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 | 75.21 | 77.10 | 3.31 | 4.49% | 74.30 | 79.86 | 120594 | 93235 | 4.40% |
| 2025-09-15 | 74.28 | 73.79 | -0.93 | -1.24% | 73.73 | 75.00 | 55788 | 41363 | 2.03% |
| 2025-09-12 | 74.44 | 74.72 | -0.24 | -0.32% | 74.05 | 76.58 | 66723 | 50243 | 2.43% |
| 2025-09-11 | 72.08 | 74.96 | 2.26 | 3.11% | 71.76 | 75.46 | 78722 | 58173 | 2.87% |
| 2025-09-10 | 72.80 | 72.70 | -0.25 | -0.34% | 72.15 | 75.46 | 70395 | 51940 | 2.57% |
| 2025-09-09 | 74.38 | 72.95 | -2.09 | -2.79% | 72.72 | 76.00 | 64949 | 47980 | 2.37% |
| 2025-09-08 | 75.20 | 75.04 | 2.04 | 2.79% | 73.85 | 77.35 | 93396 | 70416 | 3.40% |
| 2025-09-05 | 71.20 | 73.00 | 2.00 | 2.82% | 70.72 | 73.46 | 67349 | 48631 | 2.48% |
| 2025-09-04 | 73.49 | 71.00 | -1.69 | -2.32% | 69.50 | 75.72 | 88847 | 64338 | 3.27% |
| 2025-09-03 | 75.50 | 72.69 | -2.81 | -3.72% | 72.30 | 76.00 | 94865 | 70011 | 3.49% |
| 2025-09-02 | 81.60 | 75.50 | -6.68 | -8.13% | 74.02 | 81.60 | 158666 | 121884 | 5.84% |
| 2025-09-01 | 79.60 | 82.18 | 2.68 | 3.37% | 79.60 | 83.20 | 101924 | 83170 | 3.75% |
| 2025-08-29 | 81.53 | 79.50 | -2.41 | -2.94% | 77.77 | 81.53 | 126490 | 99920 | 4.65% |
| 2025-08-28 | 81.99 | 81.91 | 2.24 | 2.81% | 79.69 | 82.80 | 123297 | 100069 | 4.54% |
| 2025-08-27 | 79.88 | 79.67 | 0.57 | 0.72% | 79.48 | 83.85 | 127553 | 103817 | 4.69% |
| 2025-08-26 | 79.21 | 79.10 | -0.50 | -0.63% | 78.03 | 80.88 | 95157 | 75583 | 3.50% |
| 2025-08-25 | 77.29 | 79.60 | 2.31 | 2.99% | 77.29 | 80.38 | 114879 | 90889 | 4.23% |
| 2025-08-22 | 77.00 | 77.29 | -0.91 | -1.16% | 76.74 | 79.66 | 112209 | 87307 | 4.13% |
| 2025-08-21 | 80.25 | 78.20 | -2.57 | -3.18% | 77.79 | 82.47 | 111468 | 89027 | 4.10% |
| 2025-08-20 | 77.97 | 80.77 | 3.77 | 4.90% | 77.02 | 85.49 | 147978 | 118752 | 5.45% |
| 2025-08-19 | 76.97 | 77.00 | 0.32 | 0.42% | 75.20 | 78.96 | 105772 | 81298 | 3.89% |
| 2025-08-18 | 77.00 | 76.68 | 2.08 | 2.79% | 74.83 | 78.00 | 115911 | 88665 | 4.27% |
| 2025-08-15 | 72.20 | 74.60 | 1.53 | 2.09% | 72.17 | 76.55 | 140808 | 104809 | 5.18% |
| 2025-08-14 | 70.82 | 73.07 | 3.05 | 4.36% | 68.30 | 74.21 | 155998 | 109788 | 5.74% |
| 2025-08-13 | 71.88 | 70.02 | -0.38 | -0.54% | 70.00 | 75.29 | 156674 | 113639 | 5.77% |
| 2025-08-12 | 70.00 | 70.40 | -0.28 | -0.40% | 68.90 | 71.25 | 101971 | 71320 | 3.75% |
| 2025-08-11 | 68.68 | 70.68 | 3.90 | 5.84% | 68.10 | 71.45 | 149884 | 104017 | 5.52% |
| 2025-08-08 | 66.94 | 66.78 | -0.24 | -0.36% | 65.28 | 69.50 | 130056 | 87465 | 4.79% |
| 2025-08-07 | 69.50 | 67.02 | -0.13 | -0.19% | 66.77 | 70.50 | 107232 | 72893 | 3.95% |
| 2025-08-06 | 68.00 | 67.15 | -0.72 | -1.06% | 66.38 | 68.14 | 111041 | 74514 | 4.09% |
| 2025-08-05 | 63.90 | 67.87 | 5.02 | 7.99% | 63.50 | 68.20 | 186502 | 122201 | 6.86% |
| 2025-08-04 | 60.40 | 62.85 | 2.19 | 3.61% | 60.15 | 63.55 | 94016 | 58557 | 3.46% |
| 2025-08-01 | 59.00 | 60.66 | 1.56 | 2.64% | 58.50 | 62.84 | 79265 | 48268 | 2.92% |
| 2025-07-31 | 60.10 | 59.10 | -1.28 | -2.12% | 58.74 | 61.50 | 72433 | 43432 | 2.67% |
| 2025-07-30 | 62.55 | 60.38 | -2.07 | -3.31% | 60.00 | 63.70 | 79789 | 48952 | 2.94% |
| 2025-07-29 | 63.80 | 62.45 | -1.20 | -1.89% | 61.89 | 63.95 | 58949 | 36827 | 2.17% |
