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 | 67.20 | 67.62 | 0.31 | 0.46% | 67.20 | 68.38 | 5095 | 3444 | 2.34% |
| 2025-09-15 | 67.55 | 67.31 | -0.66 | -0.97% | 67.11 | 68.14 | 3784 | 2553 | 1.74% |
| 2025-09-12 | 68.08 | 67.97 | 0.04 | 0.06% | 67.67 | 68.54 | 3882 | 2640 | 1.78% |
| 2025-09-11 | 67.00 | 67.93 | 0.73 | 1.09% | 66.53 | 68.13 | 3892 | 2627 | 1.79% |
| 2025-09-10 | 67.74 | 67.20 | -0.11 | -0.16% | 66.73 | 68.17 | 2939 | 1980 | 1.35% |
| 2025-09-09 | 68.43 | 67.31 | -1.22 | -1.78% | 66.91 | 68.83 | 4570 | 3092 | 2.10% |
| 2025-09-08 | 67.32 | 68.53 | 1.24 | 1.84% | 67.07 | 68.65 | 4784 | 3256 | 2.20% |
| 2025-09-05 | 66.21 | 67.29 | 1.09 | 1.65% | 66.15 | 67.42 | 4826 | 3223 | 2.21% |
| 2025-09-04 | 66.88 | 66.20 | -1.10 | -1.63% | 65.31 | 67.52 | 7765 | 5163 | 3.56% |
| 2025-09-03 | 67.29 | 67.30 | 0.25 | 0.37% | 67.00 | 67.85 | 5327 | 3592 | 2.44% |
| 2025-09-02 | 68.68 | 67.05 | -1.80 | -2.61% | 66.97 | 69.68 | 7815 | 5314 | 3.59% |
| 2025-09-01 | 68.69 | 68.85 | 1.07 | 1.58% | 68.03 | 69.79 | 6813 | 4682 | 3.13% |
| 2025-08-29 | 68.30 | 67.78 | -0.88 | -1.28% | 67.71 | 68.65 | 4223 | 2876 | 1.94% |
| 2025-08-28 | 69.81 | 68.66 | -0.91 | -1.31% | 67.13 | 69.99 | 7331 | 5022 | 3.36% |
| 2025-08-27 | 70.78 | 69.57 | -1.20 | -1.70% | 69.43 | 71.30 | 7174 | 5059 | 3.29% |
| 2025-08-26 | 71.36 | 70.77 | -0.39 | -0.55% | 70.55 | 71.36 | 5044 | 3574 | 2.31% |
| 2025-08-25 | 71.17 | 71.16 | -0.01 | -0.01% | 70.83 | 71.53 | 5944 | 4233 | 2.73% |
| 2025-08-22 | 71.03 | 71.17 | 0.21 | 0.30% | 70.66 | 71.19 | 5070 | 3599 | 2.33% |
| 2025-08-21 | 71.76 | 70.96 | -0.49 | -0.69% | 70.73 | 71.87 | 5394 | 3844 | 2.48% |
| 2025-08-20 | 71.70 | 71.45 | -0.15 | -0.21% | 70.60 | 71.70 | 4839 | 3442 | 2.22% |
| 2025-08-19 | 71.15 | 71.60 | 0.35 | 0.49% | 71.02 | 72.26 | 5425 | 3880 | 2.49% |
| 2025-08-18 | 71.12 | 71.25 | 0.24 | 0.34% | 71.00 | 72.42 | 7079 | 5064 | 3.25% |
| 2025-08-15 | 71.79 | 71.01 | 0.55 | 0.78% | 70.51 | 71.87 | 5968 | 4239 | 2.74% |
| 2025-08-14 | 73.56 | 70.46 | -2.96 | -4.03% | 70.45 | 73.69 | 8812 | 6317 | 4.04% |
| 2025-08-13 | 74.64 | 73.42 | -1.21 | -1.62% | 72.55 | 74.68 | 7972 | 5861 | 3.66% |
| 2025-08-12 | 73.35 | 74.63 | 1.28 | 1.75% | 72.67 | 75.97 | 10637 | 7960 | 4.88% |
| 2025-08-11 | 72.20 | 73.35 | 0.79 | 1.09% | 72.00 | 74.26 | 5831 | 4290 | 2.68% |
| 2025-08-08 | 71.17 | 72.56 | 1.38 | 1.94% | 70.50 | 72.58 | 7346 | 5279 | 3.37% |
| 2025-08-07 | 71.50 | 71.18 | -0.52 | -0.73% | 70.86 | 72.88 | 6021 | 4313 | 2.76% |
| 2025-08-06 | 72.00 | 71.70 | -0.41 | -0.57% | 70.78 | 72.19 | 5875 | 4197 | 2.70% |
| 2025-08-05 | 71.41 | 72.11 | 0.78 | 1.09% | 71.37 | 73.18 | 7277 | 5258 | 3.34% |
| 2025-08-04 | 70.05 | 71.33 | 1.31 | 1.87% | 69.46 | 71.70 | 5623 | 3962 | 2.58% |
| 2025-08-01 | 69.10 | 70.02 | 0.90 | 1.30% | 68.96 | 70.33 | 6755 | 4711 | 3.10% |
| 2025-07-31 | 69.01 | 69.12 | -0.33 | -0.48% | 68.89 | 70.37 | 8129 | 5673 | 3.73% |
| 2025-07-30 | 69.73 | 69.45 | -0.25 | -0.36% | 68.73 | 72.20 | 9586 | 6752 | 4.40% |
| 2025-07-29 | 69.44 | 69.70 | 0.33 | 0.48% | 69.00 | 69.93 | 6043 | 4197 | 2.77% |
