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 | 70.01 | 69.09 | -2.66 | -3.71% | 68.72 | 70.90 | 22954 | 15940 | 4.79% |
| 2025-09-12 | 72.69 | 71.75 | -0.44 | -0.61% | 71.05 | 74.46 | 27612 | 19933 | 5.76% |
| 2025-09-11 | 72.00 | 72.19 | 2.68 | 3.86% | 70.82 | 73.00 | 26993 | 19438 | 5.64% |
| 2025-09-10 | 69.70 | 69.51 | 1.06 | 1.55% | 69.41 | 71.50 | 20109 | 14133 | 4.20% |
| 2025-09-09 | 69.85 | 68.45 | -1.40 | -2.00% | 67.33 | 69.85 | 17719 | 12116 | 3.70% |
| 2025-09-08 | 70.42 | 69.85 | -0.58 | -0.82% | 69.03 | 70.42 | 15312 | 10657 | 3.20% |
| 2025-09-05 | 69.65 | 70.43 | 1.40 | 2.03% | 68.51 | 70.58 | 18282 | 12781 | 3.82% |
| 2025-09-04 | 69.50 | 69.03 | 0.34 | 0.49% | 68.22 | 71.86 | 24194 | 16973 | 5.05% |
| 2025-09-03 | 70.95 | 68.69 | -2.26 | -3.19% | 68.68 | 71.38 | 16355 | 11443 | 3.41% |
| 2025-09-02 | 73.01 | 70.95 | -2.45 | -3.34% | 69.80 | 73.37 | 28770 | 20415 | 6.01% |
| 2025-09-01 | 75.07 | 73.40 | -1.73 | -2.30% | 73.19 | 76.88 | 29374 | 21901 | 6.13% |
| 2025-08-29 | 78.24 | 75.13 | -2.55 | -3.28% | 75.00 | 78.24 | 29552 | 22337 | 6.17% |
| 2025-08-28 | 77.04 | 77.68 | -0.57 | -0.73% | 75.03 | 78.47 | 40941 | 31437 | 8.55% |
| 2025-08-27 | 81.43 | 78.25 | -1.95 | -2.43% | 77.01 | 81.96 | 51206 | 40969 | 10.69% |
| 2025-08-26 | 80.91 | 80.20 | -1.53 | -1.87% | 79.88 | 82.64 | 37084 | 30050 | 7.74% |
| 2025-08-25 | 82.00 | 81.73 | -1.09 | -1.32% | 81.51 | 85.98 | 63112 | 52479 | 13.18% |
| 2025-08-22 | 83.00 | 82.82 | 1.02 | 1.25% | 79.00 | 85.00 | 79911 | 66461 | 16.68% |
| 2025-08-21 | 78.37 | 81.80 | 3.57 | 4.56% | 77.05 | 81.80 | 61082 | 48800 | 12.75% |
| 2025-08-20 | 77.00 | 78.23 | 0.12 | 0.15% | 74.90 | 78.37 | 35860 | 27436 | 7.49% |
| 2025-08-19 | 77.98 | 78.11 | 0.34 | 0.44% | 77.01 | 81.42 | 39536 | 31188 | 8.25% |
| 2025-08-18 | 76.00 | 77.77 | 1.27 | 1.66% | 76.00 | 78.72 | 37207 | 28946 | 7.77% |
| 2025-08-15 | 74.80 | 76.50 | 0.55 | 0.72% | 74.80 | 77.19 | 29820 | 22833 | 6.23% |
| 2025-08-14 | 77.45 | 75.95 | -3.12 | -3.95% | 75.88 | 78.86 | 50453 | 38905 | 10.53% |
| 2025-08-13 | 75.15 | 79.07 | 2.39 | 3.12% | 75.10 | 84.80 | 78867 | 63300 | 16.50% |
| 2025-08-12 | 76.30 | 76.68 | 0.13 | 0.17% | 73.21 | 79.99 | 50858 | 38704 | 10.64% |
| 2025-08-11 | 75.00 | 76.55 | 0.57 | 0.75% | 74.50 | 78.48 | 36431 | 27869 | 7.62% |
| 2025-08-08 | 81.00 | 75.98 | -4.73 | -5.86% | 75.98 | 81.00 | 41489 | 32216 | 8.68% |
| 2025-08-07 | 79.98 | 80.71 | 0.71 | 0.89% | 79.50 | 81.87 | 34648 | 28041 | 7.25% |
| 2025-08-06 | 79.30 | 80.00 | 1.09 | 1.38% | 78.35 | 81.88 | 31378 | 25184 | 6.56% |
| 2025-08-05 | 79.95 | 78.91 | -0.85 | -1.07% | 78.00 | 80.25 | 20450 | 16116 | 4.28% |
| 2025-08-04 | 78.78 | 79.76 | -0.92 | -1.14% | 78.33 | 80.40 | 25344 | 20109 | 5.30% |
| 2025-08-01 | 79.36 | 80.68 | 1.51 | 1.91% | 75.68 | 80.68 | 49515 | 38743 | 10.36% |
| 2025-07-31 | 77.22 | 79.17 | 2.12 | 2.75% | 77.22 | 82.98 | 55387 | 44437 | 11.59% |
| 2025-07-30 | 79.00 | 77.05 | -3.05 | -3.81% | 76.80 | 80.70 | 32158 | 25240 | 6.73% |
| 2025-07-29 | 81.72 | 80.10 | -1.70 | -2.08% | 78.82 | 82.88 | 37914 | 30508 | 7.93% |
