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 | 78.01 | 75.16 | -0.83 | -1.09% | 75.16 | 78.90 | 66422 | 50873 | 2.67% |
| 2025-09-12 | 76.34 | 75.99 | 0.03 | 0.04% | 75.89 | 78.17 | 63292 | 48645 | 2.54% |
| 2025-09-11 | 73.16 | 75.96 | 2.54 | 3.46% | 72.42 | 76.70 | 68350 | 51326 | 2.74% |
| 2025-09-10 | 73.20 | 73.42 | 0.24 | 0.33% | 72.90 | 74.65 | 36232 | 26737 | 1.45% |
| 2025-09-09 | 74.87 | 73.18 | -1.52 | -2.03% | 72.45 | 75.13 | 45373 | 33359 | 1.82% |
| 2025-09-08 | 74.79 | 74.70 | 1.14 | 1.55% | 73.56 | 75.85 | 56873 | 42519 | 2.28% |
| 2025-09-05 | 71.85 | 73.56 | 1.70 | 2.37% | 70.83 | 73.97 | 64738 | 47072 | 2.60% |
| 2025-09-04 | 77.90 | 71.86 | -4.29 | -5.63% | 70.30 | 80.00 | 104525 | 77473 | 4.19% |
| 2025-09-03 | 77.89 | 76.15 | -1.11 | -1.44% | 75.34 | 78.66 | 70746 | 54223 | 2.84% |
| 2025-09-02 | 80.75 | 77.26 | -4.24 | -5.20% | 76.90 | 81.97 | 97833 | 77034 | 3.93% |
| 2025-09-01 | 81.00 | 81.50 | 0.89 | 1.10% | 79.52 | 83.53 | 97906 | 80003 | 3.93% |
| 2025-08-29 | 81.14 | 80.61 | -0.29 | -0.36% | 80.08 | 82.54 | 95285 | 77404 | 3.82% |
| 2025-08-28 | 78.88 | 80.90 | 1.72 | 2.17% | 77.30 | 80.97 | 108180 | 85548 | 4.34% |
| 2025-08-27 | 80.03 | 79.18 | -2.09 | -2.57% | 78.68 | 82.82 | 136398 | 109752 | 5.47% |
| 2025-08-26 | 82.55 | 81.27 | -1.56 | -1.88% | 80.51 | 82.55 | 66289 | 54032 | 2.66% |
| 2025-08-25 | 81.30 | 82.83 | 1.88 | 2.32% | 80.60 | 84.69 | 141337 | 116496 | 5.67% |
| 2025-08-22 | 79.01 | 80.95 | 1.55 | 1.95% | 78.90 | 82.20 | 124902 | 100609 | 5.01% |
| 2025-08-21 | 82.41 | 79.40 | -3.61 | -4.35% | 78.27 | 83.02 | 121800 | 97397 | 4.89% |
| 2025-08-20 | 78.76 | 83.01 | 3.36 | 4.22% | 78.00 | 83.50 | 163691 | 133154 | 6.57% |
| 2025-08-19 | 85.06 | 79.65 | -7.35 | -8.45% | 78.80 | 85.06 | 202847 | 164559 | 8.14% |
| 2025-08-18 | 77.42 | 87.00 | 11.40 | 15.08% | 75.21 | 88.95 | 208836 | 169701 | 8.38% |
| 2025-08-15 | 67.52 | 75.60 | 8.34 | 12.40% | 67.06 | 76.87 | 152557 | 109567 | 6.12% |
| 2025-08-14 | 68.82 | 67.26 | -1.56 | -2.27% | 66.90 | 69.85 | 74309 | 50361 | 2.98% |
| 2025-08-13 | 65.89 | 68.82 | 2.87 | 4.35% | 65.50 | 69.63 | 121689 | 82537 | 4.88% |
| 2025-08-12 | 65.76 | 65.95 | 0.22 | 0.33% | 64.61 | 66.37 | 61633 | 40310 | 2.47% |
| 2025-08-11 | 64.32 | 65.73 | 1.30 | 2.02% | 64.30 | 66.88 | 62320 | 41175 | 2.50% |
| 2025-08-08 | 65.77 | 64.43 | -1.36 | -2.07% | 64.28 | 65.78 | 46099 | 29843 | 1.85% |
| 2025-08-07 | 66.40 | 65.79 | -1.08 | -1.62% | 65.12 | 66.94 | 49096 | 32374 | 1.97% |
| 2025-08-06 | 65.87 | 66.87 | 0.72 | 1.09% | 64.96 | 66.88 | 65167 | 42922 | 2.62% |
| 2025-08-05 | 63.91 | 66.15 | 2.25 | 3.52% | 63.90 | 66.51 | 87814 | 57379 | 3.52% |
| 2025-08-04 | 64.70 | 63.90 | -0.80 | -1.24% | 63.63 | 65.07 | 44774 | 28723 | 1.80% |
| 2025-08-01 | 64.35 | 64.70 | 0.40 | 0.62% | 62.31 | 64.77 | 66496 | 42142 | 2.67% |
| 2025-07-31 | 63.80 | 64.30 | 0.27 | 0.42% | 63.80 | 65.90 | 62461 | 40529 | 2.51% |
| 2025-07-30 | 64.62 | 64.03 | -0.50 | -0.77% | 63.91 | 65.40 | 43691 | 28138 | 1.75% |
| 2025-07-29 | 65.22 | 64.53 | -0.68 | -1.04% | 64.23 | 65.50 | 43973 | 28487 | 1.76% |
