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 | 78.27 | 77.19 | -1.08 | -1.38% | 77.11 | 78.60 | 30216 | 23406 | 1.59% |
| 2025-09-12 | 79.68 | 78.27 | -1.39 | -1.74% | 78.27 | 80.00 | 35959 | 28324 | 1.89% |
| 2025-09-11 | 78.71 | 79.66 | 0.36 | 0.45% | 77.70 | 79.93 | 37572 | 29666 | 1.98% |
| 2025-09-10 | 79.99 | 79.30 | -0.47 | -0.59% | 78.80 | 80.24 | 29738 | 23584 | 1.57% |
| 2025-09-09 | 82.31 | 79.77 | -2.63 | -3.19% | 79.10 | 82.33 | 58998 | 47385 | 3.11% |
| 2025-09-08 | 79.00 | 82.40 | 3.42 | 4.33% | 78.20 | 83.83 | 88523 | 72578 | 4.66% |
| 2025-09-05 | 78.29 | 78.98 | 0.69 | 0.88% | 77.61 | 79.06 | 44512 | 34861 | 2.35% |
| 2025-09-04 | 79.90 | 78.29 | -1.86 | -2.32% | 77.11 | 80.99 | 60757 | 48210 | 3.20% |
| 2025-09-03 | 80.08 | 80.15 | 0.74 | 0.93% | 78.13 | 81.00 | 51213 | 40813 | 2.70% |
| 2025-09-02 | 81.13 | 79.41 | -1.72 | -2.12% | 79.01 | 82.10 | 61264 | 49337 | 3.23% |
| 2025-09-01 | 77.91 | 81.13 | 3.32 | 4.27% | 77.50 | 81.50 | 71480 | 57062 | 3.77% |
| 2025-08-29 | 80.33 | 77.81 | -2.37 | -2.96% | 77.72 | 81.60 | 62376 | 49015 | 3.29% |
| 2025-08-28 | 79.50 | 80.18 | 4.13 | 5.43% | 78.03 | 83.49 | 132646 | 107038 | 6.99% |
| 2025-08-27 | 77.63 | 76.05 | -1.79 | -2.30% | 75.88 | 78.28 | 47193 | 36333 | 2.49% |
| 2025-08-26 | 78.80 | 77.84 | -1.06 | -1.34% | 77.74 | 79.62 | 42138 | 33134 | 2.22% |
| 2025-08-25 | 77.72 | 78.90 | 1.18 | 1.52% | 77.72 | 79.11 | 49100 | 38558 | 2.59% |
| 2025-08-22 | 77.01 | 77.72 | 0.41 | 0.53% | 76.70 | 77.99 | 34209 | 26506 | 1.80% |
| 2025-08-21 | 76.26 | 77.31 | 0.88 | 1.15% | 75.90 | 78.40 | 39199 | 30387 | 2.07% |
| 2025-08-20 | 76.55 | 76.43 | -0.39 | -0.51% | 75.00 | 76.82 | 43408 | 32952 | 2.29% |
| 2025-08-19 | 77.62 | 76.82 | -0.89 | -1.15% | 76.80 | 78.29 | 40510 | 31375 | 2.13% |
| 2025-08-18 | 76.98 | 77.71 | 0.72 | 0.94% | 76.70 | 78.31 | 41563 | 32186 | 2.19% |
| 2025-08-15 | 76.30 | 76.99 | 0.73 | 0.96% | 76.10 | 77.35 | 35375 | 27133 | 1.86% |
| 2025-08-14 | 79.83 | 76.26 | -3.55 | -4.45% | 76.02 | 79.83 | 67544 | 52211 | 3.56% |
| 2025-08-13 | 80.58 | 79.81 | -0.44 | -0.55% | 79.08 | 80.59 | 37033 | 29532 | 1.95% |
| 2025-08-12 | 78.99 | 80.25 | 1.55 | 1.97% | 78.36 | 81.66 | 49951 | 40192 | 2.63% |
| 2025-08-11 | 77.00 | 78.70 | 1.41 | 1.82% | 76.80 | 79.39 | 44624 | 35084 | 2.35% |
| 2025-08-08 | 77.00 | 77.29 | 0.11 | 0.14% | 75.30 | 78.65 | 52856 | 40619 | 2.78% |
| 2025-08-07 | 77.23 | 77.18 | -0.27 | -0.35% | 77.00 | 78.77 | 33905 | 26335 | 1.79% |
| 2025-08-06 | 77.00 | 77.45 | 0.62 | 0.81% | 76.60 | 79.25 | 45138 | 35242 | 2.38% |
| 2025-08-05 | 77.55 | 76.83 | -0.51 | -0.66% | 76.38 | 77.55 | 28479 | 21875 | 1.50% |
| 2025-08-04 | 75.72 | 77.34 | 1.62 | 2.14% | 74.46 | 77.86 | 47028 | 35671 | 2.48% |
| 2025-08-01 | 77.00 | 75.72 | -1.40 | -1.82% | 75.41 | 77.64 | 33943 | 25933 | 1.79% |
| 2025-07-31 | 77.41 | 77.12 | -0.35 | -0.45% | 76.10 | 78.40 | 49122 | 37957 | 2.59% |
| 2025-07-30 | 76.79 | 77.47 | 1.18 | 1.55% | 75.83 | 78.68 | 56035 | 43358 | 2.95% |
| 2025-07-29 | 77.15 | 76.29 | -0.47 | -0.61% | 75.58 | 77.40 | 45143 | 34385 | 2.38% |
