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 | 71.01 | 71.70 | 0.20 | 0.28% | 68.80 | 71.70 | 21527 | 15147 | 2.20% |
| 2025-09-15 | 72.60 | 71.50 | -1.64 | -2.24% | 70.82 | 73.44 | 20389 | 14601 | 2.09% |
| 2025-09-12 | 73.73 | 73.14 | -0.56 | -0.76% | 71.07 | 73.74 | 24154 | 17462 | 2.47% |
| 2025-09-11 | 72.00 | 73.70 | 0.62 | 0.85% | 71.79 | 75.21 | 30187 | 22225 | 3.09% |
| 2025-09-10 | 72.51 | 73.08 | 0.08 | 0.11% | 72.35 | 74.44 | 17425 | 12754 | 1.78% |
| 2025-09-09 | 74.00 | 73.00 | -1.10 | -1.48% | 72.27 | 74.30 | 22460 | 16395 | 2.30% |
| 2025-09-08 | 73.17 | 74.10 | 1.01 | 1.38% | 71.50 | 74.80 | 27086 | 19996 | 2.77% |
| 2025-09-05 | 70.72 | 73.09 | 3.46 | 4.97% | 70.02 | 73.19 | 31033 | 22402 | 3.17% |
| 2025-09-04 | 70.01 | 69.63 | 0.03 | 0.04% | 68.88 | 74.79 | 41748 | 30127 | 4.27% |
| 2025-09-03 | 72.44 | 69.60 | -2.84 | -3.92% | 68.80 | 73.70 | 28776 | 20519 | 2.94% |
| 2025-09-02 | 72.24 | 72.44 | 0.27 | 0.37% | 71.15 | 73.96 | 39584 | 28639 | 4.05% |
| 2025-09-01 | 68.54 | 72.17 | 3.53 | 5.14% | 68.50 | 74.58 | 44804 | 32078 | 4.58% |
| 2025-08-29 | 69.00 | 68.64 | -0.35 | -0.51% | 68.01 | 70.57 | 20352 | 14071 | 2.08% |
| 2025-08-28 | 68.20 | 68.99 | 0.79 | 1.16% | 66.27 | 69.18 | 26925 | 18273 | 2.75% |
| 2025-08-27 | 72.66 | 68.20 | -5.00 | -6.83% | 68.20 | 72.73 | 41051 | 28991 | 4.20% |
| 2025-08-26 | 65.02 | 73.20 | 6.93 | 10.46% | 64.20 | 75.50 | 81092 | 57104 | 8.30% |
| 2025-08-25 | 66.58 | 66.27 | -0.33 | -0.50% | 65.80 | 67.80 | 37157 | 24840 | 3.80% |
| 2025-08-22 | 69.00 | 66.60 | -2.40 | -3.48% | 66.03 | 69.00 | 32268 | 21817 | 3.30% |
| 2025-08-21 | 68.48 | 69.00 | 0.13 | 0.19% | 67.60 | 69.70 | 18783 | 12868 | 1.92% |
| 2025-08-20 | 69.00 | 68.87 | -0.13 | -0.19% | 67.36 | 69.26 | 21736 | 14831 | 2.22% |
| 2025-08-19 | 70.00 | 69.00 | -1.00 | -1.43% | 67.80 | 70.99 | 33455 | 23078 | 3.42% |
| 2025-08-18 | 69.10 | 70.00 | 0.97 | 1.41% | 69.10 | 70.55 | 35256 | 24665 | 3.61% |
| 2025-08-15 | 66.94 | 69.03 | 2.23 | 3.34% | 66.94 | 69.49 | 28431 | 19456 | 2.91% |
| 2025-08-14 | 68.57 | 66.80 | -1.19 | -1.75% | 66.33 | 68.57 | 22656 | 15207 | 2.32% |
| 2025-08-13 | 66.68 | 67.99 | 2.01 | 3.05% | 65.96 | 68.33 | 28525 | 19151 | 2.92% |
| 2025-08-12 | 66.80 | 65.98 | -0.12 | -0.18% | 65.15 | 67.21 | 19596 | 12963 | 2.00% |
| 2025-08-11 | 64.50 | 66.10 | 1.65 | 2.56% | 63.50 | 67.29 | 29268 | 19178 | 2.99% |
| 2025-08-08 | 65.47 | 64.45 | -1.01 | -1.54% | 64.00 | 66.00 | 16816 | 10863 | 1.72% |
| 2025-08-07 | 66.12 | 65.46 | -0.94 | -1.42% | 64.04 | 66.41 | 25982 | 16870 | 2.66% |
| 2025-08-06 | 67.49 | 66.40 | -0.53 | -0.79% | 66.18 | 67.49 | 16137 | 10756 | 1.65% |
| 2025-08-05 | 65.51 | 66.93 | 1.52 | 2.32% | 65.03 | 67.20 | 18465 | 12264 | 1.89% |
| 2025-08-04 | 64.50 | 65.41 | 0.02 | 0.03% | 64.28 | 66.51 | 13229 | 8578 | 1.35% |
| 2025-08-01 | 65.67 | 65.39 | 0.71 | 1.10% | 64.00 | 66.60 | 16592 | 10890 | 1.70% |
| 2025-07-31 | 68.20 | 64.68 | -3.31 | -4.87% | 64.06 | 68.44 | 30196 | 19951 | 3.09% |
| 2025-07-30 | 68.66 | 67.99 | -0.51 | -0.74% | 66.00 | 69.29 | 24000 | 16242 | 2.46% |
| 2025-07-29 | 67.40 | 68.50 | 1.09 | 1.62% | 66.93 | 70.58 | 39743 | 27479 | 4.07% |