| 2025-07-28 | 65.48 | 65.21 | 0.25 | 0.38% | 64.83 | 66.19 | 56324 | 36899 | 2.26% |
| 2025-07-25 | 64.49 | 64.96 | 0.48 | 0.74% | 63.67 | 65.05 | 46713 | 30045 | 1.87% |
| 2025-07-24 | 64.53 | 64.48 | -0.07 | -0.11% | 64.11 | 65.12 | 44746 | 28913 | 1.80% |
| 2025-07-23 | 64.27 | 64.55 | 0.30 | 0.47% | 63.28 | 64.78 | 46519 | 29831 | 1.87% |
| 2025-07-22 | 64.06 | 64.25 | 0.18 | 0.28% | 63.77 | 64.91 | 43586 | 28096 | 1.75% |
| 2025-07-21 | 64.88 | 64.07 | -0.62 | -0.96% | 63.68 | 65.10 | 52326 | 33599 | 2.10% |
| 2025-07-18 | 65.50 | 64.69 | -0.77 | -1.18% | 64.66 | 65.88 | 53132 | 34554 | 2.13% |
| 2025-07-17 | 65.88 | 65.46 | -0.54 | -0.82% | 64.80 | 66.47 | 61482 | 40230 | 2.47% |
| 2025-07-16 | 66.33 | 66.00 | -0.59 | -0.89% | 65.51 | 67.12 | 54832 | 36366 | 2.20% |
| 2025-07-15 | 64.65 | 66.59 | 2.31 | 3.59% | 64.42 | 66.88 | 92602 | 61281 | 3.72% |
| 2025-07-14 | 64.00 | 64.28 | 0.38 | 0.59% | 63.00 | 64.62 | 51370 | 32891 | 2.06% |
| 2025-07-11 | 64.90 | 63.90 | -1.17 | -1.80% | 63.88 | 64.95 | 69966 | 44918 | 2.81% |
| 2025-07-10 | 64.68 | 65.07 | 0.29 | 0.45% | 64.07 | 65.39 | 36789 | 23834 | 1.48% |
| 2025-07-09 | 65.44 | 64.78 | -0.87 | -1.33% | 64.55 | 66.78 | 52047 | 34020 | 2.09% |
| 2025-07-08 | 66.21 | 65.65 | -0.93 | -1.40% | 65.31 | 68.16 | 84302 | 56071 | 3.38% |
| 2025-07-07 | 70.00 | 66.58 | 0.18 | 0.27% | 66.39 | 70.21 | 81804 | 55522 | 3.28% |
| 2025-07-04 | 66.06 | 66.40 | 0.34 | 0.51% | 65.17 | 67.08 | 33292 | 22062 | 1.34% |
| 2025-07-03 | 66.86 | 66.06 | -0.90 | -1.34% | 65.88 | 67.59 | 39869 | 26506 | 1.60% |
| 2025-07-02 | 67.68 | 66.96 | -0.99 | -1.46% | 66.50 | 67.97 | 34175 | 22877 | 1.37% |
| 2025-07-01 | 67.01 | 67.95 | 0.75 | 1.12% | 66.50 | 68.24 | 43378 | 29279 | 1.74% |
| 2025-06-30 | 65.77 | 67.20 | 1.81 | 2.77% | 65.66 | 68.33 | 56470 | 38126 | 2.27% |
| 2025-06-27 | 64.03 | 65.39 | 1.40 | 2.19% | 64.00 | 66.23 | 49332 | 32201 | 2.00% |
| 2025-06-26 | 65.33 | 63.99 | -1.33 | -2.04% | 63.71 | 65.49 | 51227 | 32950 | 2.07% |
| 2025-06-25 | 64.60 | 65.32 | 1.22 | 1.90% | 64.10 | 66.39 | 63422 | 41286 | 2.57% |
| 2025-06-24 | 62.62 | 64.10 | 1.59 | 2.54% | 62.62 | 64.75 | 49670 | 31821 | 2.01% |
| 2025-06-23 | 61.80 | 62.51 | 0.28 | 0.45% | 61.70 | 63.32 | 33386 | 20807 | 1.35% |
| 2025-06-20 | 62.90 | 62.23 | -0.89 | -1.41% | 62.23 | 63.89 | 34744 | 21778 | 1.41% |
| 2025-06-19 | 64.16 | 63.12 | -1.12 | -1.74% | 62.79 | 64.71 | 43471 | 27646 | 1.76% |
| 2025-06-18 | 63.00 | 64.24 | 1.02 | 1.61% | 62.92 | 64.87 | 37096 | 23761 | 1.50% |
| 2025-06-17 | 65.60 | 63.22 | -1.86 | -2.86% | 63.03 | 66.22 | 59049 | 37967 | 2.39% |
| 2025-06-16 | 65.55 | 65.08 | -0.74 | -1.12% | 64.76 | 66.28 | 52525 | 34406 | 2.13% |
| 2025-06-13 | 67.80 | 65.82 | -2.04 | -3.01% | 64.72 | 67.97 | 139104 | 91794 | 5.63% |
| 2025-06-12 | 68.01 | 67.86 | -0.75 | -1.09% | 67.50 | 69.30 | 51392 | 35156 | 2.08% |
| 2025-06-11 | 68.30 | 68.61 | -0.31 | -0.45% | 67.76 | 69.20 | 36304 | 24833 | 1.47% |
| 2025-06-10 | 69.99 | 68.92 | -1.18 | -1.68% | 68.02 | 70.48 | 45514 | 31399 | 1.84% |
| 2025-06-09 | 68.15 | 70.10 | -0.40 | -0.57% | 67.50 | 71.06 | 65059 | 45381 | 2.63% |