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 | 75.48 | 74.76 | -0.44 | -0.59% | 74.22 | 77.47 | 8714 | 6587 | 2.10% |
| 2025-09-12 | 76.28 | 75.20 | -0.79 | -1.04% | 74.75 | 76.58 | 7070 | 5338 | 1.71% |
| 2025-09-11 | 74.08 | 75.99 | 1.68 | 2.26% | 72.71 | 76.10 | 9471 | 7061 | 2.29% |
| 2025-09-10 | 75.08 | 74.31 | -1.23 | -1.63% | 73.82 | 76.78 | 10485 | 7822 | 2.53% |
| 2025-09-09 | 77.38 | 75.54 | -2.31 | -2.97% | 75.15 | 78.04 | 11850 | 9113 | 2.86% |
| 2025-09-08 | 72.89 | 77.85 | 4.78 | 6.54% | 72.89 | 78.60 | 21737 | 16605 | 5.25% |
| 2025-09-05 | 72.62 | 73.07 | 0.71 | 0.98% | 72.09 | 73.11 | 8179 | 5936 | 1.97% |
| 2025-09-04 | 74.30 | 72.36 | -1.73 | -2.33% | 71.50 | 74.87 | 9982 | 7303 | 2.41% |
| 2025-09-03 | 73.86 | 74.09 | 0.86 | 1.17% | 72.90 | 74.69 | 9985 | 7381 | 2.41% |
| 2025-09-02 | 75.30 | 73.23 | -2.07 | -2.75% | 72.47 | 75.97 | 13386 | 9889 | 3.23% |
| 2025-09-01 | 75.44 | 75.30 | -0.59 | -0.78% | 74.60 | 76.50 | 18714 | 14099 | 4.52% |
| 2025-08-29 | 76.71 | 75.89 | -0.89 | -1.16% | 75.10 | 77.36 | 15942 | 12132 | 3.85% |
| 2025-08-28 | 78.78 | 76.78 | -2.00 | -2.54% | 75.03 | 79.31 | 17495 | 13413 | 4.22% |
| 2025-08-27 | 81.10 | 78.78 | -2.32 | -2.86% | 78.39 | 82.50 | 13680 | 11000 | 3.30% |
| 2025-08-26 | 82.43 | 81.10 | -1.87 | -2.25% | 81.03 | 83.26 | 10330 | 8462 | 2.49% |
| 2025-08-25 | 83.66 | 82.97 | -0.62 | -0.74% | 81.88 | 84.80 | 15174 | 12640 | 3.66% |
| 2025-08-22 | 84.00 | 83.59 | -0.50 | -0.59% | 82.29 | 84.19 | 12254 | 10180 | 2.96% |
| 2025-08-21 | 88.61 | 84.09 | -3.84 | -4.37% | 83.65 | 88.96 | 13861 | 11843 | 3.35% |
| 2025-08-20 | 83.26 | 87.93 | 5.03 | 6.07% | 81.98 | 88.35 | 25718 | 21978 | 6.21% |
| 2025-08-19 | 85.69 | 82.90 | -2.85 | -3.32% | 81.50 | 86.40 | 20946 | 17472 | 5.06% |
| 2025-08-18 | 82.78 | 85.75 | 3.22 | 3.90% | 82.78 | 86.30 | 17211 | 14573 | 4.16% |
| 2025-08-15 | 81.30 | 82.53 | 1.83 | 2.27% | 80.49 | 84.12 | 8493 | 7005 | 2.05% |
| 2025-08-14 | 85.56 | 80.70 | -4.57 | -5.36% | 80.70 | 86.40 | 15997 | 13147 | 3.86% |
| 2025-08-13 | 85.05 | 85.27 | 0.38 | 0.45% | 83.73 | 86.88 | 13898 | 11880 | 3.36% |
| 2025-08-12 | 81.60 | 84.89 | 3.29 | 4.03% | 81.19 | 88.52 | 28083 | 24165 | 6.78% |
| 2025-08-11 | 77.83 | 81.60 | 3.58 | 4.59% | 77.83 | 82.77 | 21852 | 17699 | 5.28% |
| 2025-08-08 | 77.99 | 78.02 | -1.17 | -1.48% | 75.91 | 80.60 | 19266 | 15076 | 4.65% |
| 2025-08-07 | 79.00 | 79.19 | 0.19 | 0.24% | 78.01 | 82.18 | 12195 | 9785 | 2.94% |
| 2025-08-06 | 82.88 | 79.00 | -2.96 | -3.61% | 78.51 | 82.88 | 14760 | 11760 | 3.56% |
| 2025-08-05 | 81.21 | 81.96 | 0.63 | 0.77% | 80.60 | 82.87 | 9625 | 7861 | 2.32% |
| 2025-08-04 | 78.58 | 81.33 | 1.70 | 2.13% | 77.51 | 81.88 | 13032 | 10435 | 3.15% |
| 2025-08-01 | 80.96 | 79.63 | -0.98 | -1.22% | 78.64 | 82.50 | 12922 | 10388 | 3.12% |
| 2025-07-31 | 79.00 | 80.61 | 1.53 | 1.93% | 78.21 | 83.94 | 20765 | 16937 | 5.01% |
| 2025-07-30 | 80.80 | 79.08 | -1.63 | -2.02% | 78.50 | 81.80 | 16635 | 13297 | 4.02% |
| 2025-07-29 | 82.27 | 80.71 | -1.64 | -1.99% | 80.01 | 82.35 | 15435 | 12493 | 3.73% |
