54.15 | 57.17 | 76568 | 42836 | 7.23% |
| 2025-06-26 | 54.69 | 54.15 | -0.38 | -0.70% | 54.00 | 56.16 | 50412 | 27646 | 4.76% |
| 2025-06-25 | 54.40 | 54.53 | 0.87 | 1.62% | 53.35 | 54.66 | 43742 | 23657 | 4.13% |
| 2025-06-24 | 52.99 | 53.66 | 0.94 | 1.78% | 52.99 | 54.44 | 41057 | 22055 | 3.88% |
| 2025-06-23 | 50.91 | 52.72 | 1.30 | 2.53% | 50.69 | 53.35 | 36196 | 18973 | 3.42% |
| 2025-06-20 | 52.97 | 51.42 | -1.00 | -1.91% | 51.41 | 53.36 | 30937 | 16104 | 2.92% |
| 2025-06-19 | 52.63 | 52.42 | -0.16 | -0.30% | 52.25 | 55.43 | 54254 | 29233 | 5.12% |
| 2025-06-18 | 50.93 | 52.58 | 1.34 | 2.62% | 50.61 | 52.75 | 38587 | 19974 | 3.64% |
| 2025-06-17 | 53.11 | 51.24 | -1.64 | -3.10% | 50.46 | 53.30 | 44106 | 22664 | 4.16% |
| 2025-06-16 | 52.46 | 52.88 | 0.23 | 0.44% | 52.46 | 54.54 | 33168 | 17758 | 3.13% |
| 2025-06-13 | 53.45 | 52.65 | -1.08 | -2.01% | 52.28 | 54.44 | 28068 | 14885 | 2.65% |
| 2025-06-12 | 52.75 | 53.73 | 0.79 | 1.49% | 52.57 | 55.86 | 41776 | 22701 | 3.94% |
| 2025-06-11 | 53.47 | 52.94 | -0.12 | -0.23% | 52.75 | 53.98 | 19922 | 10638 | 1.88% |
| 2025-06-10 | 54.88 | 53.06 | -1.84 | -3.35% | 52.53 | 54.93 | 37490 | 20018 | 3.54% |
| 2025-06-09 | 55.65 | 54.90 | -0.68 | -1.22% | 54.60 | 55.65 | 30269 | 16648 | 2.86% |