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 | 71.29 | 72.00 | 0.71 | 1.00% | 70.00 | 72.05 | 17698 | 12620 | 4.61% |
| 2025-09-15 | 74.92 | 71.29 | -3.24 | -4.35% | 71.09 | 74.92 | 10851 | 7831 | 2.83% |
| 2025-09-12 | 73.04 | 74.53 | 1.07 | 1.46% | 72.67 | 75.50 | 12835 | 9574 | 3.34% |
| 2025-09-11 | 71.50 | 73.46 | 2.03 | 2.84% | 71.00 | 74.30 | 11877 | 8674 | 3.09% |
| 2025-09-10 | 72.40 | 71.43 | -0.86 | -1.19% | 71.11 | 73.85 | 7171 | 5166 | 1.87% |
| 2025-09-09 | 74.00 | 72.29 | -1.71 | -2.31% | 70.73 | 74.25 | 11664 | 8435 | 3.04% |
| 2025-09-08 | 75.39 | 74.00 | -1.40 | -1.86% | 73.91 | 77.39 | 20023 | 15081 | 5.21% |
| 2025-09-05 | 74.66 | 75.40 | 0.74 | 0.99% | 72.02 | 75.77 | 22273 | 16446 | 5.80% |
| 2025-09-04 | 73.99 | 74.66 | 0.76 | 1.03% | 73.45 | 79.10 | 25521 | 19467 | 6.64% |
| 2025-09-03 | 80.32 | 73.90 | -5.80 | -7.28% | 73.30 | 80.88 | 22178 | 16989 | 5.77% |
| 2025-09-02 | 83.88 | 79.70 | -3.90 | -4.67% | 79.00 | 85.60 | 22159 | 18001 | 5.77% |
| 2025-09-01 | 85.67 | 83.60 | -1.00 | -1.18% | 82.03 | 85.76 | 19377 | 16213 | 5.04% |
| 2025-08-29 | 80.50 | 84.60 | 3.28 | 4.03% | 79.20 | 85.50 | 28203 | 23244 | 7.34% |
| 2025-08-28 | 76.89 | 81.32 | 3.42 | 4.39% | 76.43 | 82.46 | 34777 | 28013 | 9.05% |
| 2025-08-27 | 80.21 | 77.90 | -3.05 | -3.77% | 75.58 | 81.08 | 26230 | 20548 | 6.83% |
| 2025-08-26 | 81.00 | 80.95 | -0.65 | -0.80% | 77.70 | 81.19 | 26693 | 21209 | 6.95% |
| 2025-08-25 | 79.50 | 81.60 | 2.39 | 3.02% | 78.51 | 82.65 | 29355 | 23614 | 7.64% |
| 2025-08-22 | 77.60 | 79.21 | 1.53 | 1.97% | 75.88 | 80.90 | 26108 | 20500 | 6.80% |
| 2025-08-21 | 76.34 | 77.68 | 1.78 | 2.35% | 75.96 | 78.90 | 21793 | 16911 | 5.67% |
| 2025-08-20 | 75.00 | 75.90 | 0.79 | 1.05% | 74.18 | 76.05 | 23033 | 17334 | 6.00% |
| 2025-08-19 | 76.00 | 75.11 | -1.69 | -2.20% | 73.60 | 76.30 | 18710 | 13971 | 4.87% |
| 2025-08-18 | 75.50 | 76.80 | 1.37 | 1.82% | 74.19 | 78.00 | 24303 | 18520 | 6.33% |
| 2025-08-15 | 74.17 | 75.43 | 1.63 | 2.21% | 73.78 | 75.88 | 16525 | 12432 | 4.30% |
| 2025-08-14 | 78.11 | 73.80 | -5.31 | -6.71% | 73.78 | 79.52 | 27312 | 20596 | 7.11% |
| 2025-08-13 | 76.50 | 79.11 | 2.11 | 2.74% | 76.50 | 80.42 | 24993 | 19757 | 6.51% |
| 2025-08-12 | 80.06 | 77.00 | -3.86 | -4.77% | 74.08 | 80.70 | 35721 | 27246 | 9.30% |
| 2025-08-11 | 78.00 | 80.86 | 2.61 | 3.34% | 77.80 | 81.35 | 25672 | 20611 | 6.68% |
| 2025-08-08 | 77.00 | 78.25 | 1.01 | 1.31% | 76.66 | 80.54 | 20411 | 16000 | 5.31% |
| 2025-08-07 | 79.00 | 77.24 | -1.49 | -1.89% | 76.60 | 80.00 | 25618 | 20136 | 6.67% |
| 2025-08-06 | 77.91 | 78.73 | 0.67 | 0.86% | 77.00 | 79.60 | 27134 | 21244 | 7.06% |
| 2025-08-05 | 82.00 | 78.06 | -3.64 | -4.46% | 77.78 | 82.04 | 28070 | 22178 | 7.31% |
| 2025-08-04 | 79.88 | 81.70 | 2.45 | 3.09% | 78.99 | 84.78 | 31888 | 26338 | 8.30% |
| 2025-08-01 | 84.50 | 79.25 | -4.85 | -5.77% | 77.15 | 84.50 | 30405 | 24451 | 7.92% |
| 2025-07-31 | 80.80 | 84.10 | 3.22 | 3.98% | 79.29 | 85.50 | 38355 | 31740 | 9.99% |
| 2025-07-30 | 79.31 | 80.88 | 1.28 | 1.61% | 77.98 | 83.30 | 36113 | 29111 | 9.40% |
| 2025-07-29 | 78.25 | 79.60 | -0.20 | -0.25% | 76.99 | 79.74 | 33048 | 25805 | 8.60% |
