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 | 74.50 | 73.66 | -1.13 | -1.51% | 72.50 | 74.86 | 24842 | 18249 | 2.85% |
| 2025-09-12 | 74.80 | 74.79 | -0.40 | -0.53% | 74.77 | 77.88 | 24724 | 18825 | 2.84% |
| 2025-09-11 | 75.08 | 75.19 | 0.11 | 0.15% | 73.73 | 75.99 | 25526 | 19134 | 2.93% |
| 2025-09-10 | 73.51 | 75.08 | 2.03 | 2.78% | 71.80 | 77.77 | 40606 | 30513 | 4.66% |
| 2025-09-09 | 71.51 | 73.05 | 0.41 | 0.56% | 71.51 | 74.49 | 26238 | 19232 | 3.01% |
| 2025-09-08 | 72.00 | 72.64 | 1.04 | 1.45% | 70.90 | 73.37 | 19856 | 14323 | 2.28% |
| 2025-09-05 | 66.98 | 71.60 | 4.60 | 6.87% | 66.74 | 71.63 | 26205 | 18250 | 3.01% |
| 2025-09-04 | 70.29 | 67.00 | -2.69 | -3.86% | 65.38 | 71.01 | 36620 | 24864 | 4.20% |
| 2025-09-03 | 73.05 | 69.69 | -2.38 | -3.30% | 69.24 | 74.38 | 34550 | 24744 | 3.96% |
| 2025-09-02 | 75.86 | 72.07 | -2.37 | -3.18% | 70.88 | 75.87 | 41778 | 30403 | 4.79% |
| 2025-09-01 | 70.10 | 74.44 | 3.78 | 5.35% | 70.10 | 75.20 | 45943 | 33678 | 5.27% |
| 2025-08-29 | 69.50 | 70.66 | 1.00 | 1.44% | 67.11 | 73.30 | 48894 | 34334 | 5.61% |
| 2025-08-28 | 66.00 | 69.66 | 4.00 | 6.09% | 65.40 | 70.58 | 56735 | 38439 | 6.51% |
| 2025-08-27 | 65.51 | 65.66 | -0.90 | -1.35% | 65.19 | 69.20 | 47158 | 31650 | 5.41% |
| 2025-08-26 | 65.15 | 66.56 | 1.36 | 2.09% | 64.19 | 68.88 | 51338 | 34172 | 5.89% |
| 2025-08-25 | 66.20 | 65.20 | -0.70 | -1.06% | 64.57 | 66.77 | 35441 | 23259 | 4.07% |
| 2025-08-22 | 64.60 | 65.90 | 1.16 | 1.79% | 64.11 | 65.91 | 28619 | 18670 | 3.28% |
| 2025-08-21 | 66.35 | 64.74 | -1.61 | -2.43% | 64.33 | 67.35 | 25859 | 16913 | 2.97% |
| 2025-08-20 | 67.28 | 66.35 | -1.69 | -2.48% | 65.00 | 67.99 | 36920 | 24379 | 4.24% |
| 2025-08-19 | 67.00 | 68.04 | 2.88 | 4.42% | 63.85 | 69.98 | 61240 | 41117 | 7.03% |
| 2025-08-18 | 66.80 | 65.16 | -1.00 | -1.51% | 64.70 | 67.50 | 40812 | 26723 | 4.68% |
| 2025-08-15 | 65.31 | 66.16 | -2.24 | -3.27% | 65.06 | 67.31 | 47107 | 31194 | 5.40% |
| 2025-08-14 | 70.50 | 68.40 | -1.63 | -2.33% | 66.50 | 70.73 | 46342 | 31694 | 5.32% |
| 2025-08-13 | 67.05 | 70.03 | 2.55 | 3.78% | 66.89 | 70.55 | 38606 | 26531 | 4.43% |
| 2025-08-12 | 67.60 | 67.48 | 0.07 | 0.10% | 65.03 | 67.60 | 36968 | 24452 | 4.24% |
| 2025-08-11 | 65.54 | 67.41 | 1.88 | 2.87% | 65.54 | 69.18 | 45339 | 30682 | 5.20% |
| 2025-08-08 | 65.43 | 65.53 | 0.10 | 0.15% | 63.64 | 66.38 | 32080 | 20843 | 3.68% |
| 2025-08-07 | 64.94 | 65.43 | -0.42 | -0.64% | 64.70 | 65.83 | 43098 | 28075 | 4.94% |
| 2025-08-06 | 63.55 | 65.85 | 2.49 | 3.93% | 62.33 | 67.30 | 66316 | 43385 | 7.61% |
| 2025-08-05 | 64.00 | 63.36 | 0.98 | 1.57% | 62.38 | 64.99 | 52638 | 33390 | 6.04% |
| 2025-08-04 | 54.60 | 62.38 | 7.55 | 13.77% | 53.88 | 62.38 | 80716 | 47672 | 9.26% |
| 2025-08-01 | 56.65 | 54.83 | -1.83 | -3.23% | 54.38 | 56.75 | 44917 | 24813 | 5.15% |
| 2025-07-31 | 57.50 | 56.66 | -0.70 | -1.22% | 56.50 | 57.91 | 28088 | 16047 | 3.22% |
| 2025-07-30 | 57.33 | 57.36 | -0.23 | -0.40% | 56.71 | 58.20 | 29052 | 16680 | 3.33% |
| 2025-07-29 | 58.76 | 57.59 | -1.07 | -1.82% | 56.66 | 58.96 | 30303 | 17441 | 3.48% |
