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 | 76.21 | 74.46 | -1.76 | -2.31% | 74.19 | 76.21 | 25591 | 19167 | 2.80% |
| 2025-09-12 | 77.48 | 76.22 | -1.28 | -1.65% | 75.90 | 78.80 | 35843 | 27642 | 3.92% |
| 2025-09-11 | 79.80 | 77.50 | -2.27 | -2.85% | 76.57 | 80.96 | 55831 | 43142 | 6.11% |
| 2025-09-10 | 79.74 | 79.77 | 0.35 | 0.44% | 79.50 | 82.20 | 15067 | 12156 | 1.65% |
| 2025-09-09 | 80.60 | 79.42 | -1.36 | -1.68% | 79.42 | 83.86 | 24885 | 20276 | 2.72% |
| 2025-09-08 | 80.10 | 80.78 | -0.21 | -0.26% | 79.03 | 81.75 | 19696 | 15836 | 2.15% |
| 2025-09-05 | 81.90 | 80.99 | -0.89 | -1.09% | 79.00 | 82.82 | 25485 | 20569 | 2.79% |
| 2025-09-04 | 84.60 | 81.88 | -3.18 | -3.74% | 80.41 | 86.69 | 27504 | 23015 | 3.01% |
| 2025-09-03 | 86.60 | 85.06 | -1.68 | -1.94% | 84.69 | 89.30 | 24342 | 20960 | 2.66% |
| 2025-09-02 | 89.20 | 86.74 | -2.46 | -2.76% | 86.00 | 90.83 | 32592 | 28639 | 3.56% |
| 2025-09-01 | 88.27 | 89.20 | -1.07 | -1.19% | 85.48 | 89.99 | 62752 | 55139 | 6.86% |
| 2025-08-29 | 84.00 | 90.27 | 10.07 | 12.56% | 84.00 | 90.50 | 96251 | 83762 | 10.53% |
| 2025-08-28 | 78.79 | 80.20 | 0.90 | 1.13% | 76.23 | 81.20 | 44449 | 34940 | 4.86% |
| 2025-08-27 | 82.40 | 79.30 | -1.40 | -1.73% | 79.21 | 83.90 | 38158 | 31214 | 4.17% |
| 2025-08-26 | 80.44 | 80.70 | 0.01 | 0.01% | 79.71 | 82.55 | 25248 | 20497 | 2.76% |
| 2025-08-25 | 81.21 | 80.69 | -0.51 | -0.63% | 79.82 | 82.63 | 28637 | 23260 | 3.13% |
| 2025-08-22 | 77.37 | 81.20 | 3.42 | 4.40% | 77.37 | 81.67 | 35900 | 28764 | 3.93% |
| 2025-08-21 | 78.23 | 77.78 | -0.10 | -0.13% | 76.87 | 79.28 | 25308 | 19726 | 2.77% |
| 2025-08-20 | 77.79 | 77.88 | -0.99 | -1.26% | 76.00 | 78.24 | 27693 | 21339 | 3.03% |
| 2025-08-19 | 78.00 | 78.87 | 0.77 | 0.99% | 77.38 | 80.44 | 27421 | 21678 | 3.00% |
| 2025-08-18 | 76.41 | 78.10 | 1.76 | 2.31% | 76.41 | 80.17 | 32634 | 25641 | 3.57% |
| 2025-08-15 | 75.07 | 76.34 | 1.14 | 1.52% | 74.10 | 77.49 | 33462 | 25440 | 3.66% |
| 2025-08-14 | 76.93 | 75.20 | -1.73 | -2.25% | 75.20 | 77.77 | 32647 | 24988 | 3.57% |
| 2025-08-13 | 78.88 | 76.93 | -1.90 | -2.41% | 76.66 | 79.77 | 37725 | 29184 | 4.13% |
| 2025-08-12 | 80.76 | 78.83 | -2.72 | -3.34% | 78.02 | 81.12 | 21760 | 17214 | 2.38% |
| 2025-08-11 | 77.45 | 81.55 | 3.70 | 4.75% | 77.17 | 81.79 | 28565 | 22776 | 3.12% |
| 2025-08-08 | 84.48 | 77.85 | -7.27 | -8.54% | 77.37 | 84.48 | 47070 | 37458 | 5.15% |
| 2025-08-07 | 86.80 | 85.12 | -1.00 | -1.16% | 84.08 | 87.65 | 24588 | 21051 | 2.69% |
| 2025-08-06 | 81.75 | 86.12 | 4.35 | 5.32% | 81.00 | 86.18 | 37670 | 31554 | 4.12% |
| 2025-08-05 | 83.14 | 81.77 | -2.01 | -2.40% | 80.08 | 84.34 | 38949 | 31720 | 4.26% |
| 2025-08-04 | 81.33 | 83.78 | 1.03 | 1.24% | 80.58 | 83.98 | 47654 | 39344 | 5.21% |
| 2025-08-01 | 82.80 | 82.75 | 1.53 | 1.88% | 78.46 | 84.87 | 52542 | 42696 | 5.75% |
| 2025-07-31 | 80.00 | 81.22 | 2.53 | 3.22% | 79.50 | 84.88 | 51053 | 41879 | 5.58% |
| 2025-07-30 | 76.00 | 78.69 | 2.19 | 2.86% | 76.00 | 81.00 | 46989 | 37125 | 5.14% |
| 2025-07-29 | 75.47 | 76.50 | 0.86 | 1.14% | 75.23 | 78.34 | 39565 | 30506 | 4.33% |
