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 | 66.800 | 66.040 | 0.770 | 1.18% | 65.780 | 67.500 | 10777 | 7192 | 6.12% |
| 2025-09-15 | 64.560 | 65.270 | 0.120 | 0.18% | 64.260 | 66.200 | 6670 | 4344 | 3.78% |
| 2025-09-12 | 65.500 | 65.150 | -0.350 | -0.53% | 65.100 | 67.840 | 7056 | 4669 | 4.00% |
| 2025-09-11 | 65.110 | 65.500 | -0.490 | -0.74% | 64.400 | 65.660 | 6296 | 4097 | 3.57% |
| 2025-09-10 | 68.000 | 65.990 | -2.560 | -3.73% | 65.910 | 68.000 | 9930 | 6613 | 5.63% |
| 2025-09-09 | 66.670 | 68.550 | 1.880 | 2.82% | 64.300 | 69.260 | 15956 | 10672 | 9.05% |
| 2025-09-08 | 66.520 | 66.670 | -0.730 | -1.08% | 66.030 | 67.300 | 8677 | 5771 | 4.92% |
| 2025-09-05 | 65.010 | 67.400 | 2.570 | 3.96% | 65.010 | 69.000 | 13560 | 9090 | 7.69% |
| 2025-09-04 | 64.000 | 64.830 | 0.830 | 1.30% | 63.310 | 65.610 | 6965 | 4502 | 3.95% |
| 2025-09-03 | 64.700 | 64.000 | -0.400 | -0.62% | 63.210 | 65.090 | 4451 | 2863 | 2.53% |
| 2025-09-02 | 64.700 | 64.400 | 0.200 | 0.31% | 63.020 | 64.750 | 6684 | 4272 | 3.79% |
| 2025-09-01 | 66.600 | 64.200 | -1.080 | -1.65% | 63.720 | 67.330 | 9621 | 6213 | 5.46% |
| 2025-08-29 | 65.630 | 65.280 | -0.340 | -0.52% | 65.030 | 66.850 | 5844 | 3846 | 3.32% |
| 2025-08-28 | 67.500 | 65.620 | -1.280 | -1.91% | 64.010 | 67.500 | 10195 | 6714 | 5.78% |
| 2025-08-27 | 69.690 | 66.900 | -2.700 | -3.88% | 66.900 | 70.330 | 9284 | 6369 | 5.27% |
| 2025-08-26 | 70.930 | 69.600 | -1.800 | -2.52% | 69.410 | 71.680 | 7878 | 5534 | 4.47% |
| 2025-08-25 | 72.900 | 71.400 | -0.700 | -0.97% | 70.800 | 72.900 | 8039 | 5729 | 4.56% |
| 2025-08-22 | 71.930 | 72.100 | -0.730 | -1.00% | 71.330 | 73.480 | 9600 | 6903 | 5.45% |
| 2025-08-21 | 75.000 | 72.830 | 0.280 | 0.39% | 71.360 | 76.180 | 13799 | 10278 | 7.83% |
| 2025-08-20 | 71.950 | 72.550 | 0.450 | 0.62% | 71.000 | 73.580 | 9161 | 6610 | 5.20% |
| 2025-08-19 | 73.190 | 72.100 | -0.100 | -0.14% | 71.710 | 74.490 | 13297 | 9740 | 7.54% |
| 2025-08-18 | 70.490 | 72.200 | 1.650 | 2.34% | 69.690 | 73.290 | 13913 | 9972 | 7.89% |
| 2025-08-15 | 69.440 | 70.550 | 1.030 | 1.48% | 68.560 | 71.500 | 11376 | 7959 | 6.46% |
| 2025-08-14 | 68.930 | 69.520 | 0.120 | 0.17% | 68.520 | 72.500 | 11692 | 8261 | 6.63% |
| 2025-08-13 | 69.100 | 69.400 | -0.050 | -0.07% | 68.900 | 69.960 | 6426 | 4462 | 3.65% |
| 2025-08-12 | 69.500 | 69.450 | 0.200 | 0.29% | 68.340 | 70.130 | 5649 | 3907 | 3.21% |
| 2025-08-11 | 70.150 | 69.250 | -0.050 | -0.07% | 68.560 | 70.150 | 5998 | 4144 | 3.40% |
| 2025-08-08 | 71.080 | 69.300 | -2.470 | -3.44% | 69.300 | 71.690 | 10579 | 7387 | 6.00% |
| 2025-08-07 | 70.390 | 71.770 | 2.290 | 3.30% | 69.990 | 72.560 | 15320 | 10949 | 8.69% |
| 2025-08-06 | 70.190 | 69.480 | -0.640 | -0.91% | 69.130 | 70.670 | 10035 | 6987 | 5.69% |
| 2025-08-05 | 70.990 | 70.120 | -0.560 | -0.79% | 69.550 | 71.170 | 7418 | 5203 | 4.21% |
| 2025-08-04 | 72.220 | 70.680 | -2.620 | -3.57% | 70.030 | 72.250 | 12215 | 8614 | 6.93% |
| 2025-08-01 | 75.000 | 73.300 | -1.830 | -2.44% | 71.170 | 75.000 | 21106 | 15259 | 11.98% |
| 2025-07-31 | 68.980 | 75.130 | 6.270 | 9.11% | 68.710 | 76.500 | 32458 | 23787 | 18.42% |
| 2025-07-30 | 70.340 | 68.860 | -2.080 | -2.93% | 68.780 | 71.500 | 11183 | 7795 | 6.35% |
| 2025-07-29 | 69.000 | 70.940 | 2.500 | 3.65% | 67.720 | 71.680 | 17700 | 12403 | 10.04% |
