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 | 76.26 | 76.24 | -0.17 | -0.22% | 75.38 | 78.10 | 55929 | 42775 | 5.42% |
| 2025-09-15 | 78.20 | 76.41 | -0.32 | -0.42% | 75.56 | 78.78 | 56786 | 43801 | 5.50% |
| 2025-09-12 | 76.21 | 76.73 | 0.53 | 0.70% | 75.51 | 78.40 | 58892 | 45471 | 5.70% |
| 2025-09-11 | 71.45 | 76.20 | 4.77 | 6.68% | 70.45 | 76.96 | 95748 | 70874 | 9.27% |
| 2025-09-10 | 73.29 | 71.43 | -1.47 | -2.02% | 71.14 | 73.85 | 76647 | 55313 | 7.42% |
| 2025-09-09 | 74.56 | 72.90 | -2.12 | -2.83% | 72.11 | 74.84 | 50006 | 36707 | 4.84% |
| 2025-09-08 | 74.50 | 75.02 | -0.42 | -0.56% | 73.12 | 75.44 | 55452 | 41290 | 5.37% |
| 2025-09-05 | 74.88 | 75.44 | 1.44 | 1.95% | 73.05 | 75.53 | 72416 | 53872 | 7.01% |
| 2025-09-04 | 81.20 | 74.00 | -7.01 | -8.65% | 71.81 | 81.20 | 120535 | 91384 | 11.67% |
| 2025-09-03 | 81.95 | 81.01 | -0.94 | -1.15% | 79.50 | 82.88 | 72302 | 58652 | 7.00% |
| 2025-09-02 | 84.26 | 81.95 | -2.81 | -3.32% | 80.62 | 85.45 | 93223 | 76880 | 9.03% |
| 2025-09-01 | 83.78 | 84.76 | 2.46 | 2.99% | 81.88 | 87.40 | 106609 | 90091 | 10.32% |
| 2025-08-29 | 81.63 | 82.30 | 0.69 | 0.85% | 78.50 | 82.72 | 87241 | 70251 | 8.45% |
| 2025-08-28 | 77.20 | 81.61 | 3.80 | 4.88% | 77.20 | 81.71 | 121562 | 97462 | 11.77% |
| 2025-08-27 | 80.00 | 77.81 | -2.07 | -2.59% | 77.50 | 83.78 | 116852 | 94493 | 11.32% |
| 2025-08-26 | 78.81 | 79.88 | 0.20 | 0.25% | 77.77 | 80.86 | 76136 | 60544 | 7.37% |
| 2025-08-25 | 80.66 | 79.68 | -0.94 | -1.17% | 78.30 | 82.88 | 152097 | 121856 | 14.73% |
| 2025-08-22 | 77.01 | 80.62 | 4.42 | 5.80% | 77.00 | 82.60 | 175887 | 141237 | 17.03% |
| 2025-08-21 | 75.99 | 76.20 | 4.63 | 6.47% | 74.50 | 81.94 | 236052 | 183685 | 22.86% |
| 2025-08-20 | 67.77 | 71.57 | 3.31 | 4.85% | 67.69 | 72.50 | 140308 | 98419 | 13.59% |
| 2025-08-19 | 67.50 | 68.26 | 0.30 | 0.44% | 66.69 | 69.79 | 78940 | 53825 | 7.64% |
| 2025-08-18 | 65.98 | 67.96 | 3.68 | 5.72% | 65.98 | 68.90 | 105278 | 71159 | 10.20% |
| 2025-08-15 | 63.22 | 64.28 | 0.81 | 1.28% | 62.38 | 64.98 | 69614 | 44175 | 6.74% |
| 2025-08-14 | 61.70 | 63.47 | 1.71 | 2.77% | 61.48 | 64.66 | 108775 | 68568 | 10.53% |
| 2025-08-13 | 59.72 | 61.76 | 1.69 | 2.81% | 59.63 | 62.25 | 71757 | 43996 | 6.95% |
| 2025-08-12 | 57.57 | 60.07 | 2.48 | 4.31% | 57.09 | 60.79 | 83332 | 49078 | 8.07% |
| 2025-08-11 | 58.00 | 57.59 | 0.02 | 0.03% | 57.36 | 58.55 | 52099 | 30174 | 5.05% |
| 2025-08-08 | 60.00 | 57.57 | -2.57 | -4.27% | 57.28 | 60.00 | 62330 | 36067 | 6.04% |
| 2025-08-07 | 61.30 | 60.14 | -0.78 | -1.28% | 59.79 | 61.95 | 61095 | 37105 | 5.92% |
| 2025-08-06 | 60.50 | 60.92 | 0.39 | 0.64% | 59.81 | 61.41 | 44595 | 27100 | 4.32% |
| 2025-08-05 | 59.30 | 60.53 | 1.23 | 2.07% | 58.91 | 61.12 | 53857 | 32292 | 5.22% |
| 2025-08-04 | 58.93 | 59.30 | 0.02 | 0.03% | 58.81 | 60.46 | 43721 | 26012 | 4.23% |
| 2025-08-01 | 59.93 | 59.28 | -0.76 | -1.27% | 59.12 | 61.39 | 37626 | 22626 | 3.64% |
| 2025-07-31 | 59.70 | 60.04 | 0.04 | 0.07% | 59.50 | 61.50 | 52205 | 31660 | 5.06% |
| 2025-07-30 | 60.73 | 60.00 | -0.86 | -1.41% | 59.29 | 61.20 | 41985 | 25320 | 4.07% |
| 2025-07-29 | 60.66 | 60.86 | 0.09 | 0.15% | 60.30 | 61.22 | 41631 | 25307 | 4.03% |