| 2025-07-28 | 72.00 | 79.80 | 7.87 | 10.94% | 71.86 | 82.00 | 69651 | 54453 | 18.13% |
| 2025-07-25 | 67.27 | 71.93 | 4.73 | 7.04% | 66.86 | 73.33 | 35695 | 24938 | 9.29% |
| 2025-07-24 | 67.03 | 67.20 | 0.08 | 0.12% | 66.12 | 68.39 | 23214 | 15564 | 6.04% |
| 2025-07-23 | 67.50 | 67.12 | -1.17 | -1.71% | 65.45 | 68.50 | 23495 | 15740 | 6.12% |
| 2025-07-22 | 66.99 | 68.29 | 0.96 | 1.43% | 66.99 | 70.55 | 42001 | 29014 | 10.94% |
| 2025-07-21 | 63.95 | 67.33 | 3.28 | 5.12% | 63.95 | 68.86 | 49421 | 33170 | 12.87% |
| 2025-07-18 | 61.89 | 64.05 | 2.46 | 3.99% | 60.57 | 64.98 | 49329 | 31143 | 12.84% |
| 2025-07-17 | 60.78 | 61.59 | 1.40 | 2.33% | 59.00 | 64.03 | 38801 | 23746 | 10.10% |
| 2025-07-16 | 60.96 | 60.19 | -1.03 | -1.68% | 59.70 | 61.49 | 16945 | 10234 | 4.41% |
| 2025-07-15 | 60.66 | 61.22 | 0.00 | 0.00% | 59.36 | 61.63 | 23123 | 13991 | 6.02% |
| 2025-07-14 | 59.50 | 61.22 | 1.54 | 2.58% | 58.90 | 62.18 | 29125 | 17804 | 7.58% |
| 2025-07-11 | 58.00 | 59.68 | 1.79 | 3.09% | 57.55 | 60.79 | 30299 | 17918 | 7.89% |
| 2025-07-10 | 58.50 | 57.89 | -0.41 | -0.70% | 57.45 | 59.22 | 16874 | 9799 | 4.39% |
| 2025-07-09 | 56.36 | 58.30 | 1.74 | 3.08% | 56.36 | 59.95 | 34473 | 20259 | 8.98% |
| 2025-07-08 | 55.38 | 56.56 | 1.06 | 1.91% | 55.05 | 56.77 | 13168 | 7398 | 3.43% |
| 2025-07-07 | 55.80 | 55.50 | 0.00 | 0.00% | 54.76 | 56.09 | 14805 | 8209 | 3.85% |
| 2025-07-04 | 57.29 | 55.50 | -2.42 | -4.18% | 55.40 | 57.60 | 28069 | 15836 | 7.31% |
| 2025-07-03 | 54.40 | 57.92 | 3.74 | 6.90% | 54.05 | 58.32 | 42200 | 23987 | 10.99% |
| 2025-07-02 | 55.55 | 54.18 | -1.54 | -2.76% | 54.06 | 55.55 | 12618 | 6878 | 3.29% |
| 2025-07-01 | 55.56 | 55.72 | 0.43 | 0.78% | 54.19 | 56.29 | 21630 | 11934 | 5.63% |
| 2025-06-30 | 53.03 | 55.29 | 2.28 | 4.30% | 53.03 | 55.50 | 22642 | 12362 | 5.89% |
| 2025-06-27 | 52.86 | 53.01 | 0.41 | 0.78% | 52.68 | 53.96 | 14574 | 7745 | 3.79% |
| 2025-06-26 | 53.08 | 52.60 | -0.48 | -0.90% | 52.52 | 54.30 | 17331 | 9259 | 4.51% |
| 2025-06-25 | 52.20 | 53.08 | 0.99 | 1.90% | 52.00 | 53.36 | 17934 | 9462 | 4.67% |
| 2025-06-24 | 51.41 | 52.09 | 0.37 | 0.72% | 51.00 | 52.38 | 8467 | 4394 | 2.20% |
| 2025-06-23 | 52.10 | 51.72 | 0.08 | 0.15% | 50.51 | 52.18 | 12032 | 6160 | 3.13% |
| 2025-06-20 | 52.08 | 51.64 | -0.33 | -0.63% | 51.52 | 53.35 | 9498 | 4968 | 2.47% |
| 2025-06-19 | 52.50 | 51.97 | -0.65 | -1.24% | 51.34 | 52.50 | 11894 | 6161 | 3.10% |
| 2025-06-18 | 51.51 | 52.62 | 0.82 | 1.58% | 51.33 | 52.95 | 10802 | 5657 | 2.81% |
| 2025-06-17 | 52.50 | 51.80 | -0.71 | -1.35% | 50.92 | 52.85 | 15285 | 7905 | 3.98% |
| 2025-06-16 | 53.15 | 52.51 | -0.74 | -1.39% | 52.42 | 54.24 | 13927 | 7403 | 3.63% |
| 2025-06-13 | 53.79 | 53.25 | -0.48 | -0.89% | 52.74 | 54.26 | 17770 | 9503 | 4.63% |
| 2025-06-12 | 54.01 | 53.73 | -0.52 | -0.96% | 53.21 | 54.42 | 6490 | 3496 | 1.69% |
| 2025-06-11 | 54.21 | 54.25 | -0.02 | -0.04% | 53.00 | 54.50 | 10117 | 5455 | 2.63% |
| 2025-06-10 | 54.32 | 54.27 | -0.88 | -1.60% | 53.76 | 55.00 | 11674 | 6324 | 3.04% |
| 2025-06-09 | 53.48 | 55.15 | 2.00 | 3.76% | 53.00 | 56.80 | 19575 | 10854 | 5.10% |