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 | 69.86 | 70.24 | 0.72 | 1.04% | 69.09 | 70.47 | 20424 | 14257 | 1.20% |
| 2025-09-15 | 71.02 | 69.52 | -0.86 | -1.22% | 69.50 | 71.59 | 27839 | 19521 | 1.64% |
| 2025-09-12 | 72.00 | 70.38 | -1.29 | -1.80% | 70.33 | 72.00 | 23582 | 16760 | 1.39% |
| 2025-09-11 | 70.00 | 71.67 | 1.89 | 2.71% | 69.07 | 71.90 | 26924 | 19076 | 1.59% |
| 2025-09-10 | 70.00 | 69.78 | -0.07 | -0.10% | 69.58 | 71.67 | 17881 | 12594 | 1.05% |
| 2025-09-09 | 72.33 | 69.85 | -2.69 | -3.71% | 69.33 | 72.33 | 31329 | 22180 | 1.85% |
| 2025-09-08 | 69.96 | 72.54 | 2.65 | 3.79% | 69.44 | 72.68 | 30705 | 21827 | 1.81% |
| 2025-09-05 | 68.20 | 69.89 | 1.34 | 1.95% | 67.56 | 69.96 | 22166 | 15265 | 1.31% |
| 2025-09-04 | 72.06 | 68.55 | -3.76 | -5.20% | 67.02 | 73.30 | 41111 | 28692 | 2.42% |
| 2025-09-03 | 74.72 | 72.31 | -2.04 | -2.74% | 72.06 | 75.09 | 20895 | 15366 | 1.23% |
| 2025-09-02 | 76.19 | 74.35 | -2.30 | -3.00% | 73.86 | 77.36 | 36162 | 27292 | 2.13% |
| 2025-09-01 | 76.91 | 76.65 | -0.77 | -0.99% | 73.70 | 77.18 | 49335 | 37160 | 2.91% |
| 2025-08-29 | 78.29 | 77.42 | -0.86 | -1.10% | 76.66 | 79.00 | 27643 | 21477 | 1.63% |
| 2025-08-28 | 76.41 | 78.28 | 1.40 | 1.82% | 73.67 | 78.34 | 40162 | 30610 | 2.37% |
| 2025-08-27 | 81.00 | 76.88 | -2.68 | -3.37% | 76.83 | 82.07 | 38094 | 30320 | 2.25% |
| 2025-08-26 | 79.52 | 79.56 | 0.01 | 0.01% | 76.61 | 80.90 | 39592 | 31141 | 2.33% |
| 2025-08-25 | 78.52 | 79.55 | 1.04 | 1.32% | 77.83 | 82.95 | 47018 | 37584 | 2.77% |
| 2025-08-22 | 76.01 | 78.51 | 2.30 | 3.02% | 75.76 | 81.72 | 44292 | 35123 | 2.61% |
| 2025-08-21 | 77.86 | 76.21 | -1.14 | -1.47% | 75.75 | 78.14 | 22630 | 17360 | 1.33% |
| 2025-08-20 | 76.00 | 77.35 | 1.08 | 1.42% | 74.00 | 77.50 | 31538 | 23869 | 1.86% |
| 2025-08-19 | 76.80 | 76.27 | -0.73 | -0.95% | 75.30 | 77.15 | 30573 | 23316 | 1.80% |
| 2025-08-18 | 68.41 | 77.00 | 8.53 | 12.46% | 68.41 | 78.54 | 67460 | 50595 | 3.98% |
| 2025-08-15 | 67.92 | 68.47 | 0.55 | 0.81% | 67.59 | 69.30 | 19683 | 13507 | 1.16% |
| 2025-08-14 | 70.45 | 67.92 | -2.50 | -3.55% | 67.71 | 70.78 | 24223 | 16773 | 1.43% |
| 2025-08-13 | 68.69 | 70.42 | 2.01 | 2.94% | 68.00 | 70.61 | 33431 | 23196 | 1.97% |
| 2025-08-12 | 67.95 | 68.41 | 0.52 | 0.77% | 67.40 | 68.55 | 17100 | 11640 | 1.01% |
| 2025-08-11 | 65.40 | 67.89 | 2.14 | 3.25% | 65.20 | 68.38 | 27792 | 18683 | 1.64% |
| 2025-08-08 | 68.99 | 65.75 | -2.25 | -3.31% | 65.66 | 68.99 | 28778 | 19180 | 1.70% |
| 2025-08-07 | 68.36 | 68.00 | -0.79 | -1.15% | 67.35 | 68.88 | 19690 | 13387 | 1.16% |
| 2025-08-06 | 67.05 | 68.79 | 2.15 | 3.23% | 66.33 | 70.00 | 39636 | 27031 | 2.34% |
| 2025-08-05 | 67.03 | 66.64 | -0.72 | -1.07% | 65.84 | 67.36 | 22217 | 14780 | 1.31% |
| 2025-08-04 | 65.29 | 67.36 | 1.70 | 2.59% | 64.91 | 67.99 | 45079 | 30203 | 2.66% |
| 2025-08-01 | 62.60 | 65.66 | 3.14 | 5.02% | 61.33 | 66.38 | 50625 | 32470 | 2.99% |
| 2025-07-31 | 63.40 | 62.52 | -2.23 | -3.44% | 61.02 | 63.73 | 41927 | 26278 | 2.47% |
| 2025-07-30 | 65.50 | 64.75 | -0.80 | -1.22% | 64.16 | 66.13 | 21956 | 14319 | 1.29% |
| 2025-07-29 | 64.20 | 65.55 | 1.19 | 1.85% | 64.07 | 65.76 | 22279 | 14482 | 1.31% |