| 2025-07-28 | 60.80 | 60.77 | 0.13 | 0.21% | 59.71 | 61.99 | 65444 | 39801 | 6.34% |
| 2025-07-25 | 58.25 | 60.64 | 2.48 | 4.26% | 57.92 | 60.96 | 71314 | 42441 | 6.91% |
| 2025-07-24 | 57.31 | 58.16 | 0.51 | 0.88% | 57.31 | 58.68 | 44172 | 25701 | 4.28% |
| 2025-07-23 | 56.00 | 57.65 | 1.50 | 2.67% | 55.82 | 58.30 | 57591 | 32976 | 5.58% |
| 2025-07-22 | 56.56 | 56.15 | -0.68 | -1.20% | 56.08 | 57.32 | 37178 | 21024 | 3.60% |
| 2025-07-21 | 57.47 | 56.83 | -0.63 | -1.10% | 56.74 | 58.14 | 35321 | 20219 | 3.42% |
| 2025-07-18 | 57.13 | 57.46 | 0.33 | 0.58% | 56.75 | 58.50 | 39062 | 22492 | 3.78% |
| 2025-07-17 | 56.90 | 57.13 | 0.08 | 0.14% | 56.08 | 57.26 | 31550 | 17895 | 3.07% |
| 2025-07-16 | 57.28 | 57.05 | -0.64 | -1.11% | 56.67 | 58.30 | 34059 | 19547 | 3.32% |
| 2025-07-15 | 57.01 | 57.69 | 0.19 | 0.33% | 55.57 | 57.83 | 52586 | 29774 | 5.12% |
| 2025-07-14 | 57.45 | 57.50 | -0.01 | -0.02% | 56.88 | 57.90 | 22686 | 13046 | 2.21% |
| 2025-07-11 | 56.88 | 57.51 | 0.87 | 1.54% | 56.05 | 58.08 | 37770 | 21660 | 3.68% |
| 2025-07-10 | 56.32 | 56.64 | 0.21 | 0.37% | 55.70 | 56.88 | 37375 | 21048 | 3.64% |
| 2025-07-09 | 58.60 | 56.43 | -2.26 | -3.85% | 56.31 | 58.89 | 60930 | 34800 | 5.93% |
| 2025-07-08 | 58.03 | 58.69 | 0.84 | 1.45% | 57.60 | 58.92 | 39350 | 22945 | 3.83% |
| 2025-07-07 | 58.62 | 57.85 | -0.24 | -0.41% | 57.60 | 60.29 | 49556 | 29149 | 4.82% |
| 2025-07-04 | 58.40 | 58.09 | 0.27 | 0.47% | 57.03 | 60.20 | 53510 | 31277 | 5.21% |
| 2025-07-03 | 57.76 | 57.82 | 0.07 | 0.12% | 57.27 | 58.66 | 38371 | 22162 | 3.74% |
| 2025-07-02 | 58.47 | 57.75 | -0.94 | -1.60% | 57.39 | 58.77 | 50441 | 29208 | 4.91% |
| 2025-07-01 | 61.33 | 58.69 | -1.71 | -2.83% | 58.00 | 61.38 | 60079 | 35850 | 5.85% |
| 2025-06-30 | 60.88 | 60.40 | -0.46 | -0.76% | 59.50 | 61.50 | 67587 | 40824 | 6.58% |
| 2025-06-27 | 58.20 | 60.86 | 3.03 | 5.24% | 57.40 | 61.70 | 96900 | 58036 | 9.43% |
| 2025-06-26 | 59.27 | 57.83 | -1.44 | -2.43% | 57.38 | 59.57 | 70015 | 40780 | 6.82% |
| 2025-06-25 | 57.00 | 59.27 | 3.07 | 5.46% | 56.03 | 59.65 | 89821 | 52251 | 8.74% |
| 2025-06-24 | 55.90 | 56.20 | 0.40 | 0.72% | 55.30 | 56.45 | 48804 | 27297 | 4.75% |
| 2025-06-23 | 52.93 | 55.80 | 2.56 | 4.81% | 52.48 | 56.45 | 61508 | 33823 | 5.99% |
| 2025-06-20 | 53.63 | 53.24 | 0.14 | 0.26% | 52.85 | 54.91 | 49236 | 26487 | 4.79% |
| 2025-06-19 | 51.02 | 53.10 | 1.91 | 3.73% | 51.02 | 54.36 | 64566 | 34397 | 6.29% |
| 2025-06-18 | 50.33 | 51.19 | 0.73 | 1.45% | 50.05 | 51.46 | 27369 | 13913 | 2.66% |
| 2025-06-17 | 65.75 | 65.94 | 0.23 | 0.35% | 64.70 | 67.05 | 23449 | 15430 | 2.97% |
| 2025-06-16 | 65.60 | 65.71 | -0.10 | -0.15% | 65.20 | 66.98 | 17534 | 11538 | 2.22% |
| 2025-06-13 | 67.00 | 65.81 | -1.96 | -2.89% | 65.52 | 67.75 | 31218 | 20740 | 3.95% |
| 2025-06-12 | 69.79 | 67.77 | -1.78 | -2.56% | 67.40 | 70.49 | 47418 | 32607 | 6.00% |
| 2025-06-11 | 67.00 | 69.55 | 2.81 | 4.21% | 66.60 | 70.50 | 50748 | 35028 | 6.42% |
| 2025-06-10 | 69.00 | 66.74 | -2.03 | -2.95% | 66.10 | 69.00 | 27072 | 18175 | 3.43% |
| 2025-06-09 | 69.05 | 68.77 | -0.22 | -0.32% | 68.38 | 69.80 | 23162 | 15958 | 2.93% |