| 2025-07-28 | 62.82 | 63.65 | 0.76 | 1.21% | 62.08 | 64.20 | 59035 | 37369 | 2.17% |
| 2025-07-25 | 62.73 | 62.89 | -0.24 | -0.38% | 61.93 | 63.10 | 44194 | 27608 | 1.63% |
| 2025-07-24 | 61.40 | 63.13 | 1.50 | 2.43% | 61.40 | 63.34 | 56473 | 35399 | 2.08% |
| 2025-07-23 | 61.58 | 61.63 | 0.13 | 0.21% | 60.83 | 62.48 | 46671 | 28847 | 1.72% |
| 2025-07-22 | 62.80 | 61.50 | -1.04 | -1.66% | 61.23 | 63.52 | 57115 | 35487 | 2.10% |
| 2025-07-21 | 62.88 | 62.54 | 0.01 | 0.02% | 62.09 | 63.45 | 36092 | 22616 | 1.33% |
| 2025-07-18 | 63.55 | 62.53 | -1.03 | -1.62% | 62.18 | 63.78 | 43603 | 27308 | 1.60% |
| 2025-07-17 | 60.20 | 63.56 | 2.86 | 4.71% | 59.44 | 63.96 | 95144 | 59350 | 3.50% |
| 2025-07-16 | 59.21 | 60.70 | 1.72 | 2.92% | 58.85 | 61.60 | 66668 | 40302 | 2.45% |
| 2025-07-15 | 59.40 | 58.98 | -0.71 | -1.19% | 58.90 | 60.27 | 52490 | 31215 | 1.93% |
| 2025-07-14 | 60.29 | 59.80 | -0.92 | -1.52% | 59.50 | 60.79 | 44577 | 26737 | 1.64% |
| 2025-07-11 | 60.10 | 60.72 | 0.62 | 1.03% | 59.78 | 61.51 | 57732 | 34998 | 2.12% |
| 2025-07-10 | 62.00 | 60.10 | -2.32 | -3.72% | 59.60 | 63.04 | 90422 | 54991 | 3.33% |
| 2025-07-09 | 64.00 | 62.42 | -2.08 | -3.22% | 62.26 | 65.00 | 93386 | 59438 | 3.44% |
| 2025-07-08 | 61.98 | 64.50 | 3.30 | 5.39% | 61.61 | 65.36 | 126176 | 80611 | 4.64% |
| 2025-07-07 | 62.00 | 61.20 | -1.20 | -1.92% | 60.88 | 62.39 | 65798 | 40422 | 2.42% |
| 2025-07-04 | 63.37 | 62.40 | -3.70 | -5.60% | 61.30 | 64.48 | 144283 | 90395 | 5.31% |
| 2025-07-03 | 56.25 | 66.10 | 9.63 | 17.05% | 56.25 | 66.20 | 206161 | 126954 | 7.59% |
| 2025-07-02 | 57.96 | 56.47 | -1.36 | -2.35% | 56.06 | 57.98 | 46412 | 26369 | 1.71% |
| 2025-07-01 | 59.59 | 57.83 | -1.73 | -2.90% | 57.45 | 59.60 | 70186 | 40711 | 2.58% |
| 2025-06-30 | 58.65 | 59.56 | 0.75 | 1.28% | 58.65 | 60.50 | 65855 | 39187 | 2.42% |
| 2025-06-27 | 56.99 | 58.81 | 2.21 | 3.90% | 56.40 | 60.11 | 94214 | 55479 | 3.47% |
| 2025-06-26 | 57.00 | 56.60 | -0.68 | -1.19% | 56.13 | 58.19 | 57120 | 32569 | 2.10% |
| 2025-06-25 | 56.39 | 57.28 | 1.23 | 2.19% | 55.83 | 58.18 | 94024 | 53454 | 3.46% |
| 2025-06-24 | 55.99 | 56.05 | 0.00 | 0.00% | 55.45 | 58.16 | 72855 | 41383 | 2.68% |
| 2025-06-23 | 55.18 | 56.05 | 0.32 | 0.57% | 55.17 | 56.60 | 27461 | 15338 | 1.01% |
| 2025-06-20 | 58.15 | 55.73 | -2.17 | -3.75% | 55.70 | 58.19 | 43453 | 24569 | 1.60% |
| 2025-06-19 | 58.26 | 57.90 | -0.35 | -0.60% | 57.52 | 59.60 | 45172 | 26397 | 1.66% |
| 2025-06-18 | 58.76 | 58.25 | -0.48 | -0.82% | 57.66 | 59.06 | 26298 | 15324 | 0.97% |
| 2025-06-17 | 59.00 | 58.73 | -0.52 | -0.88% | 58.05 | 59.99 | 35707 | 21081 | 1.31% |
| 2025-06-16 | 57.44 | 59.25 | 0.64 | 1.09% | 57.13 | 60.95 | 69429 | 41045 | 2.55% |
| 2025-06-13 | 58.21 | 58.61 | -0.14 | -0.24% | 57.12 | 59.30 | 64312 | 37378 | 2.37% |
| 2025-06-12 | 61.00 | 58.75 | -2.84 | -4.61% | 58.40 | 61.97 | 63917 | 38079 | 2.35% |
| 2025-06-11 | 59.12 | 61.59 | 2.24 | 3.77% | 59.03 | 63.92 | 73804 | 45302 | 2.72% |
| 2025-06-10 | 58.70 | 59.35 | 0.39 | 0.66% | 57.90 | 60.02 | 53273 | 31375 | 1.96% |
| 2025-06-09 | 60.58 | 58.96 | -1.20 | -1.99% | 58.61 | 60.85 | 65309 | 38910 | 2.40% |