| 2025-07-28 | 76.80 | 76.76 | -0.18 | -0.23% | 75.77 | 77.76 | 42801 | 32914 | 2.25% |
| 2025-07-25 | 78.80 | 76.94 | -2.16 | -2.73% | 76.70 | 79.56 | 72223 | 56282 | 3.81% |
| 2025-07-24 | 72.50 | 79.10 | 6.73 | 9.30% | 72.03 | 80.00 | 127568 | 98244 | 6.72% |
| 2025-07-23 | 70.50 | 72.37 | 1.94 | 2.75% | 70.08 | 73.79 | 80157 | 58146 | 4.22% |
| 2025-07-22 | 70.34 | 70.43 | 0.14 | 0.20% | 69.91 | 70.86 | 29904 | 21054 | 1.58% |
| 2025-07-21 | 70.09 | 70.29 | 0.21 | 0.30% | 69.69 | 70.64 | 27661 | 19415 | 1.46% |
| 2025-07-18 | 69.40 | 70.08 | 0.66 | 0.95% | 69.00 | 70.11 | 32536 | 22637 | 1.71% |
| 2025-07-17 | 68.36 | 69.77 | 1.41 | 2.06% | 68.04 | 70.36 | 40533 | 28088 | 2.14% |
| 2025-07-16 | 67.79 | 68.36 | 0.57 | 0.84% | 67.71 | 68.58 | 25142 | 17161 | 1.32% |
| 2025-07-15 | 68.80 | 67.79 | -1.14 | -1.65% | 67.61 | 69.04 | 40968 | 27846 | 2.16% |
| 2025-07-14 | 69.90 | 68.93 | -0.85 | -1.22% | 68.80 | 69.90 | 22846 | 15781 | 1.20% |
| 2025-07-11 | 69.38 | 69.78 | 0.32 | 0.46% | 69.23 | 70.35 | 21171 | 14786 | 1.12% |
| 2025-07-10 | 69.78 | 69.46 | -0.03 | -0.04% | 69.22 | 69.78 | 15794 | 10968 | 0.83% |
| 2025-07-09 | 68.95 | 69.49 | 0.79 | 1.15% | 68.51 | 70.79 | 37635 | 26280 | 1.98% |
| 2025-07-08 | 68.05 | 68.70 | 0.64 | 0.94% | 67.90 | 68.99 | 24175 | 16599 | 1.27% |
| 2025-07-07 | 68.00 | 68.06 | 0.17 | 0.25% | 67.58 | 68.37 | 17276 | 11750 | 0.91% |
| 2025-07-04 | 68.19 | 67.89 | -0.28 | -0.41% | 67.50 | 68.80 | 32360 | 22022 | 1.70% |
| 2025-07-03 | 68.25 | 68.17 | -0.05 | -0.07% | 68.17 | 68.80 | 17649 | 12063 | 0.93% |
| 2025-07-02 | 69.22 | 68.22 | -0.98 | -1.42% | 68.02 | 69.30 | 23639 | 16159 | 1.25% |
| 2025-07-01 | 69.00 | 69.20 | 0.35 | 0.51% | 68.68 | 69.52 | 17590 | 12163 | 0.93% |
| 2025-06-30 | 69.00 | 68.85 | -0.16 | -0.23% | 68.57 | 69.19 | 27121 | 18668 | 1.43% |
| 2025-06-27 | 69.07 | 69.01 | 0.01 | 0.01% | 68.43 | 70.07 | 26296 | 18200 | 1.39% |
| 2025-06-26 | 69.69 | 69.00 | -0.62 | -0.89% | 68.73 | 69.69 | 19139 | 13220 | 1.01% |
| 2025-06-25 | 68.59 | 69.62 | 1.16 | 1.69% | 68.38 | 69.69 | 24417 | 16867 | 1.29% |
| 2025-06-24 | 68.43 | 68.46 | 0.38 | 0.56% | 68.13 | 68.87 | 25205 | 17271 | 1.33% |
| 2025-06-23 | 67.33 | 68.08 | 0.38 | 0.56% | 67.13 | 68.80 | 21681 | 14752 | 1.14% |
| 2025-06-20 | 70.72 | 67.70 | -3.00 | -4.24% | 67.56 | 71.12 | 46461 | 32004 | 2.45% |
| 2025-06-19 | 70.99 | 70.70 | -0.34 | -0.48% | 70.56 | 71.42 | 13507 | 9576 | 0.71% |
| 2025-06-18 | 71.33 | 71.04 | -0.49 | -0.69% | 70.51 | 71.66 | 15227 | 10815 | 0.80% |
| 2025-06-17 | 72.20 | 71.53 | -0.31 | -0.43% | 71.28 | 72.91 | 18814 | 13535 | 0.99% |
| 2025-06-16 | 71.21 | 71.84 | 0.33 | 0.46% | 71.21 | 72.48 | 14353 | 10304 | 0.76% |
| 2025-06-13 | 74.06 | 71.51 | -2.65 | -3.57% | 71.50 | 74.20 | 33184 | 24030 | 1.75% |
| 2025-06-12 | 73.47 | 74.16 | 0.68 | 0.93% | 73.04 | 74.25 | 23742 | 17502 | 1.25% |
| 2025-06-11 | 73.18 | 73.48 | 0.08 | 0.11% | 73.04 | 75.35 | 32643 | 24220 | 1.72% |
| 2025-06-10 | 73.28 | 73.40 | 0.35 | 0.48% | 72.80 | 74.03 | 32036 | 23514 | 1.69% |
| 2025-06-09 | 70.93 | 73.05 | 2.00 | 2.81% | 70.82 | 73.73 | 41808 | 30308 | 2.21% |