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 | 74.50 | 72.65 | -1.37 | -1.85% | 72.38 | 75.10 | 11864 | 8696 | 1.16% |
| 2025-09-12 | 74.76 | 74.02 | -0.68 | -0.91% | 73.63 | 75.70 | 12951 | 9669 | 1.27% |
| 2025-09-11 | 70.33 | 74.70 | 4.60 | 6.56% | 69.66 | 75.75 | 26104 | 19223 | 2.56% |
| 2025-09-10 | 70.23 | 70.10 | -0.13 | -0.19% | 68.87 | 71.17 | 9318 | 6501 | 0.91% |
| 2025-09-09 | 72.00 | 70.23 | -0.99 | -1.39% | 69.35 | 72.07 | 9209 | 6481 | 0.90% |
| 2025-09-08 | 70.02 | 71.22 | 1.24 | 1.77% | 69.12 | 71.87 | 13001 | 9188 | 1.27% |
| 2025-09-05 | 68.11 | 69.98 | 0.49 | 0.71% | 68.11 | 71.35 | 14358 | 10099 | 1.41% |
| 2025-09-04 | 71.33 | 69.49 | -2.75 | -3.81% | 68.29 | 73.47 | 20386 | 14368 | 2.00% |
| 2025-09-03 | 73.93 | 72.24 | 0.08 | 0.11% | 71.51 | 74.90 | 17396 | 12763 | 1.70% |
| 2025-09-02 | 74.23 | 72.16 | -1.78 | -2.41% | 71.02 | 74.23 | 14052 | 10151 | 1.38% |
| 2025-09-01 | 73.53 | 73.94 | 0.00 | 0.00% | 73.01 | 74.98 | 14249 | 10524 | 1.40% |
| 2025-08-29 | 72.60 | 73.94 | 1.19 | 1.64% | 71.54 | 73.98 | 17292 | 12592 | 1.69% |
| 2025-08-28 | 71.99 | 72.75 | 0.76 | 1.06% | 70.01 | 73.54 | 22780 | 16399 | 2.23% |
| 2025-08-27 | 74.46 | 71.99 | -2.44 | -3.28% | 71.99 | 76.89 | 23560 | 17608 | 2.31% |
| 2025-08-26 | 75.63 | 74.43 | -0.58 | -0.77% | 73.17 | 75.82 | 22632 | 16935 | 2.22% |
| 2025-08-25 | 80.18 | 75.01 | -5.13 | -6.40% | 74.77 | 80.50 | 43451 | 33015 | 4.25% |
| 2025-08-22 | 79.85 | 80.14 | 0.33 | 0.41% | 77.99 | 82.53 | 24829 | 19701 | 2.43% |
| 2025-08-21 | 84.95 | 79.81 | -2.81 | -3.40% | 78.90 | 84.95 | 26290 | 21114 | 2.57% |
| 2025-08-20 | 76.40 | 82.62 | 7.07 | 9.36% | 75.70 | 85.19 | 38094 | 30675 | 3.73% |
| 2025-08-19 | 76.31 | 75.55 | -1.22 | -1.59% | 74.54 | 77.50 | 21434 | 16219 | 2.10% |
| 2025-08-18 | 75.51 | 76.77 | -1.61 | -2.05% | 75.51 | 81.38 | 39628 | 31021 | 3.88% |
| 2025-08-15 | 74.23 | 78.38 | 4.28 | 5.78% | 73.63 | 78.70 | 23600 | 18072 | 2.31% |
| 2025-08-14 | 75.17 | 74.10 | -1.07 | -1.42% | 71.81 | 76.64 | 31441 | 23179 | 3.08% |
| 2025-08-13 | 76.52 | 75.17 | -1.32 | -1.73% | 75.01 | 79.10 | 31572 | 24264 | 3.09% |
| 2025-08-12 | 75.78 | 76.49 | 0.46 | 0.61% | 74.19 | 76.89 | 20723 | 15676 | 2.03% |
| 2025-08-11 | 76.99 | 76.03 | 1.77 | 2.38% | 71.88 | 79.00 | 55319 | 41733 | 5.42% |
| 2025-08-08 | 66.84 | 74.26 | 6.70 | 9.92% | 66.26 | 76.89 | 38336 | 27610 | 3.75% |
| 2025-08-07 | 69.50 | 67.56 | -0.90 | -1.31% | 66.89 | 71.00 | 23091 | 15782 | 2.26% |
| 2025-08-06 | 65.00 | 68.46 | 4.74 | 7.44% | 63.36 | 68.80 | 32536 | 21623 | 3.19% |
| 2025-08-05 | 62.80 | 63.72 | 1.22 | 1.95% | 62.80 | 66.58 | 16014 | 10233 | 1.57% |
| 2025-08-04 | 61.00 | 62.50 | 1.05 | 1.71% | 60.19 | 62.80 | 14941 | 9265 | 1.46% |
| 2025-08-01 | 62.80 | 61.45 | -1.47 | -2.34% | 61.29 | 63.23 | 17093 | 10592 | 1.67% |
| 2025-07-31 | 63.04 | 62.92 | -0.63 | -0.99% | 61.91 | 64.90 | 29304 | 18480 | 2.87% |
| 2025-07-30 | 64.88 | 63.55 | -0.77 | -1.20% | 63.31 | 67.54 | 31329 | 20228 | 3.07% |
| 2025-07-29 | 60.56 | 64.32 | 3.92 | 6.49% | 60.41 | 64.99 | 31256 | 19716 | 3.06% |
