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 | 73.00 | 71.48 | -1.87 | -2.55% | 71.26 | 74.20 | 26684 | 19236 | 0.65% |
| 2025-09-15 | 74.22 | 73.35 | -1.53 | -2.04% | 73.10 | 76.50 | 34892 | 26136 | 0.85% |
| 2025-09-12 | 72.60 | 74.88 | 1.38 | 1.88% | 72.20 | 75.38 | 47214 | 34897 | 1.15% |
| 2025-09-11 | 70.30 | 73.50 | 0.39 | 0.53% | 66.66 | 73.87 | 54059 | 38162 | 1.32% |
| 2025-09-10 | 74.00 | 73.11 | -0.39 | -0.53% | 73.00 | 75.68 | 23410 | 17338 | 0.57% |
| 2025-09-09 | 75.17 | 73.50 | -1.98 | -2.62% | 72.53 | 77.88 | 35490 | 26632 | 0.87% |
| 2025-09-08 | 79.00 | 75.48 | -3.70 | -4.67% | 74.50 | 80.26 | 34776 | 26506 | 0.85% |
| 2025-09-05 | 77.35 | 79.18 | 1.18 | 1.51% | 76.06 | 79.68 | 28478 | 22206 | 0.70% |
| 2025-09-04 | 82.42 | 78.00 | -3.76 | -4.60% | 76.38 | 82.95 | 34772 | 27465 | 0.85% |
| 2025-09-03 | 82.00 | 81.76 | 0.50 | 0.62% | 80.21 | 83.57 | 28202 | 23180 | 0.69% |
| 2025-09-02 | 81.49 | 81.26 | 0.37 | 0.46% | 80.00 | 84.20 | 37857 | 31182 | 0.92% |
| 2025-09-01 | 77.00 | 80.89 | 4.15 | 5.41% | 76.79 | 81.84 | 44143 | 35392 | 1.08% |
| 2025-08-29 | 75.54 | 76.74 | 1.04 | 1.37% | 74.76 | 78.50 | 36178 | 27665 | 0.88% |
| 2025-08-28 | 75.75 | 75.70 | -0.05 | -0.07% | 72.40 | 76.50 | 44604 | 33181 | 1.09% |
| 2025-08-27 | 78.99 | 75.75 | -3.41 | -4.31% | 75.50 | 80.70 | 54645 | 42293 | 1.33% |
| 2025-08-26 | 82.27 | 79.16 | -3.68 | -4.44% | 79.10 | 84.91 | 36237 | 29318 | 0.88% |
| 2025-08-25 | 82.64 | 82.84 | -0.46 | -0.55% | 80.50 | 83.89 | 46456 | 38104 | 1.13% |
| 2025-08-22 | 81.93 | 83.30 | 1.09 | 1.33% | 81.63 | 83.74 | 25530 | 21189 | 0.62% |
| 2025-08-21 | 82.02 | 82.21 | 0.24 | 0.29% | 80.23 | 83.00 | 28210 | 23057 | 0.69% |
| 2025-08-20 | 81.35 | 81.97 | 0.62 | 0.76% | 78.78 | 82.29 | 35676 | 28729 | 0.87% |
| 2025-08-19 | 84.44 | 81.35 | -2.66 | -3.17% | 81.32 | 85.44 | 26658 | 22163 | 0.65% |
| 2025-08-18 | 84.67 | 84.01 | -1.20 | -1.41% | 83.50 | 86.18 | 35902 | 30294 | 0.88% |
| 2025-08-15 | 82.00 | 85.21 | 2.84 | 3.45% | 81.46 | 85.95 | 33962 | 28717 | 0.83% |
| 2025-08-14 | 80.82 | 82.37 | 1.52 | 1.88% | 80.80 | 84.55 | 35159 | 29113 | 0.86% |
| 2025-08-13 | 75.66 | 80.85 | 4.96 | 6.54% | 75.66 | 82.31 | 39529 | 31590 | 0.96% |
| 2025-08-12 | 74.17 | 75.89 | 1.58 | 2.13% | 72.50 | 75.97 | 22478 | 16706 | 0.55% |
| 2025-08-11 | 73.00 | 74.31 | 1.31 | 1.79% | 72.99 | 75.86 | 26066 | 19473 | 0.64% |
| 2025-08-08 | 73.89 | 73.00 | -0.89 | -1.20% | 71.90 | 73.99 | 17882 | 13032 | 0.44% |
| 2025-08-07 | 76.50 | 73.89 | -1.36 | -1.81% | 72.41 | 77.08 | 25788 | 19130 | 0.63% |
| 2025-08-06 | 73.40 | 75.25 | 2.25 | 3.08% | 72.81 | 75.76 | 29242 | 21760 | 0.71% |
| 2025-08-05 | 73.00 | 73.00 | -0.15 | -0.21% | 71.93 | 74.39 | 25515 | 18649 | 0.62% |
| 2025-08-04 | 75.11 | 73.15 | -3.30 | -4.32% | 71.77 | 76.39 | 42452 | 30899 | 1.04% |
| 2025-08-01 | 74.35 | 76.45 | 1.62 | 2.16% | 73.66 | 77.45 | 35726 | 27051 | 0.87% |
| 2025-07-31 | 76.30 | 74.83 | -1.58 | -2.07% | 74.04 | 77.45 | 32547 | 24677 | 0.79% |
| 2025-07-30 | 76.27 | 76.41 | -0.79 | -1.02% | 74.76 | 77.75 | 36443 | 27800 | 0.89% |
| 2025-07-29 | 75.85 | 77.20 | 1.45 | 1.91% | 75.01 | 78.74 | 35135 | 27143 | 0.86% |
