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 | 76.88 | 73.43 | -2.41 | -3.18% | 73.20 | 76.96 | 22721 | 16894 | 1.27% |
| 2025-09-12 | 72.75 | 75.84 | 3.65 | 5.06% | 72.17 | 76.13 | 35626 | 26621 | 1.99% |
| 2025-09-11 | 71.50 | 72.19 | 0.28 | 0.39% | 70.70 | 72.30 | 20883 | 14981 | 1.16% |
| 2025-09-10 | 71.17 | 71.91 | 0.75 | 1.05% | 71.17 | 73.15 | 19856 | 14368 | 1.11% |
| 2025-09-09 | 73.13 | 71.16 | -3.06 | -4.12% | 70.60 | 73.20 | 29810 | 21441 | 1.66% |
| 2025-09-08 | 74.42 | 74.22 | -0.37 | -0.50% | 73.21 | 74.68 | 15569 | 11519 | 0.87% |
| 2025-09-05 | 72.18 | 74.59 | 2.51 | 3.48% | 71.71 | 75.18 | 20784 | 15364 | 1.16% |
| 2025-09-04 | 72.58 | 72.08 | -0.67 | -0.92% | 70.81 | 73.84 | 22262 | 16069 | 1.24% |
| 2025-09-03 | 74.55 | 72.75 | -1.79 | -2.40% | 72.33 | 75.47 | 18329 | 13465 | 1.02% |
| 2025-09-02 | 75.62 | 74.54 | -1.16 | -1.53% | 73.07 | 76.29 | 23725 | 17656 | 1.32% |
| 2025-09-01 | 76.51 | 75.70 | -0.15 | -0.20% | 75.54 | 77.77 | 27317 | 20921 | 1.52% |
| 2025-08-29 | 74.10 | 75.85 | 1.78 | 2.40% | 73.02 | 76.75 | 25496 | 19185 | 1.42% |
| 2025-08-28 | 74.88 | 74.07 | -0.66 | -0.88% | 72.09 | 75.57 | 33777 | 24978 | 1.88% |
| 2025-08-27 | 78.11 | 74.73 | -3.28 | -4.20% | 74.52 | 78.55 | 39092 | 30045 | 2.18% |
| 2025-08-26 | 77.88 | 78.01 | -0.24 | -0.31% | 76.35 | 79.03 | 17683 | 13752 | 0.99% |
| 2025-08-25 | 78.89 | 78.25 | 0.03 | 0.04% | 77.41 | 80.57 | 28425 | 22481 | 1.58% |
| 2025-08-22 | 77.80 | 78.22 | 0.72 | 0.93% | 77.00 | 78.46 | 14337 | 11171 | 0.80% |
| 2025-08-21 | 77.17 | 77.50 | 0.56 | 0.73% | 76.00 | 78.56 | 23078 | 17884 | 1.29% |
| 2025-08-20 | 75.10 | 76.94 | 1.95 | 2.60% | 74.61 | 77.18 | 24925 | 18895 | 1.39% |
| 2025-08-19 | 75.27 | 74.99 | -1.07 | -1.41% | 74.85 | 77.28 | 24342 | 18469 | 1.36% |
| 2025-08-18 | 77.00 | 76.06 | -0.64 | -0.83% | 75.09 | 77.05 | 30099 | 22868 | 1.68% |
| 2025-08-15 | 74.65 | 76.70 | 2.02 | 2.70% | 74.24 | 76.94 | 14449 | 10996 | 0.81% |
| 2025-08-14 | 76.47 | 74.68 | -1.82 | -2.38% | 74.44 | 76.64 | 14228 | 10733 | 0.79% |
| 2025-08-13 | 74.04 | 76.50 | 2.30 | 3.10% | 74.04 | 76.95 | 22560 | 17153 | 1.26% |
| 2025-08-12 | 73.51 | 74.20 | 0.50 | 0.68% | 73.20 | 74.33 | 10278 | 7574 | 0.57% |
| 2025-08-11 | 71.76 | 73.70 | 1.94 | 2.70% | 71.76 | 74.20 | 18188 | 13359 | 1.01% |
| 2025-08-08 | 72.21 | 71.76 | -0.44 | -0.61% | 71.17 | 72.64 | 9976 | 7154 | 0.56% |
| 2025-08-07 | 72.73 | 72.20 | -0.70 | -0.96% | 71.90 | 73.59 | 28149 | 20452 | 1.57% |
| 2025-08-06 | 72.80 | 72.90 | 0.11 | 0.15% | 72.07 | 73.19 | 10791 | 7854 | 0.60% |
| 2025-08-05 | 70.79 | 72.79 | 2.19 | 3.10% | 70.39 | 72.88 | 18915 | 13613 | 1.05% |
| 2025-08-04 | 70.55 | 70.60 | -0.33 | -0.47% | 69.76 | 70.85 | 13169 | 9261 | 0.73% |
| 2025-08-01 | 71.03 | 70.93 | -0.16 | -0.23% | 70.20 | 72.65 | 16197 | 11571 | 0.90% |
| 2025-07-31 | 72.09 | 71.09 | -0.98 | -1.36% | 70.75 | 72.69 | 21875 | 15662 | 1.22% |
| 2025-07-30 | 73.50 | 72.07 | -1.72 | -2.33% | 71.50 | 73.80 | 24832 | 18054 | 1.38% |
| 2025-07-29 | 70.40 | 73.79 | 3.37 | 4.79% | 70.12 | 75.00 | 40724 | 29862 | 2.27% |