| 2025-07-28 | 79.79 | 81.80 | 1.70 | 2.12% | 76.41 | 81.80 | 55115 | 43759 | 11.53% |
| 2025-07-25 | 80.78 | 80.10 | 0.21 | 0.26% | 78.10 | 85.00 | 74643 | 60568 | 15.62% |
| 2025-07-24 | 79.89 | 79.89 | -2.31 | -2.81% | 77.13 | 82.97 | 89475 | 70948 | 18.72% |
| 2025-07-23 | 69.65 | 82.20 | 10.78 | 15.09% | 69.20 | 85.70 | 117211 | 92431 | 24.52% |
| 2025-07-22 | 70.10 | 71.42 | -0.33 | -0.46% | 67.70 | 71.88 | 59342 | 41359 | 12.41% |
| 2025-07-21 | 70.80 | 71.75 | -0.65 | -0.90% | 70.68 | 74.87 | 62833 | 45521 | 13.15% |
| 2025-07-18 | 67.80 | 72.40 | 5.30 | 7.90% | 66.20 | 77.60 | 86705 | 61580 | 18.14% |
| 2025-07-17 | 65.26 | 67.10 | 0.84 | 1.27% | 65.26 | 69.50 | 45068 | 30377 | 9.43% |
| 2025-07-16 | 69.20 | 66.26 | -2.37 | -3.45% | 66.23 | 73.93 | 70507 | 49190 | 14.75% |
| 2025-07-15 | 64.83 | 68.63 | 3.81 | 5.88% | 64.00 | 70.17 | 70490 | 47617 | 14.75% |
| 2025-07-14 | 63.20 | 64.82 | 1.08 | 1.69% | 63.20 | 65.80 | 32630 | 21115 | 6.83% |
| 2025-07-11 | 61.99 | 63.74 | 1.94 | 3.14% | 60.80 | 65.90 | 34350 | 21792 | 7.19% |
| 2025-07-10 | 62.99 | 61.80 | -0.70 | -1.12% | 61.28 | 63.00 | 18777 | 11640 | 3.93% |
| 2025-07-09 | 62.69 | 62.50 | -0.70 | -1.11% | 62.19 | 64.12 | 32412 | 20447 | 6.78% |
| 2025-07-08 | 60.98 | 63.20 | 3.02 | 5.02% | 59.70 | 64.77 | 42428 | 26290 | 8.88% |
| 2025-07-07 | 59.62 | 60.18 | -0.79 | -1.30% | 58.08 | 60.96 | 21833 | 13030 | 4.57% |
| 2025-07-04 | 61.96 | 60.97 | -0.99 | -1.60% | 60.95 | 63.49 | 27642 | 17295 | 5.78% |
| 2025-07-03 | 62.89 | 61.96 | -0.78 | -1.24% | 61.32 | 62.93 | 23966 | 14844 | 5.01% |
| 2025-07-02 | 61.79 | 62.74 | 0.82 | 1.32% | 60.17 | 62.98 | 29406 | 18168 | 6.15% |
| 2025-07-01 | 65.80 | 61.92 | -1.45 | -2.29% | 61.77 | 66.79 | 40945 | 26156 | 8.57% |
| 2025-06-30 | 63.02 | 63.37 | -0.20 | -0.31% | 63.02 | 64.30 | 33044 | 20985 | 9.19% |
| 2025-06-27 | 63.74 | 63.57 | -2.08 | -3.17% | 63.03 | 66.26 | 48771 | 31376 | 13.57% |
| 2025-06-26 | 66.30 | 65.65 | -1.65 | -2.45% | 65.50 | 68.97 | 62792 | 42116 | 17.47% |
| 2025-06-25 | 66.00 | 67.30 | 1.96 | 3.00% | 63.50 | 67.88 | 65440 | 42893 | 18.21% |
| 2025-06-24 | 61.67 | 65.34 | 3.46 | 5.59% | 61.50 | 66.36 | 56952 | 36660 | 15.84% |
| 2025-06-23 | 60.00 | 61.88 | -0.32 | -0.51% | 60.00 | 62.20 | 33918 | 20834 | 9.44% |
| 2025-06-20 | 60.00 | 62.20 | 1.50 | 2.47% | 59.17 | 65.00 | 52675 | 32669 | 14.65% |
| 2025-06-19 | 63.80 | 60.70 | -2.56 | -4.05% | 60.50 | 65.86 | 44933 | 28362 | 12.50% |
| 2025-06-18 | 64.00 | 63.26 | -1.86 | -2.86% | 62.65 | 64.86 | 37381 | 23781 | 10.40% |
| 2025-06-17 | 65.01 | 65.12 | -1.22 | -1.84% | 64.00 | 66.66 | 53945 | 35102 | 15.01% |
| 2025-06-16 | 59.45 | 66.34 | 6.84 | 11.50% | 59.10 | 68.88 | 86664 | 55612 | 24.11% |
| 2025-06-13 | 61.71 | 59.50 | -3.18 | -5.07% | 59.07 | 62.00 | 51037 | 30707 | 14.20% |
| 2025-06-12 | 63.71 | 62.68 | -1.03 | -1.62% | 62.37 | 65.85 | 59487 | 38061 | 16.55% |
| 2025-06-11 | 64.10 | 63.71 | -1.70 | -2.60% | 61.48 | 65.26 | 59282 | 37662 | 16.49% |
| 2025-06-10 | 69.15 | 65.41 | -3.09 | -4.51% | 64.68 | 69.90 | 82870 | 55440 | 23.06% |
| 2025-06-09 | 64.99 | 68.50 | 0.43 | 0.63% | 63.25 | 71.40 | 104028 | 69891 | 28.94% |