| 2025-07-28 | 83.70 | 82.35 | -0.15 | -0.18% | 81.23 | 83.97 | 16686 | 13720 | 4.03% |
| 2025-07-25 | 76.26 | 82.50 | 6.62 | 8.72% | 75.98 | 84.58 | 32687 | 26836 | 7.89% |
| 2025-07-24 | 72.00 | 75.88 | 3.70 | 5.13% | 71.77 | 77.40 | 21634 | 16221 | 5.22% |
| 2025-07-23 | 72.03 | 72.18 | -0.62 | -0.85% | 71.36 | 73.71 | 6494 | 4689 | 1.57% |
| 2025-07-22 | 70.50 | 72.80 | 2.23 | 3.16% | 70.20 | 73.91 | 12776 | 9270 | 3.08% |
| 2025-07-21 | 71.61 | 70.57 | -1.02 | -1.42% | 70.00 | 71.88 | 6549 | 4640 | 1.58% |
| 2025-07-18 | 70.98 | 71.59 | 0.55 | 0.77% | 69.88 | 71.82 | 12417 | 8805 | 3.00% |
| 2025-07-17 | 66.19 | 71.04 | 4.87 | 7.36% | 65.80 | 71.78 | 23303 | 16234 | 5.63% |
| 2025-07-16 | 63.70 | 66.17 | 2.37 | 3.71% | 63.70 | 66.74 | 13410 | 8774 | 3.24% |
| 2025-07-15 | 64.69 | 63.80 | -0.30 | -0.47% | 63.00 | 65.15 | 7447 | 4752 | 1.80% |
| 2025-07-14 | 64.48 | 64.10 | -0.39 | -0.60% | 63.80 | 64.70 | 3700 | 2376 | 0.89% |
| 2025-07-11 | 63.47 | 64.49 | 0.69 | 1.08% | 63.22 | 64.88 | 8143 | 5223 | 1.97% |
| 2025-07-10 | 63.73 | 63.80 | 0.08 | 0.13% | 63.45 | 64.43 | 5670 | 3619 | 1.37% |
| 2025-07-09 | 63.50 | 63.72 | 0.08 | 0.13% | 63.33 | 64.58 | 5152 | 3297 | 1.24% |
| 2025-07-08 | 63.97 | 65.01 | 1.03 | 1.61% | 63.75 | 65.25 | 8150 | 5260 | 1.97% |
| 2025-07-07 | 64.54 | 63.98 | -0.56 | -0.87% | 63.80 | 65.30 | 6044 | 3896 | 1.46% |
| 2025-07-04 | 65.58 | 64.54 | -1.17 | -1.78% | 64.52 | 66.18 | 6908 | 4492 | 1.67% |
| 2025-07-03 | 65.18 | 65.71 | -1.03 | -1.54% | 64.30 | 65.75 | 9735 | 6349 | 2.35% |
| 2025-07-02 | 67.60 | 66.74 | -1.12 | -1.65% | 66.35 | 68.08 | 5445 | 3642 | 1.31% |
| 2025-07-01 | 65.00 | 67.86 | 3.03 | 4.67% | 64.50 | 68.49 | 10213 | 6856 | 2.47% |
| 2025-06-30 | 63.90 | 64.83 | 0.93 | 1.46% | 63.88 | 65.08 | 4047 | 2615 | 0.98% |
| 2025-06-27 | 63.62 | 63.90 | 0.28 | 0.44% | 63.31 | 64.20 | 4635 | 2962 | 1.12% |
| 2025-06-26 | 63.54 | 63.62 | 0.05 | 0.08% | 63.23 | 63.76 | 3823 | 2428 | 0.92% |
| 2025-06-25 | 63.54 | 63.57 | 0.39 | 0.62% | 63.11 | 63.97 | 4443 | 2817 | 1.07% |
| 2025-06-24 | 62.59 | 63.18 | 0.82 | 1.31% | 62.56 | 63.75 | 3420 | 2162 | 0.83% |
| 2025-06-23 | 61.06 | 62.36 | 0.21 | 0.34% | 60.51 | 62.54 | 2647 | 1646 | 0.64% |
| 2025-06-20 | 62.55 | 62.15 | -0.25 | -0.40% | 62.00 | 62.82 | 2322 | 1449 | 0.56% |
| 2025-06-19 | 63.77 | 62.40 | -1.31 | -2.06% | 62.05 | 63.99 | 4150 | 2610 | 1.00% |
| 2025-06-18 | 64.74 | 63.71 | -0.76 | -1.18% | 63.18 | 64.74 | 4400 | 2796 | 1.06% |
| 2025-06-17 | 63.81 | 64.47 | 0.70 | 1.10% | 63.51 | 64.94 | 5608 | 3610 | 1.35% |
| 2025-06-16 | 63.30 | 63.77 | 0.58 | 0.92% | 63.02 | 64.46 | 4129 | 2638 | 1.00% |
| 2025-06-13 | 64.73 | 63.19 | -1.66 | -2.56% | 63.08 | 65.41 | 5974 | 3816 | 1.44% |
| 2025-06-12 | 65.30 | 64.85 | 0.00 | 0.00% | 64.25 | 65.83 | 5579 | 3622 | 1.35% |
| 2025-06-11 | 64.92 | 64.85 | -0.12 | -0.18% | 64.57 | 66.07 | 6053 | 3945 | 1.46% |
| 2025-06-10 | 64.08 | 64.97 | 1.17 | 1.83% | 63.40 | 65.30 | 10209 | 6575 | 2.47% |
| 2025-06-09 | 63.75 | 63.80 | 0.07 | 0.11% | 63.45 | 64.34 | 7335 | 4689 | 1.77% |