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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-23 | 67.51 | 66.63 | -1.08 | -1.60% | 65.96 | 68.14 | 4989 | 3319 | 0.63% |
| 2025-09-22 | 68.42 | 67.71 | -0.69 | -1.01% | 67.40 | 68.80 | 4142 | 2809 | 0.52% |
| 2025-09-19 | 67.13 | 68.40 | 1.31 | 1.95% | 67.00 | 68.47 | 6412 | 4338 | 0.81% |
| 2025-09-18 | 68.20 | 67.09 | -0.99 | -1.45% | 66.70 | 68.28 | 7364 | 4978 | 0.93% |
| 2025-09-17 | 67.71 | 68.08 | 0.35 | 0.52% | 67.38 | 68.37 | 5906 | 4008 | 0.74% |
| 2025-09-16 | 67.86 | 67.73 | 0.01 | 0.01% | 67.00 | 67.86 | 7924 | 5340 | 1.00% |
| 2025-09-15 | 68.28 | 67.72 | -0.48 | -0.70% | 67.45 | 68.28 | 5172 | 3503 | 0.65% |
| 2025-09-12 | 68.33 | 68.20 | -0.13 | -0.19% | 67.97 | 68.90 | 6215 | 4244 | 0.78% |
| 2025-09-11 | 68.48 | 68.33 | 0.12 | 0.18% | 67.18 | 68.48 | 6960 | 4718 | 0.88% |
| 2025-09-10 | 68.68 | 68.21 | -0.34 | -0.50% | 67.91 | 68.97 | 4416 | 3018 | 0.56% |
| 2025-09-09 | 69.70 | 68.55 | -1.09 | -1.57% | 68.44 | 69.95 | 5312 | 3667 | 0.67% |
| 2025-09-08 | 68.37 | 69.64 | 1.23 | 1.80% | 68.37 | 69.87 | 6069 | 4206 | 0.77% |
| 2025-09-05 | 68.00 | 68.41 | 0.83 | 1.23% | 67.02 | 68.80 | 7790 | 5304 | 0.98% |
| 2025-09-04 | 69.06 | 67.58 | -1.07 | -1.56% | 66.93 | 69.08 | 8203 | 5592 | 1.03% |
| 2025-09-03 | 70.04 | 68.65 | -1.23 | -1.76% | 68.32 | 70.39 | 6847 | 4749 | 0.86% |
| 2025-09-02 | 71.70 | 69.88 | -1.82 | -2.54% | 69.58 | 71.70 | 10656 | 7485 | 1.34% |
| 2025-09-01 | 71.74 | 71.70 | -1.22 | -1.67% | 70.51 | 72.88 | 12768 | 9150 | 1.61% |
| 2025-08-29 | 72.14 | 72.92 | 0.74 | 1.03% | 72.14 | 73.48 | 8104 | 5881 | 1.02% |
| 2025-08-28 | 72.79 | 72.18 | -0.38 | -0.52% | 70.13 | 73.78 | 10677 | 7707 | 1.35% |
| 2025-08-27 | 75.60 | 72.56 | -2.88 | -3.82% | 72.56 | 75.90 | 11520 | 8630 | 1.45% |
| 2025-08-26 | 76.01 | 75.44 | -0.73 | -0.96% | 75.30 | 76.15 | 4832 | 3654 | 0.61% |
| 2025-08-25 | 75.29 | 76.17 | 0.88 | 1.17% | 75.10 | 76.80 | 8347 | 6351 | 1.05% |
| 2025-08-22 | 75.03 | 75.29 | 0.11 | 0.15% | 74.40 | 75.50 | 5800 | 4345 | 0.73% |
| 2025-08-21 | 74.72 | 75.18 | 0.68 | 0.91% | 74.27 | 75.90 | 8109 | 6088 | 1.02% |
| 2025-08-20 | 74.55 | 74.50 | -0.15 | -0.20% | 73.51 | 74.79 | 6278 | 4652 | 0.79% |
| 2025-08-19 | 74.55 | 74.65 | 0.05 | 0.07% | 74.30 | 75.77 | 5154 | 3864 | 0.65% |
| 2025-08-18 | 75.55 | 74.60 | -0.66 | -0.88% | 74.35 | 76.26 | 10851 | 8121 | 1.37% |
| 2025-08-15 | 74.80 | 75.26 | 1.08 | 1.46% | 73.87 | 75.40 | 5082 | 3797 | 0.64% |
| 2025-08-14 | 76.39 | 74.18 | -2.76 | -3.59% | 74.02 | 77.54 | 11235 | 8480 | 1.42% |
| 2025-08-13 | 77.00 | 76.94 | -0.73 | -0.94% | 75.85 | 78.20 | 9241 | 7119 | 1.17% |
| 2025-08-12 | 75.60 | 77.67 | 2.41 | 3.20% | 74.60 | 78.11 | 13721 | 10544 | 1.73% |
| 2025-08-11 | 74.15 | 75.26 | 1.11 | 1.50% | 74.15 | 76.00 | 7005 | 5258 | 0.88% |
| 2025-08-08 | 74.43 | 74.15 | -0.50 | -0.67% | 72.80 | 75.19 | 9049 | 6701 | 1.14% |
| 2025-08-07 | 74.65 | 74.65 | -0.04 | -0.05% | 74.11 | 76.72 | 10576 | 7976 | 1.33% |
| 2025-08-06 | 73.40 | 74.69 | 1.27 | 1.73% | 72.80 | 74.93 | 9439 | 6971 | 1.19% |