| 2025-07-28 | 61.83 | 60.40 | -0.19 | -0.31% | 59.36 | 61.83 | 21472 | 12966 | 2.10% |
| 2025-07-25 | 54.55 | 60.59 | 6.02 | 11.03% | 54.21 | 61.00 | 45145 | 26222 | 4.42% |
| 2025-07-24 | 52.99 | 54.57 | 1.87 | 3.55% | 52.30 | 54.78 | 20720 | 11212 | 2.03% |
| 2025-07-23 | 52.00 | 52.70 | 0.59 | 1.13% | 51.15 | 53.38 | 18882 | 9877 | 1.85% |
| 2025-07-22 | 51.36 | 52.11 | 0.75 | 1.46% | 50.72 | 52.48 | 16620 | 8550 | 1.63% |
| 2025-07-21 | 51.50 | 51.36 | -0.24 | -0.47% | 50.80 | 51.50 | 8670 | 4437 | 0.85% |
| 2025-07-18 | 51.95 | 51.60 | 0.13 | 0.25% | 50.56 | 51.95 | 12284 | 6270 | 1.20% |
| 2025-07-17 | 52.47 | 51.47 | -0.28 | -0.54% | 50.88 | 52.66 | 8793 | 4515 | 0.86% |
| 2025-07-16 | 50.92 | 51.75 | 0.57 | 1.11% | 50.80 | 52.50 | 11502 | 5929 | 1.13% |
| 2025-07-15 | 52.75 | 51.18 | -1.21 | -2.31% | 50.75 | 52.75 | 11390 | 5866 | 1.12% |
| 2025-07-14 | 50.59 | 52.39 | 1.59 | 3.13% | 50.59 | 53.16 | 19841 | 10419 | 1.94% |
| 2025-07-11 | 51.05 | 50.80 | 0.17 | 0.34% | 50.36 | 52.10 | 12872 | 6585 | 1.26% |
| 2025-07-10 | 50.40 | 50.83 | 0.32 | 0.63% | 50.12 | 51.39 | 8638 | 4381 | 0.85% |
| 2025-07-09 | 51.29 | 50.51 | -0.52 | -1.02% | 50.20 | 52.17 | 12225 | 6247 | 1.20% |
| 2025-07-08 | 48.66 | 51.03 | 2.13 | 4.36% | 48.66 | 51.15 | 16559 | 8252 | 1.62% |
| 2025-07-07 | 49.01 | 48.90 | -0.34 | -0.69% | 48.80 | 49.90 | 7634 | 3767 | 0.75% |
| 2025-07-04 | 49.51 | 49.24 | -0.61 | -1.22% | 48.70 | 49.75 | 7759 | 3815 | 0.76% |
| 2025-07-03 | 49.22 | 49.85 | 0.30 | 0.61% | 49.11 | 50.13 | 5715 | 2839 | 0.56% |
| 2025-07-02 | 50.41 | 49.55 | -1.54 | -3.01% | 49.01 | 51.19 | 12444 | 6195 | 1.22% |
| 2025-07-01 | 50.83 | 51.09 | 0.23 | 0.45% | 50.20 | 52.20 | 14027 | 7196 | 1.37% |
| 2025-06-30 | 51.45 | 50.86 | -0.36 | -0.70% | 50.50 | 51.92 | 10718 | 5448 | 1.05% |
| 2025-06-27 | 52.19 | 51.22 | -0.78 | -1.50% | 51.21 | 52.19 | 14878 | 7653 | 1.46% |
| 2025-06-26 | 50.96 | 52.00 | 0.75 | 1.46% | 50.85 | 53.10 | 18038 | 9415 | 1.77% |
| 2025-06-25 | 51.25 | 51.25 | -0.01 | -0.02% | 50.28 | 51.38 | 12830 | 6526 | 1.26% |
| 2025-06-24 | 50.26 | 51.26 | 1.07 | 2.13% | 50.25 | 51.57 | 11776 | 6011 | 1.15% |
| 2025-06-23 | 50.85 | 50.19 | -0.66 | -1.30% | 49.69 | 51.36 | 16203 | 8162 | 1.59% |
| 2025-06-20 | 48.88 | 50.85 | 2.86 | 5.96% | 48.63 | 51.50 | 23874 | 12028 | 2.34% |
| 2025-06-19 | 49.49 | 47.99 | -1.19 | -2.42% | 47.95 | 49.52 | 9167 | 4458 | 0.90% |
| 2025-06-18 | 50.00 | 49.18 | -0.19 | -0.38% | 48.56 | 50.33 | 16277 | 8023 | 1.59% |
| 2025-06-17 | 48.95 | 49.37 | -0.45 | -0.90% | 48.66 | 49.99 | 11167 | 5509 | 1.09% |
| 2025-06-16 | 49.13 | 49.82 | 0.67 | 1.36% | 48.10 | 50.95 | 22150 | 10960 | 2.17% |
| 2025-06-13 | 49.69 | 49.15 | -0.54 | -1.09% | 48.30 | 50.23 | 18737 | 9212 | 1.83% |
| 2025-06-12 | 50.04 | 49.69 | -0.44 | -0.88% | 49.30 | 50.42 | 12277 | 6108 | 1.20% |
| 2025-06-11 | 49.99 | 50.13 | 0.20 | 0.40% | 49.63 | 50.39 | 7756 | 3879 | 0.76% |
| 2025-06-10 | 51.84 | 49.93 | -1.30 | -2.54% | 49.46 | 51.97 | 12857 | 6472 | 1.26% |
| 2025-06-09 | 52.12 | 51.23 | -0.62 | -1.20% | 50.51 | 52.18 | 18790 | 9598 | 1.84% |