| 2025-07-28 | 75.00 | 75.64 | -0.02 | -0.03% | 74.22 | 75.95 | 26184 | 19648 | 2.86% |
| 2025-07-25 | 74.46 | 75.66 | 2.12 | 2.88% | 73.38 | 76.29 | 30423 | 22838 | 3.33% |
| 2025-07-24 | 71.66 | 73.54 | 1.99 | 2.78% | 71.66 | 74.84 | 30954 | 22747 | 3.39% |
| 2025-07-23 | 72.37 | 71.55 | -1.44 | -1.97% | 71.50 | 73.47 | 24853 | 17991 | 2.72% |
| 2025-07-22 | 73.97 | 72.99 | -1.36 | -1.83% | 71.92 | 73.97 | 25990 | 18929 | 2.84% |
| 2025-07-21 | 74.00 | 74.35 | -0.82 | -1.09% | 72.75 | 75.04 | 33437 | 24682 | 3.66% |
| 2025-07-18 | 73.85 | 75.17 | 3.57 | 4.99% | 71.65 | 77.93 | 68194 | 51058 | 7.46% |
| 2025-07-17 | 71.63 | 71.60 | -1.15 | -1.58% | 70.66 | 73.80 | 41361 | 29641 | 4.52% |
| 2025-07-16 | 71.80 | 72.75 | 2.10 | 2.97% | 71.00 | 75.63 | 66280 | 48692 | 7.25% |
| 2025-07-15 | 67.39 | 70.65 | 3.68 | 5.49% | 65.32 | 71.50 | 33225 | 22769 | 3.63% |
| 2025-07-14 | 67.31 | 66.97 | -0.53 | -0.79% | 66.68 | 67.68 | 8693 | 5839 | 0.95% |
| 2025-07-11 | 68.00 | 67.50 | -0.18 | -0.27% | 66.50 | 68.16 | 15155 | 10183 | 1.66% |
| 2025-07-10 | 68.22 | 67.68 | -0.57 | -0.84% | 67.08 | 68.30 | 12993 | 8801 | 1.42% |
| 2025-07-09 | 68.10 | 68.25 | 0.25 | 0.37% | 66.71 | 70.77 | 24681 | 16959 | 2.70% |
| 2025-07-08 | 66.31 | 68.00 | 1.79 | 2.70% | 66.31 | 68.46 | 10176 | 6893 | 1.11% |
| 2025-07-07 | 67.49 | 66.21 | -0.81 | -1.21% | 65.80 | 67.49 | 8594 | 5696 | 0.94% |
| 2025-07-04 | 66.58 | 67.02 | 0.06 | 0.09% | 65.52 | 67.40 | 12072 | 8039 | 1.32% |
| 2025-07-03 | 67.60 | 66.96 | -0.03 | -0.04% | 66.60 | 67.60 | 5718 | 3830 | 0.63% |
| 2025-07-02 | 69.43 | 66.99 | -2.71 | -3.89% | 66.80 | 69.50 | 11459 | 7759 | 1.25% |
| 2025-07-01 | 67.88 | 69.70 | 1.79 | 2.64% | 67.15 | 70.77 | 22549 | 15678 | 2.47% |
| 2025-06-30 | 66.76 | 67.91 | 2.11 | 3.21% | 65.73 | 68.85 | 13268 | 8996 | 1.45% |
| 2025-06-27 | 66.00 | 65.80 | -0.30 | -0.45% | 65.60 | 67.00 | 7837 | 5193 | 0.86% |
| 2025-06-26 | 66.66 | 66.10 | -0.50 | -0.75% | 65.76 | 67.40 | 10718 | 7134 | 1.17% |
| 2025-06-25 | 65.48 | 66.60 | 1.12 | 1.71% | 65.11 | 66.80 | 10485 | 6920 | 1.15% |
| 2025-06-24 | 64.20 | 65.48 | 1.47 | 2.30% | 63.80 | 65.65 | 12289 | 7961 | 1.34% |
| 2025-06-23 | 63.00 | 64.01 | 0.70 | 1.11% | 62.60 | 64.30 | 7451 | 4735 | 0.81% |
| 2025-06-20 | 64.30 | 63.31 | -1.47 | -2.27% | 63.09 | 65.25 | 6392 | 4082 | 0.70% |
| 2025-06-19 | 65.10 | 64.78 | -0.31 | -0.48% | 64.55 | 66.58 | 9252 | 6066 | 1.01% |
| 2025-06-18 | 64.76 | 65.09 | 0.07 | 0.11% | 63.80 | 65.36 | 6165 | 3990 | 0.67% |
| 2025-06-17 | 67.07 | 65.02 | -1.39 | -2.09% | 64.80 | 67.85 | 11235 | 7428 | 1.23% |
| 2025-06-16 | 64.30 | 66.41 | 1.40 | 2.15% | 64.30 | 67.39 | 13054 | 8676 | 1.43% |
| 2025-06-13 | 65.03 | 65.01 | -0.55 | -0.84% | 63.55 | 65.98 | 13674 | 8885 | 1.50% |
| 2025-06-12 | 64.52 | 65.56 | 0.78 | 1.20% | 64.15 | 66.33 | 7980 | 5220 | 0.87% |
| 2025-06-11 | 63.03 | 64.78 | 1.44 | 2.27% | 63.03 | 65.16 | 10020 | 6441 | 1.10% |
| 2025-06-10 | 66.40 | 63.63 | -2.71 | -4.09% | 63.18 | 66.51 | 11184 | 7200 | 1.22% |
| 2025-06-09 | 66.30 | 66.34 | -0.66 | -0.99% | 65.92 | 67.58 | 8584 | 5738 | 0.94% |