| 2025-07-28 | 70.40 | 70.42 | 0.06 | 0.09% | 69.70 | 70.64 | 17135 | 12005 | 0.95% |
| 2025-07-25 | 69.25 | 70.36 | 1.03 | 1.49% | 69.05 | 70.80 | 18152 | 12759 | 1.01% |
| 2025-07-24 | 69.03 | 69.33 | 0.34 | 0.49% | 68.49 | 69.33 | 10416 | 7185 | 0.58% |
| 2025-07-23 | 67.85 | 68.99 | 0.99 | 1.46% | 67.50 | 70.03 | 24728 | 17063 | 1.38% |
| 2025-07-22 | 68.28 | 68.00 | 0.66 | 0.98% | 67.78 | 68.96 | 22580 | 15420 | 1.26% |
| 2025-07-21 | 67.30 | 67.34 | 0.34 | 0.51% | 66.89 | 68.03 | 16608 | 11186 | 0.93% |
| 2025-07-18 | 67.84 | 67.00 | -0.84 | -1.24% | 66.52 | 68.00 | 20738 | 13927 | 1.16% |
| 2025-07-17 | 68.45 | 67.84 | -0.47 | -0.69% | 66.71 | 68.58 | 20717 | 13979 | 1.15% |
| 2025-07-16 | 67.94 | 68.31 | 0.37 | 0.54% | 67.60 | 68.85 | 8924 | 6086 | 0.50% |
| 2025-07-15 | 69.09 | 67.94 | -1.15 | -1.66% | 67.87 | 69.70 | 10497 | 7194 | 0.58% |
| 2025-07-14 | 69.35 | 69.09 | -0.18 | -0.26% | 69.00 | 70.00 | 7849 | 5445 | 0.44% |
| 2025-07-11 | 68.51 | 69.27 | 0.63 | 0.92% | 68.35 | 69.88 | 12566 | 8703 | 0.70% |
| 2025-07-10 | 69.66 | 68.64 | -1.06 | -1.52% | 68.30 | 69.80 | 9339 | 6430 | 0.52% |
| 2025-07-09 | 69.50 | 69.70 | 0.05 | 0.07% | 69.11 | 70.12 | 7218 | 5023 | 0.40% |
| 2025-07-08 | 69.89 | 69.65 | 0.27 | 0.39% | 69.12 | 70.12 | 11213 | 7810 | 0.62% |
| 2025-07-07 | 69.38 | 69.38 | 0.28 | 0.41% | 69.03 | 69.89 | 5563 | 3856 | 0.31% |
| 2025-07-04 | 69.88 | 69.10 | -0.80 | -1.14% | 69.03 | 70.21 | 13294 | 9250 | 0.74% |
| 2025-07-03 | 69.93 | 69.90 | -0.30 | -0.43% | 69.23 | 70.50 | 18786 | 13107 | 1.05% |
| 2025-07-02 | 71.95 | 70.20 | -1.98 | -2.74% | 69.65 | 72.82 | 11466 | 8080 | 0.64% |
| 2025-07-01 | 73.90 | 72.18 | -0.86 | -1.18% | 71.50 | 73.90 | 12151 | 8791 | 0.68% |
| 2025-06-30 | 72.49 | 73.04 | 0.54 | 0.74% | 72.20 | 74.57 | 12814 | 9392 | 0.71% |
| 2025-06-27 | 72.85 | 73.10 | 0.23 | 0.32% | 71.21 | 73.77 | 9714 | 7046 | 0.54% |
| 2025-06-26 | 73.88 | 72.87 | -1.50 | -2.02% | 71.75 | 74.85 | 14940 | 10925 | 0.83% |
| 2025-06-25 | 73.07 | 74.37 | 1.60 | 2.20% | 72.32 | 74.83 | 12544 | 9304 | 0.70% |
| 2025-06-24 | 72.17 | 72.77 | 0.97 | 1.35% | 71.22 | 73.32 | 10852 | 7840 | 0.60% |
| 2025-06-23 | 71.85 | 71.80 | 0.11 | 0.15% | 70.67 | 72.50 | 11210 | 8039 | 0.62% |
| 2025-06-20 | 70.03 | 71.69 | 1.24 | 1.76% | 69.79 | 71.79 | 8601 | 6119 | 0.48% |
| 2025-06-19 | 70.89 | 70.45 | -0.48 | -0.68% | 70.03 | 72.11 | 10223 | 7233 | 0.57% |
| 2025-06-18 | 68.65 | 70.93 | 2.28 | 3.32% | 68.31 | 71.30 | 10901 | 7648 | 0.61% |
| 2025-06-17 | 69.20 | 68.65 | -0.45 | -0.65% | 68.03 | 70.20 | 11219 | 7718 | 0.63% |
| 2025-06-16 | 67.77 | 69.10 | 0.93 | 1.36% | 67.52 | 69.88 | 8819 | 6100 | 0.49% |
| 2025-06-13 | 71.00 | 68.17 | -3.38 | -4.72% | 67.40 | 71.00 | 24836 | 17084 | 1.38% |
| 2025-06-12 | 71.88 | 71.55 | -0.65 | -0.90% | 70.56 | 72.72 | 9309 | 6657 | 0.52% |
| 2025-06-11 | 71.44 | 72.20 | 1.03 | 1.45% | 70.88 | 72.67 | 11609 | 8336 | 0.65% |
| 2025-06-10 | 71.51 | 71.17 | -0.57 | -0.79% | 70.84 | 72.75 | 9060 | 6493 | 0.50% |
| 2025-06-09 | 72.50 | 71.74 | -0.58 | -0.80% | 71.50 | 73.03 | 10838 | 7799 | 0.60% |