| 2025-07-28 | 64.80 | 67.41 | 2.61 | 4.03% | 64.00 | 69.75 | 35021 | 23303 | 3.58% |
| 2025-07-25 | 63.08 | 64.80 | 1.90 | 3.02% | 62.60 | 65.60 | 24030 | 15428 | 2.46% |
| 2025-07-24 | 64.28 | 62.90 | -0.70 | -1.10% | 62.81 | 64.28 | 16922 | 10714 | 1.73% |
| 2025-07-23 | 63.18 | 63.60 | 0.02 | 0.03% | 62.24 | 64.28 | 18617 | 11803 | 1.90% |
| 2025-07-22 | 61.98 | 63.58 | 2.56 | 4.20% | 60.50 | 63.80 | 26528 | 16495 | 2.71% |
| 2025-07-21 | 60.98 | 61.02 | 0.57 | 0.94% | 59.58 | 61.20 | 18290 | 11075 | 1.87% |
| 2025-07-18 | 57.80 | 60.45 | 2.65 | 4.58% | 57.80 | 60.66 | 37609 | 22509 | 3.85% |
| 2025-07-17 | 58.60 | 57.80 | -0.80 | -1.37% | 57.63 | 58.60 | 18884 | 10959 | 1.93% |
| 2025-07-16 | 58.40 | 58.60 | -0.06 | -0.10% | 57.68 | 58.68 | 14099 | 8196 | 1.44% |
| 2025-07-15 | 59.31 | 58.66 | -0.59 | -1.00% | 57.60 | 59.90 | 25136 | 14701 | 2.57% |
| 2025-07-14 | 60.03 | 59.25 | 0.01 | 0.02% | 58.25 | 60.18 | 18967 | 11195 | 1.94% |
| 2025-07-11 | 60.20 | 59.24 | -0.36 | -0.60% | 58.04 | 61.59 | 36072 | 21531 | 3.69% |
| 2025-07-10 | 56.60 | 59.60 | 3.01 | 5.32% | 56.15 | 60.00 | 40576 | 23569 | 4.15% |
| 2025-07-09 | 58.09 | 56.59 | -0.84 | -1.46% | 55.43 | 58.10 | 30424 | 17147 | 3.11% |
| 2025-07-08 | 57.07 | 57.43 | -0.01 | -0.02% | 57.00 | 59.30 | 40767 | 23719 | 4.17% |
| 2025-07-07 | 56.60 | 57.44 | 1.44 | 2.57% | 55.28 | 57.75 | 33519 | 19001 | 3.43% |
| 2025-07-04 | 57.40 | 56.00 | -2.05 | -3.53% | 55.37 | 57.94 | 38502 | 21669 | 3.94% |
| 2025-07-03 | 52.75 | 58.05 | 5.25 | 9.94% | 52.10 | 58.58 | 66594 | 37441 | 6.81% |
| 2025-07-02 | 51.88 | 52.80 | 0.92 | 1.77% | 51.20 | 53.00 | 23001 | 12010 | 2.37% |
| 2025-07-01 | 52.74 | 51.88 | -0.86 | -1.63% | 50.90 | 52.74 | 21921 | 11328 | 2.26% |
| 2025-06-30 | 53.90 | 52.74 | -1.26 | -2.33% | 52.25 | 54.00 | 28268 | 14902 | 2.92% |
| 2025-06-27 | 55.20 | 54.00 | -0.12 | -0.22% | 53.10 | 55.20 | 27847 | 14975 | 2.87% |
| 2025-06-26 | 51.18 | 54.12 | 2.95 | 5.77% | 51.11 | 56.50 | 65843 | 35932 | 6.80% |
| 2025-06-25 | 53.00 | 51.17 | -1.83 | -3.45% | 50.76 | 55.50 | 30983 | 16260 | 3.20% |
| 2025-06-24 | 51.00 | 53.00 | 2.00 | 3.92% | 50.60 | 53.39 | 30866 | 16204 | 3.19% |
| 2025-06-23 | 48.67 | 51.00 | 2.02 | 4.12% | 48.06 | 51.37 | 21854 | 10957 | 2.26% |
| 2025-06-20 | 48.20 | 48.98 | 0.83 | 1.72% | 47.99 | 49.49 | 11769 | 5745 | 1.22% |
| 2025-06-19 | 49.38 | 48.15 | -1.24 | -2.51% | 47.68 | 49.99 | 13240 | 6445 | 1.37% |
| 2025-06-18 | 48.00 | 49.39 | 0.85 | 1.75% | 47.61 | 49.85 | 15473 | 7559 | 1.60% |
| 2025-06-17 | 49.51 | 48.54 | -0.90 | -1.82% | 48.43 | 49.61 | 10475 | 5134 | 1.08% |
| 2025-06-16 | 49.97 | 49.44 | -0.53 | -1.06% | 48.50 | 50.40 | 16688 | 8170 | 1.72% |
| 2025-06-13 | 50.98 | 49.97 | -1.27 | -2.48% | 49.80 | 51.90 | 12389 | 6292 | 1.28% |
| 2025-06-12 | 53.45 | 51.24 | -2.21 | -4.13% | 50.60 | 53.45 | 27065 | 13967 | 2.79% |
| 2025-06-11 | 47.50 | 53.45 | 5.66 | 11.84% | 47.02 | 53.45 | 42220 | 21751 | 4.36% |
| 2025-06-10 | 48.03 | 47.79 | 0.10 | 0.21% | 46.20 | 48.03 | 14109 | 6668 | 1.46% |
| 2025-06-09 | 47.38 | 47.69 | 0.31 | 0.65% | 47.30 | 48.62 | 12648 | 6068 | 1.31% |