| 2025-07-28 | 58.40 | 58.66 | 0.34 | 0.58% | 58.10 | 59.50 | 32571 | 19114 | 3.74% |
| 2025-07-25 | 58.52 | 58.32 | -0.21 | -0.36% | 56.61 | 58.52 | 41243 | 23785 | 4.73% |
| 2025-07-24 | 59.40 | 58.53 | -1.16 | -1.94% | 57.60 | 60.84 | 56282 | 33100 | 6.46% |
| 2025-07-23 | 61.43 | 59.69 | -1.60 | -2.61% | 59.00 | 62.87 | 54325 | 32783 | 6.23% |
| 2025-07-22 | 59.87 | 61.29 | 2.49 | 4.23% | 59.10 | 61.82 | 56545 | 34188 | 6.49% |
| 2025-07-21 | 59.00 | 58.80 | 1.56 | 2.73% | 56.77 | 60.80 | 53331 | 31219 | 6.12% |
| 2025-07-18 | 56.65 | 57.24 | -0.24 | -0.42% | 55.62 | 58.20 | 36745 | 20832 | 4.22% |
| 2025-07-17 | 53.03 | 57.48 | 4.68 | 8.86% | 52.62 | 57.64 | 66232 | 36940 | 7.60% |
| 2025-07-16 | 50.10 | 52.80 | 3.02 | 6.07% | 49.29 | 54.00 | 65706 | 34420 | 7.54% |
| 2025-07-15 | 49.06 | 49.78 | 0.08 | 0.16% | 49.06 | 50.77 | 39591 | 19775 | 4.54% |
| 2025-07-14 | 47.90 | 49.70 | 3.20 | 6.88% | 47.70 | 50.65 | 54993 | 27107 | 6.31% |
| 2025-07-11 | 46.62 | 46.50 | 0.00 | 0.00% | 46.09 | 47.30 | 18926 | 8812 | 2.17% |
| 2025-07-10 | 47.35 | 46.50 | -0.60 | -1.27% | 45.87 | 47.50 | 33438 | 15525 | 3.84% |
| 2025-07-09 | 44.20 | 47.10 | 3.14 | 7.14% | 44.14 | 47.55 | 45751 | 21122 | 5.25% |
| 2025-07-08 | 43.19 | 43.96 | 0.77 | 1.78% | 42.80 | 44.81 | 24868 | 10955 | 2.85% |
| 2025-07-07 | 44.60 | 43.19 | -1.41 | -3.16% | 42.96 | 44.60 | 23474 | 10225 | 2.69% |
| 2025-07-04 | 45.44 | 44.60 | -1.29 | -2.81% | 44.33 | 45.80 | 27937 | 12546 | 3.21% |
| 2025-07-03 | 45.00 | 45.89 | 0.63 | 1.39% | 44.90 | 46.10 | 16329 | 7409 | 1.87% |
| 2025-07-02 | 46.30 | 45.26 | -1.05 | -2.27% | 44.85 | 46.73 | 24020 | 10968 | 2.76% |
| 2025-07-01 | 46.76 | 46.31 | -0.45 | -0.96% | 46.22 | 47.88 | 27093 | 12740 | 3.11% |
| 2025-06-30 | 45.75 | 46.76 | 1.01 | 2.21% | 45.75 | 48.00 | 23726 | 11168 | 2.72% |
| 2025-06-27 | 45.46 | 45.75 | 0.26 | 0.57% | 45.10 | 46.05 | 13903 | 6336 | 1.60% |
| 2025-06-26 | 45.90 | 45.49 | -0.41 | -0.89% | 45.28 | 47.25 | 18231 | 8429 | 2.09% |
| 2025-06-25 | 46.64 | 45.90 | -0.26 | -0.56% | 45.50 | 47.26 | 18459 | 8502 | 2.12% |
| 2025-06-24 | 62.11 | 65.22 | 2.82 | 4.52% | 62.11 | 66.47 | 17003 | 11053 | 2.73% |
| 2025-06-23 | 60.68 | 62.40 | 0.49 | 0.79% | 60.68 | 62.48 | 8297 | 5141 | 1.33% |
| 2025-06-20 | 62.79 | 61.91 | -0.88 | -1.40% | 61.88 | 63.50 | 11798 | 7375 | 1.90% |
| 2025-06-19 | 66.50 | 62.79 | -3.62 | -5.45% | 62.44 | 67.18 | 18731 | 12004 | 3.01% |
| 2025-06-18 | 66.40 | 66.41 | -0.36 | -0.54% | 64.80 | 66.88 | 10931 | 7187 | 1.76% |
| 2025-06-17 | 67.58 | 66.77 | -1.00 | -1.48% | 65.61 | 68.20 | 9617 | 6418 | 1.54% |
| 2025-06-16 | 66.21 | 67.77 | 1.54 | 2.33% | 66.10 | 68.00 | 10126 | 6783 | 1.63% |
| 2025-06-13 | 67.51 | 66.23 | -0.92 | -1.37% | 66.09 | 68.50 | 11013 | 7380 | 1.77% |
| 2025-06-12 | 67.77 | 67.15 | -0.93 | -1.37% | 67.15 | 68.31 | 6313 | 4259 | 1.01% |
| 2025-06-11 | 68.00 | 68.08 | -0.19 | -0.28% | 67.71 | 69.23 | 7362 | 5035 | 1.18% |
| 2025-06-10 | 68.66 | 68.27 | -0.30 | -0.44% | 67.00 | 69.68 | 10663 | 7272 | 1.71% |
| 2025-06-09 | 68.50 | 68.57 | -0.29 | -0.42% | 68.26 | 70.78 | 10922 | 7592 | 1.75% |