| 2025-07-28 | 72.50 | 75.75 | 3.28 | 4.53% | 71.78 | 76.60 | 35213 | 26205 | 0.86% |
| 2025-07-25 | 74.02 | 72.47 | -1.63 | -2.20% | 71.61 | 76.22 | 38457 | 28065 | 0.94% |
| 2025-07-24 | 71.00 | 74.10 | 4.10 | 5.86% | 70.00 | 78.26 | 63820 | 47628 | 1.56% |
| 2025-07-23 | 68.66 | 70.00 | 0.31 | 0.44% | 68.30 | 70.15 | 34400 | 23830 | 0.84% |
| 2025-07-22 | 67.14 | 69.69 | 2.00 | 2.95% | 66.20 | 71.28 | 68380 | 47449 | 1.67% |
| 2025-07-21 | 68.20 | 67.69 | -0.26 | -0.38% | 66.03 | 68.31 | 36995 | 24909 | 0.90% |
| 2025-07-18 | 67.01 | 67.95 | 1.10 | 1.65% | 65.47 | 68.18 | 38693 | 25911 | 0.94% |
| 2025-07-17 | 65.05 | 66.85 | 1.83 | 2.81% | 64.75 | 67.01 | 39332 | 26000 | 0.96% |
| 2025-07-16 | 65.82 | 65.02 | -0.91 | -1.38% | 64.62 | 66.11 | 26266 | 17130 | 0.64% |
| 2025-07-15 | 64.50 | 65.93 | 1.03 | 1.59% | 64.42 | 66.86 | 34984 | 23016 | 0.85% |
| 2025-07-14 | 64.20 | 64.90 | 1.10 | 1.72% | 63.58 | 65.60 | 29688 | 19204 | 0.72% |
| 2025-07-11 | 63.35 | 63.80 | 0.68 | 1.08% | 62.44 | 64.27 | 27518 | 17414 | 0.67% |
| 2025-07-10 | 64.25 | 63.12 | -1.08 | -1.68% | 63.01 | 65.00 | 26223 | 16724 | 0.64% |
| 2025-07-09 | 64.70 | 64.20 | -0.66 | -1.02% | 62.99 | 65.45 | 27721 | 17818 | 0.68% |
| 2025-07-08 | 64.11 | 64.86 | 0.15 | 0.23% | 63.58 | 66.46 | 37598 | 24443 | 0.92% |
| 2025-07-07 | 65.30 | 64.71 | -1.09 | -1.66% | 64.27 | 69.45 | 56299 | 37316 | 1.37% |
| 2025-07-04 | 64.58 | 65.80 | 1.24 | 1.92% | 64.30 | 66.50 | 46685 | 30498 | 1.14% |
| 2025-07-03 | 62.48 | 64.56 | 5.62 | 9.54% | 59.60 | 66.96 | 64294 | 40342 | 1.57% |
| 2025-07-02 | 60.71 | 58.94 | -2.29 | -3.74% | 58.60 | 61.57 | 26978 | 16055 | 0.66% |
| 2025-07-01 | 60.70 | 61.23 | 1.43 | 2.39% | 59.73 | 61.61 | 32746 | 19900 | 0.80% |
| 2025-06-30 | 59.26 | 59.80 | 0.29 | 0.49% | 58.72 | 60.35 | 21687 | 12910 | 1.16% |
| 2025-06-27 | 59.99 | 59.51 | -0.24 | -0.40% | 59.07 | 61.31 | 21361 | 12853 | 1.14% |
| 2025-06-26 | 59.90 | 59.75 | -1.35 | -2.21% | 58.01 | 60.75 | 36887 | 21872 | 1.98% |
| 2025-06-25 | 62.20 | 61.10 | -1.49 | -2.38% | 59.85 | 63.60 | 38001 | 23273 | 2.04% |
| 2025-06-24 | 62.48 | 62.59 | 0.21 | 0.34% | 61.94 | 64.00 | 24580 | 15432 | 1.32% |
| 2025-06-23 | 60.81 | 62.38 | 1.53 | 2.51% | 59.99 | 63.30 | 27154 | 16740 | 1.45% |
| 2025-06-20 | 61.09 | 60.85 | -0.24 | -0.39% | 60.20 | 61.81 | 19208 | 11710 | 1.03% |
| 2025-06-19 | 60.50 | 61.09 | 0.20 | 0.33% | 59.49 | 61.83 | 23808 | 14440 | 1.28% |
| 2025-06-18 | 60.09 | 60.89 | 0.30 | 0.50% | 59.62 | 61.69 | 29632 | 17923 | 1.59% |
| 2025-06-17 | 64.25 | 60.59 | -3.66 | -5.70% | 60.00 | 65.00 | 52973 | 32613 | 2.84% |
| 2025-06-16 | 64.00 | 64.25 | 0.16 | 0.25% | 62.13 | 65.12 | 33057 | 21031 | 1.77% |
| 2025-06-13 | 66.02 | 64.09 | -2.24 | -3.38% | 63.00 | 66.53 | 43978 | 28249 | 2.36% |
| 2025-06-12 | 62.28 | 66.33 | 3.73 | 5.96% | 62.28 | 67.01 | 43778 | 28262 | 2.34% |
| 2025-06-11 | 63.54 | 62.60 | -0.98 | -1.54% | 62.00 | 63.75 | 30877 | 19345 | 1.65% |
| 2025-06-10 | 64.20 | 63.58 | -0.44 | -0.69% | 62.18 | 64.73 | 37089 | 23451 | 1.99% |
| 2025-06-09 | 60.35 | 64.02 | 3.72 | 6.17% | 59.66 | 65.60 | 57497 | 36449 | 3.08% |