| 2025-07-28 | 68.340 | 68.440 | 0.260 | 0.38% | 68.010 | 69.200 | 7179 | 4911 | 4.07% |
| 2025-07-25 | 67.960 | 68.180 | 0.450 | 0.66% | 67.730 | 69.140 | 8419 | 5765 | 4.78% |
| 2025-07-24 | 67.730 | 67.730 | 0.010 | 0.01% | 67.200 | 68.360 | 5752 | 3889 | 3.26% |
| 2025-07-23 | 68.280 | 67.720 | 0.160 | 0.24% | 67.200 | 68.700 | 7392 | 5019 | 4.19% |
| 2025-07-22 | 68.790 | 67.560 | -0.710 | -1.04% | 67.440 | 68.790 | 6628 | 4496 | 3.76% |
| 2025-07-21 | 69.040 | 68.270 | -0.950 | -1.37% | 67.730 | 69.290 | 8841 | 6029 | 5.02% |
| 2025-07-18 | 70.240 | 69.220 | -1.530 | -2.16% | 69.020 | 70.750 | 7055 | 4919 | 4.00% |
| 2025-07-17 | 69.600 | 70.750 | 0.870 | 1.24% | 69.100 | 71.740 | 9623 | 6774 | 5.46% |
| 2025-07-16 | 70.000 | 69.880 | 0.060 | 0.09% | 69.500 | 71.480 | 7441 | 5233 | 4.22% |
| 2025-07-15 | 69.480 | 69.820 | 0.380 | 0.55% | 68.000 | 70.200 | 8601 | 5950 | 4.88% |
| 2025-07-14 | 70.740 | 69.440 | -1.720 | -2.42% | 69.180 | 70.930 | 8371 | 5836 | 4.75% |
| 2025-07-11 | 70.210 | 71.160 | 0.970 | 1.38% | 70.040 | 71.960 | 10094 | 7189 | 5.73% |
| 2025-07-10 | 71.270 | 70.190 | -0.800 | -1.13% | 69.480 | 72.180 | 10694 | 7528 | 6.07% |
| 2025-07-09 | 72.360 | 70.990 | -1.850 | -2.54% | 70.310 | 72.990 | 12817 | 9155 | 7.27% |
| 2025-07-08 | 73.010 | 72.840 | -1.180 | -1.59% | 72.220 | 73.990 | 13866 | 10128 | 7.87% |
| 2025-07-07 | 74.200 | 74.020 | 0.270 | 0.37% | 73.300 | 76.600 | 17140 | 12871 | 9.73% |
| 2025-07-04 | 73.600 | 73.750 | -0.410 | -0.55% | 71.500 | 77.120 | 22644 | 16822 | 12.85% |
| 2025-07-03 | 74.070 | 74.160 | 0.090 | 0.12% | 73.320 | 74.900 | 10267 | 7616 | 5.83% |
| 2025-07-02 | 74.810 | 74.070 | -0.860 | -1.15% | 73.150 | 76.110 | 13049 | 9696 | 7.40% |
| 2025-07-01 | 80.580 | 74.930 | -4.600 | -5.78% | 74.240 | 80.600 | 27182 | 20614 | 15.42% |
| 2025-06-30 | 79.890 | 79.530 | -0.680 | -0.85% | 77.600 | 82.800 | 27605 | 22046 | 15.66% |
| 2025-06-27 | 83.510 | 80.210 | -3.910 | -4.65% | 79.870 | 91.000 | 38430 | 32671 | 21.81% |
| 2025-06-26 | 79.870 | 84.120 | 4.420 | 5.55% | 76.010 | 92.990 | 43256 | 35959 | 24.54% |
| 2025-06-25 | 78.000 | 79.700 | 0.520 | 0.66% | 77.200 | 82.980 | 32683 | 26158 | 18.55% |
| 2025-06-24 | 83.000 | 79.180 | -6.210 | -7.27% | 79.180 | 87.800 | 39662 | 32923 | 22.51% |
| 2025-06-23 | 70.780 | 85.390 | 14.610 | 20.64% | 70.000 | 90.000 | 45278 | 35869 | 25.69% |
| 2025-06-20 | 70.480 | 70.780 | -3.250 | -4.39% | 68.890 | 76.490 | 29280 | 21010 | 16.61% |
| 2025-06-19 | 74.700 | 74.030 | 2.780 | 3.90% | 71.250 | 78.990 | 40985 | 30705 | 23.26% |
| 2025-06-18 | 78.000 | 71.250 | -8.250 | -10.38% | 70.900 | 86.500 | 46668 | 35994 | 26.48% |
| 2025-06-17 | 73.900 | 79.500 | 2.500 | 3.25% | 72.500 | 90.000 | 50504 | 41020 | 28.66% |
| 2025-06-16 | 61.000 | 77.000 | 13.810 | 21.85% | 61.000 | 82.000 | 40120 | 28314 | 22.77% |
| 2025-06-13 | 71.000 | 63.190 | -1.060 | -1.65% | 63.030 | 74.600 | 30144 | 20874 | 17.10% |
| 2025-06-12 | 60.700 | 64.250 | 3.050 | 4.98% | 60.320 | 64.300 | 17321 | 10804 | 9.83% |
| 2025-06-11 | 61.080 | 61.200 | 0.310 | 0.51% | 60.190 | 62.380 | 4280 | 2636 | 2.43% |
| 2025-06-10 | 62.110 | 60.890 | -1.370 | -2.20% | 60.080 | 62.670 | 7065 | 4334 | 4.01% |
| 2025-06-09 | 59.610 | 62.260 | 2.300 | 3.84% | 59.610 | 62.350 | 8823 | 5440 | 5.01% |