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 | 75.62 | 75.70 | 0.38 | 0.50% | 73.51 | 76.79 | 25947 | 19408 | 2.21% |
| 2025-09-15 | 77.77 | 75.32 | -1.55 | -2.02% | 74.73 | 78.80 | 25714 | 19581 | 2.19% |
| 2025-09-12 | 71.00 | 76.87 | 6.02 | 8.50% | 70.40 | 79.80 | 49217 | 37231 | 4.19% |
| 2025-09-11 | 69.16 | 70.85 | 0.77 | 1.10% | 68.50 | 71.90 | 18532 | 13036 | 1.58% |
| 2025-09-10 | 69.42 | 70.08 | 1.82 | 2.67% | 67.52 | 72.18 | 25966 | 18338 | 2.21% |
| 2025-09-09 | 68.03 | 68.26 | -0.60 | -0.87% | 67.41 | 69.03 | 12894 | 8797 | 1.10% |
| 2025-09-08 | 66.31 | 68.86 | 2.91 | 4.41% | 65.09 | 69.26 | 17856 | 12045 | 1.52% |
| 2025-09-05 | 65.00 | 65.95 | 1.29 | 2.00% | 64.15 | 66.60 | 11186 | 7346 | 0.95% |
| 2025-09-04 | 66.13 | 64.66 | -1.74 | -2.62% | 63.67 | 67.41 | 18713 | 12234 | 1.59% |
| 2025-09-03 | 67.57 | 66.40 | -1.49 | -2.19% | 66.39 | 68.55 | 10938 | 7357 | 0.93% |
| 2025-09-02 | 70.65 | 67.89 | -2.19 | -3.13% | 66.29 | 70.96 | 21745 | 14803 | 1.85% |
| 2025-09-01 | 69.69 | 70.08 | 1.18 | 1.71% | 69.29 | 71.50 | 20754 | 14592 | 1.76% |
| 2025-08-29 | 69.00 | 68.90 | -0.29 | -0.42% | 67.80 | 69.33 | 15543 | 10662 | 1.32% |
| 2025-08-28 | 68.40 | 69.19 | 0.22 | 0.32% | 67.12 | 69.88 | 28365 | 19374 | 2.41% |
| 2025-08-27 | 69.97 | 68.97 | -0.72 | -1.03% | 68.97 | 72.77 | 25113 | 17779 | 2.14% |
| 2025-08-26 | 70.55 | 69.69 | -1.39 | -1.96% | 69.30 | 70.69 | 16214 | 11345 | 1.38% |
| 2025-08-25 | 71.92 | 71.08 | -0.49 | -0.68% | 70.50 | 72.96 | 23479 | 16731 | 2.00% |
| 2025-08-22 | 70.11 | 71.57 | 1.28 | 1.82% | 69.88 | 72.19 | 20698 | 14742 | 1.76% |
| 2025-08-21 | 73.36 | 70.29 | -2.05 | -2.83% | 70.02 | 74.00 | 19584 | 14008 | 1.67% |
| 2025-08-20 | 70.84 | 72.34 | 1.72 | 2.44% | 68.66 | 72.50 | 21432 | 15143 | 1.82% |
| 2025-08-19 | 71.70 | 70.62 | -0.38 | -0.54% | 70.01 | 73.96 | 26182 | 18811 | 2.23% |
| 2025-08-18 | 70.53 | 71.00 | 0.62 | 0.88% | 70.27 | 72.17 | 21182 | 15093 | 1.80% |
| 2025-08-15 | 69.00 | 70.38 | 0.58 | 0.83% | 68.50 | 70.88 | 19663 | 13780 | 1.67% |
| 2025-08-14 | 72.80 | 69.80 | -2.91 | -4.00% | 69.11 | 72.95 | 24394 | 17351 | 2.07% |
| 2025-08-13 | 73.66 | 72.71 | -1.91 | -2.56% | 71.50 | 74.78 | 32859 | 23965 | 2.79% |
| 2025-08-12 | 73.05 | 74.62 | 1.57 | 2.15% | 71.00 | 76.00 | 35382 | 26319 | 3.01% |
| 2025-08-11 | 71.48 | 73.05 | 0.70 | 0.97% | 69.58 | 74.25 | 33051 | 23934 | 2.81% |
| 2025-08-08 | 73.99 | 72.35 | -2.60 | -3.47% | 71.00 | 74.45 | 36856 | 26799 | 3.13% |
| 2025-08-07 | 69.00 | 74.95 | 5.95 | 8.62% | 68.51 | 79.40 | 64603 | 48150 | 5.49% |
| 2025-08-06 | 68.39 | 69.00 | -0.01 | -0.01% | 66.48 | 70.75 | 37042 | 25162 | 3.15% |
| 2025-08-05 | 70.70 | 69.01 | 0.01 | 0.01% | 66.67 | 70.92 | 52559 | 36105 | 4.47% |
| 2025-08-04 | 65.00 | 69.00 | 7.10 | 11.47% | 63.00 | 73.69 | 75986 | 50774 | 6.46% |
| 2025-08-01 | 63.00 | 61.90 | -2.00 | -3.13% | 61.60 | 64.30 | 18936 | 11863 | 1.61% |
| 2025-07-31 | 65.00 | 63.90 | -1.31 | -2.01% | 63.53 | 67.00 | 33782 | 21962 | 2.87% |
| 2025-07-30 | 62.00 | 65.21 | 2.92 | 4.69% | 61.00 | 65.72 | 37978 | 24194 | 3.23% |
| 2025-07-29 | 61.64 | 62.29 | 0.47 | 0.76% | 60.80 | 64.98 | 32942 | 20793 | 2.80% |