| 2025-07-28 | 70.58 | 69.37 | -0.80 | -1.14% | 69.20 | 70.88 | 7963 | 5543 | 3.65% |
| 2025-07-25 | 68.20 | 70.17 | 2.08 | 3.05% | 67.52 | 71.03 | 12677 | 8839 | 5.82% |
| 2025-07-24 | 66.82 | 68.09 | 1.29 | 1.93% | 66.54 | 68.62 | 5647 | 3831 | 2.59% |
| 2025-07-23 | 66.45 | 66.80 | 0.20 | 0.30% | 66.05 | 67.56 | 4337 | 2904 | 1.99% |
| 2025-07-22 | 66.51 | 66.60 | 0.09 | 0.14% | 66.00 | 67.70 | 4489 | 3002 | 2.06% |
| 2025-07-21 | 65.83 | 66.51 | 0.69 | 1.05% | 65.67 | 66.65 | 2992 | 1982 | 1.37% |
| 2025-07-18 | 65.60 | 65.82 | 0.20 | 0.30% | 65.38 | 65.82 | 2128 | 1395 | 0.98% |
| 2025-07-17 | 65.98 | 65.62 | -0.25 | -0.38% | 65.39 | 65.98 | 2768 | 1816 | 1.27% |
| 2025-07-16 | 64.96 | 65.87 | 0.76 | 1.17% | 64.90 | 66.15 | 3391 | 2223 | 1.56% |
| 2025-07-15 | 64.89 | 65.11 | 0.22 | 0.34% | 64.47 | 66.47 | 5792 | 3794 | 2.66% |
| 2025-07-14 | 64.33 | 64.89 | 0.59 | 0.92% | 64.20 | 64.90 | 2769 | 1789 | 1.27% |
| 2025-07-11 | 63.87 | 64.30 | 0.43 | 0.67% | 63.73 | 64.35 | 2746 | 1759 | 1.26% |
| 2025-07-10 | 63.78 | 63.87 | 0.09 | 0.14% | 63.51 | 63.99 | 3132 | 1996 | 1.44% |
| 2025-07-09 | 64.00 | 63.78 | -0.62 | -0.96% | 63.65 | 64.53 | 3555 | 2279 | 1.63% |
| 2025-07-08 | 64.89 | 64.40 | 0.03 | 0.05% | 64.29 | 64.90 | 2733 | 1765 | 1.25% |
| 2025-07-07 | 63.68 | 64.37 | 0.70 | 1.10% | 63.68 | 64.80 | 3013 | 1941 | 1.38% |
| 2025-07-04 | 63.98 | 63.67 | -0.29 | -0.45% | 63.36 | 64.16 | 2864 | 1825 | 1.31% |
| 2025-07-03 | 64.13 | 63.96 | -0.17 | -0.27% | 63.79 | 64.30 | 2249 | 1439 | 1.03% |
| 2025-07-02 | 63.96 | 64.13 | 0.17 | 0.27% | 63.74 | 64.26 | 2924 | 1871 | 1.34% |
| 2025-07-01 | 63.60 | 63.96 | 0.36 | 0.57% | 63.30 | 64.12 | 3163 | 2019 | 1.45% |
| 2025-06-30 | 62.82 | 63.60 | 0.61 | 0.97% | 62.61 | 63.60 | 3241 | 2049 | 1.49% |
| 2025-06-27 | 62.69 | 62.99 | 0.30 | 0.48% | 62.51 | 63.23 | 2109 | 1327 | 0.97% |
| 2025-06-26 | 62.49 | 62.69 | 0.00 | 0.00% | 62.31 | 62.96 | 1588 | 995 | 0.73% |
| 2025-06-25 | 62.51 | 62.69 | 0.11 | 0.18% | 62.12 | 62.85 | 2632 | 1644 | 1.21% |
| 2025-06-24 | 62.68 | 63.57 | 0.72 | 1.15% | 62.60 | 63.88 | 2762 | 1752 | 1.27% |
| 2025-06-23 | 62.22 | 62.85 | 0.55 | 0.88% | 62.03 | 62.88 | 1775 | 1112 | 0.81% |
| 2025-06-20 | 62.06 | 62.30 | -0.01 | -0.02% | 62.06 | 62.60 | 1423 | 887 | 0.65% |
| 2025-06-19 | 62.45 | 62.31 | -0.58 | -0.92% | 62.27 | 63.03 | 1772 | 1108 | 0.81% |
| 2025-06-18 | 62.54 | 62.89 | 0.05 | 0.08% | 62.28 | 62.99 | 1424 | 891 | 0.65% |
| 2025-06-17 | 62.92 | 62.84 | -0.09 | -0.14% | 62.63 | 63.20 | 1954 | 1229 | 0.90% |
| 2025-06-16 | 62.98 | 62.93 | 0.43 | 0.69% | 62.28 | 62.98 | 2107 | 1319 | 0.97% |
| 2025-06-13 | 63.65 | 62.50 | -1.28 | -2.01% | 62.49 | 63.74 | 3995 | 2510 | 1.83% |
| 2025-06-12 | 64.20 | 63.78 | -0.42 | -0.65% | 63.60 | 64.20 | 2685 | 1713 | 1.23% |
| 2025-06-11 | 64.21 | 64.20 | 0.20 | 0.31% | 63.54 | 64.42 | 1866 | 1196 | 0.86% |
| 2025-06-10 | 64.70 | 64.00 | -0.55 | -0.85% | 63.57 | 64.70 | 3683 | 2357 | 1.69% |
| 2025-06-09 | 63.50 | 64.55 | 1.01 | 1.59% | 63.44 | 64.58 | 2837 | 1824 | 1.30% |