| 2025-08-05 | 73.00 | 73.42 | 0.42 | 0.58% | 73.00 | 76.28 | 11069 | 8228 | 1.40% |
| 2025-08-04 | 73.02 | 73.00 | -0.02 | -0.03% | 71.10 | 73.47 | 12091 | 8703 | 1.53% |
| 2025-08-01 | 71.98 | 73.02 | 1.30 | 1.81% | 71.22 | 74.00 | 11651 | 8509 | 1.47% |
| 2025-07-31 | 71.78 | 71.72 | -0.01 | -0.01% | 71.35 | 73.59 | 9660 | 6993 | 1.22% |
| 2025-07-30 | 72.21 | 71.73 | -0.96 | -1.32% | 71.05 | 73.26 | 9486 | 6847 | 1.20% |
| 2025-07-29 | 72.61 | 72.69 | 0.14 | 0.19% | 71.49 | 73.18 | 10287 | 7441 | 1.30% |
| 2025-07-28 | 73.25 | 72.55 | -0.45 | -0.62% | 72.04 | 74.22 | 10246 | 7443 | 1.29% |
| 2025-07-25 | 73.87 | 73.00 | -1.08 | -1.46% | 72.67 | 75.00 | 13481 | 9914 | 1.70% |
| 2025-07-24 | 71.88 | 74.08 | 3.28 | 4.63% | 70.36 | 75.80 | 26968 | 19696 | 3.40% |
| 2025-07-23 | 68.68 | 70.80 | 2.41 | 3.52% | 67.90 | 72.93 | 20987 | 14868 | 2.65% |
| 2025-07-22 | 68.16 | 68.39 | 0.09 | 0.13% | 67.90 | 69.28 | 6481 | 4441 | 0.82% |
| 2025-07-21 | 68.60 | 68.30 | 0.05 | 0.07% | 68.12 | 68.88 | 4833 | 3306 | 0.61% |
| 2025-07-18 | 67.97 | 68.25 | 0.28 | 0.41% | 67.65 | 68.47 | 5348 | 3637 | 0.67% |
| 2025-07-17 | 67.99 | 67.97 | 0.25 | 0.37% | 67.24 | 68.27 | 6677 | 4532 | 0.84% |
| 2025-07-16 | 67.41 | 67.72 | 0.33 | 0.49% | 67.00 | 67.87 | 4403 | 2968 | 0.56% |
| 2025-07-15 | 67.55 | 67.39 | -0.17 | -0.25% | 66.46 | 67.99 | 5919 | 3977 | 0.75% |
| 2025-07-14 | 66.65 | 67.56 | 0.66 | 0.99% | 66.50 | 67.95 | 5702 | 3824 | 0.72% |
| 2025-07-11 | 65.96 | 66.90 | 0.80 | 1.21% | 65.85 | 67.25 | 5744 | 3824 | 0.72% |
| 2025-07-10 | 66.30 | 66.10 | 0.00 | 0.00% | 65.91 | 66.39 | 4972 | 3289 | 0.63% |
| 2025-07-09 | 66.68 | 66.10 | -0.42 | -0.63% | 65.98 | 67.67 | 4695 | 3124 | 0.59% |
| 2025-07-08 | 66.71 | 66.52 | -0.19 | -0.28% | 66.04 | 66.95 | 5839 | 3877 | 0.74% |
| 2025-07-07 | 66.97 | 66.71 | -0.09 | -0.13% | 65.84 | 67.21 | 5595 | 3713 | 0.71% |
| 2025-07-04 | 67.29 | 66.80 | -0.26 | -0.39% | 66.61 | 67.53 | 4181 | 2802 | 0.53% |
| 2025-07-03 | 66.10 | 67.06 | 0.68 | 1.02% | 66.10 | 67.48 | 4466 | 2991 | 0.56% |
| 2025-07-02 | 66.85 | 66.38 | -0.89 | -1.32% | 66.16 | 67.71 | 4131 | 2749 | 0.52% |
| 2025-07-01 | 67.43 | 67.27 | 0.07 | 0.10% | 66.72 | 68.20 | 7296 | 4910 | 0.92% |
| 2025-06-30 | 66.50 | 67.20 | 0.70 | 1.05% | 65.30 | 67.83 | 6235 | 4159 | 0.79% |
| 2025-06-27 | 66.25 | 66.50 | 0.38 | 0.57% | 65.58 | 66.56 | 5589 | 3694 | 0.70% |
| 2025-06-26 | 65.52 | 66.12 | 0.60 | 0.92% | 65.00 | 66.77 | 6237 | 4128 | 0.79% |
| 2025-06-25 | 65.58 | 65.52 | 0.39 | 0.60% | 64.76 | 65.58 | 5077 | 3308 | 0.64% |
| 2025-06-24 | 64.30 | 65.13 | 1.09 | 1.70% | 64.30 | 66.44 | 6351 | 4143 | 0.80% |
| 2025-06-23 | 64.05 | 64.04 | -0.11 | -0.17% | 62.65 | 64.41 | 6293 | 3990 | 0.79% |
| 2025-06-20 | 63.55 | 64.15 | 0.60 | 0.94% | 63.02 | 64.50 | 3395 | 2174 | 0.43% |
| 2025-06-19 | 64.77 | 63.55 | -1.11 | -1.72% | 63.41 | 64.78 | 5449 | 3483 | 0.69% |
| 2025-06-18 | 65.47 | 64.66 | -0.52 | -0.80% | 64.40 | 65.47 | 4403 | 2854 | 0.56% |
| 2025-06-17 | 65.98 | 65.18 | -0.80 | -1.21% | 65.09 | 66.50 | 6177 | 4053 | 0.78% |
| 2025-06-16 | 65.98 | 65.98 | 0.26 | 0.40% | 64.83 | 66.10 | 6282 | 4126 | 0.79% |