| 2025-07-28 | 65.00 | 64.36 | -0.23 | -0.36% | 64.20 | 65.61 | 22539 | 14631 | 1.33% |
| 2025-07-25 | 64.10 | 64.59 | 0.50 | 0.78% | 63.70 | 64.82 | 17282 | 11117 | 1.02% |
| 2025-07-24 | 63.03 | 64.09 | 0.76 | 1.20% | 63.03 | 64.19 | 15730 | 10037 | 0.93% |
| 2025-07-23 | 63.89 | 63.33 | -0.56 | -0.88% | 63.16 | 64.52 | 16344 | 10416 | 0.96% |
| 2025-07-22 | 64.08 | 63.89 | -0.46 | -0.71% | 63.00 | 65.58 | 15404 | 9900 | 0.91% |
| 2025-07-21 | 64.16 | 64.35 | 0.05 | 0.08% | 63.30 | 64.57 | 17118 | 10945 | 1.01% |
| 2025-07-18 | 64.84 | 64.30 | -0.06 | -0.09% | 64.08 | 65.88 | 16124 | 10456 | 0.95% |
| 2025-07-17 | 61.86 | 64.36 | 2.51 | 4.06% | 61.65 | 64.86 | 29197 | 18571 | 1.72% |
| 2025-07-16 | 61.53 | 61.85 | 0.33 | 0.54% | 61.34 | 62.60 | 12452 | 7726 | 0.73% |
| 2025-07-15 | 61.60 | 61.52 | 0.21 | 0.34% | 60.30 | 61.60 | 12947 | 7898 | 0.76% |
| 2025-07-14 | 62.28 | 61.31 | -0.93 | -1.49% | 61.28 | 62.32 | 14005 | 8616 | 0.83% |
| 2025-07-11 | 61.29 | 62.24 | 1.04 | 1.70% | 60.90 | 62.88 | 16239 | 10048 | 0.96% |
| 2025-07-10 | 62.14 | 61.20 | -1.08 | -1.73% | 61.05 | 62.27 | 13297 | 8182 | 0.78% |
| 2025-07-09 | 62.35 | 62.28 | -0.08 | -0.13% | 61.52 | 63.19 | 17502 | 10906 | 1.03% |
| 2025-07-08 | 62.48 | 62.36 | 0.03 | 0.05% | 62.03 | 62.69 | 9279 | 5789 | 0.55% |
| 2025-07-07 | 62.46 | 62.33 | -0.08 | -0.13% | 62.07 | 62.62 | 6816 | 4248 | 0.40% |
| 2025-07-04 | 61.87 | 62.41 | 0.64 | 1.04% | 61.00 | 62.64 | 15160 | 9382 | 0.89% |
| 2025-07-03 | 61.51 | 61.77 | 0.25 | 0.41% | 61.11 | 62.54 | 17359 | 10745 | 1.02% |
| 2025-07-02 | 62.65 | 61.52 | -1.34 | -2.13% | 61.38 | 62.86 | 17607 | 10892 | 1.04% |
| 2025-07-01 | 64.41 | 62.86 | -1.55 | -2.41% | 62.65 | 64.50 | 19478 | 12312 | 1.15% |
| 2025-06-30 | 63.70 | 64.41 | -0.87 | -1.33% | 62.19 | 64.75 | 22694 | 14452 | 1.34% |
| 2025-06-27 | 65.83 | 65.28 | -0.52 | -0.79% | 65.20 | 66.21 | 11115 | 7285 | 0.66% |
| 2025-06-26 | 66.34 | 65.80 | -1.21 | -1.81% | 65.61 | 68.00 | 16893 | 11223 | 1.00% |
| 2025-06-25 | 65.88 | 67.01 | 0.78 | 1.18% | 65.88 | 67.50 | 13786 | 9211 | 0.81% |
| 2025-06-24 | 65.67 | 66.23 | 0.58 | 0.88% | 65.67 | 66.75 | 10649 | 7055 | 0.63% |
| 2025-06-23 | 65.48 | 65.65 | -0.65 | -0.98% | 64.60 | 66.45 | 10100 | 6602 | 0.60% |
| 2025-06-20 | 64.75 | 66.30 | 1.54 | 2.38% | 64.30 | 66.57 | 12958 | 8503 | 0.76% |
| 2025-06-19 | 64.79 | 64.76 | -0.24 | -0.37% | 63.80 | 65.88 | 7938 | 5122 | 0.47% |
| 2025-06-18 | 64.43 | 65.00 | 0.56 | 0.87% | 63.69 | 65.65 | 8708 | 5652 | 0.51% |
| 2025-06-17 | 64.78 | 64.44 | -0.34 | -0.52% | 63.91 | 65.32 | 7703 | 4962 | 0.45% |
| 2025-06-16 | 64.00 | 64.78 | 0.35 | 0.54% | 63.93 | 65.50 | 8156 | 5298 | 0.48% |
| 2025-06-13 | 65.56 | 64.43 | -1.33 | -2.02% | 63.66 | 65.97 | 14118 | 9110 | 0.83% |
| 2025-06-12 | 66.06 | 65.76 | -0.53 | -0.80% | 65.60 | 66.90 | 11037 | 7308 | 0.65% |
| 2025-06-11 | 66.09 | 66.29 | 0.19 | 0.29% | 65.61 | 66.99 | 10597 | 7051 | 0.62% |
| 2025-06-10 | 67.90 | 66.10 | -1.84 | -2.71% | 65.65 | 67.90 | 16452 | 10902 | 0.97% |
| 2025-06-09 | 68.91 | 67.94 | -0.44 | -0.64% | 67.23 | 68.94 | 16627 | 11279 | 0.98% |