| 2025-07-28 | 62.34 | 61.82 | -0.48 | -0.77% | 60.35 | 62.41 | 28697 | 17565 | 2.44% |
| 2025-07-25 | 55.03 | 62.30 | 7.33 | 13.33% | 54.36 | 65.00 | 49249 | 29154 | 4.19% |
| 2025-07-24 | 54.67 | 54.97 | 0.55 | 1.01% | 54.42 | 55.50 | 10840 | 5961 | 0.92% |
| 2025-07-23 | 54.96 | 54.42 | -0.54 | -0.98% | 54.05 | 55.75 | 13256 | 7291 | 1.13% |
| 2025-07-22 | 53.90 | 54.96 | 1.06 | 1.97% | 53.40 | 56.00 | 21705 | 11976 | 1.85% |
| 2025-07-21 | 51.97 | 53.90 | 2.53 | 4.93% | 51.10 | 54.00 | 20758 | 10951 | 1.77% |
| 2025-07-18 | 52.27 | 51.37 | -0.42 | -0.81% | 51.20 | 52.79 | 10810 | 5605 | 0.92% |
| 2025-07-17 | 51.47 | 51.79 | 0.40 | 0.78% | 51.07 | 51.99 | 7096 | 3652 | 0.60% |
| 2025-07-16 | 51.45 | 51.39 | -0.49 | -0.94% | 51.38 | 52.47 | 6184 | 3201 | 0.53% |
| 2025-07-15 | 51.85 | 51.88 | 0.01 | 0.02% | 51.24 | 52.36 | 7926 | 4100 | 0.67% |
| 2025-07-14 | 51.87 | 51.87 | 0.00 | 0.00% | 51.13 | 52.30 | 6019 | 3120 | 0.51% |
| 2025-07-11 | 51.85 | 51.87 | -0.34 | -0.65% | 50.85 | 52.38 | 13292 | 6840 | 1.13% |
| 2025-07-10 | 53.26 | 52.21 | -1.46 | -2.72% | 52.18 | 54.22 | 10553 | 5563 | 0.90% |
| 2025-07-09 | 54.40 | 53.67 | -0.68 | -1.25% | 53.40 | 55.00 | 11834 | 6411 | 1.01% |
| 2025-07-08 | 53.63 | 54.35 | 0.72 | 1.34% | 53.12 | 54.68 | 11312 | 6124 | 0.96% |
| 2025-07-07 | 53.50 | 53.63 | 0.08 | 0.15% | 53.00 | 53.91 | 8304 | 4431 | 0.71% |
| 2025-07-04 | 53.25 | 53.55 | 0.36 | 0.68% | 52.48 | 54.67 | 15572 | 8329 | 1.32% |
| 2025-07-03 | 54.30 | 53.19 | -1.14 | -2.10% | 52.00 | 54.30 | 19446 | 10301 | 1.65% |
| 2025-07-02 | 54.18 | 54.33 | 0.03 | 0.06% | 53.93 | 56.81 | 26606 | 14677 | 2.26% |
| 2025-07-01 | 55.21 | 54.30 | -1.13 | -2.04% | 53.91 | 55.84 | 19745 | 10790 | 1.68% |
| 2025-06-30 | 54.65 | 55.43 | 0.82 | 1.50% | 54.33 | 55.86 | 17870 | 9871 | 1.52% |
| 2025-06-27 | 54.66 | 54.61 | -0.28 | -0.51% | 53.98 | 55.35 | 16778 | 9143 | 1.43% |
| 2025-06-26 | 54.65 | 54.89 | 0.36 | 0.66% | 54.05 | 56.98 | 26422 | 14635 | 2.25% |
| 2025-06-25 | 53.60 | 54.53 | 0.41 | 0.76% | 53.53 | 55.14 | 17434 | 9487 | 1.48% |
| 2025-06-24 | 54.60 | 54.12 | -0.48 | -0.88% | 53.45 | 54.64 | 25030 | 13527 | 2.13% |
| 2025-06-23 | 48.68 | 54.60 | 5.92 | 12.16% | 48.30 | 55.55 | 42604 | 22684 | 3.62% |
| 2025-06-20 | 50.12 | 48.68 | -1.33 | -2.66% | 48.56 | 50.81 | 11047 | 5448 | 0.94% |
| 2025-06-19 | 49.42 | 50.01 | 0.10 | 0.20% | 49.42 | 51.46 | 12728 | 6437 | 1.08% |
| 2025-06-18 | 50.58 | 49.91 | -0.67 | -1.32% | 48.90 | 50.98 | 15158 | 7526 | 1.29% |
| 2025-06-17 | 52.45 | 50.58 | -1.87 | -3.57% | 50.16 | 53.45 | 16226 | 8365 | 1.38% |
| 2025-06-16 | 52.19 | 52.45 | 0.26 | 0.50% | 51.67 | 53.39 | 16853 | 8874 | 1.43% |
| 2025-06-13 | 49.91 | 52.19 | 1.83 | 3.63% | 49.05 | 52.38 | 24119 | 12263 | 2.05% |
| 2025-06-12 | 49.00 | 50.36 | 1.16 | 2.36% | 48.60 | 50.38 | 16139 | 8052 | 1.37% |
| 2025-06-11 | 49.30 | 49.20 | -0.09 | -0.18% | 48.60 | 50.36 | 12980 | 6433 | 1.10% |
| 2025-06-10 | 49.00 | 49.29 | -0.39 | -0.79% | 48.20 | 49.60 | 11112 | 5438 | 0.94% |
| 2025-06-09 | 49.11 | 49.68 | 0.58 | 1.18% | 48.89 | 49.87 | 8548 | 4216 | 0.73% |