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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 75.09 | 74.65 | -0.71 | -0.94% | 74.25 | 75.81 | 55426 | 41621 | 1.20% |
| 2025-09-11 | 72.93 | 75.36 | 2.56 | 3.52% | 72.61 | 75.50 | 60122 | 44675 | 1.31% |
| 2025-09-10 | 71.82 | 72.80 | 0.30 | 0.41% | 71.69 | 73.69 | 43531 | 31693 | 0.95% |
| 2025-09-09 | 73.53 | 72.50 | -1.40 | -1.89% | 71.63 | 74.56 | 49753 | 36282 | 1.08% |
| 2025-09-08 | 71.83 | 73.90 | 2.07 | 2.88% | 71.20 | 74.30 | 62355 | 45507 | 1.35% |
| 2025-09-05 | 70.71 | 71.83 | 1.04 | 1.47% | 70.06 | 72.50 | 66746 | 47472 | 1.45% |
| 2025-09-04 | 74.65 | 70.79 | -3.97 | -5.31% | 69.60 | 75.38 | 96513 | 69181 | 2.10% |
| 2025-09-03 | 75.93 | 74.76 | -0.74 | -0.98% | 74.31 | 76.99 | 66894 | 50546 | 1.45% |
| 2025-09-02 | 76.75 | 75.50 | -1.25 | -1.63% | 73.90 | 77.25 | 79700 | 59884 | 1.73% |
| 2025-09-01 | 76.90 | 76.75 | 0.05 | 0.07% | 74.94 | 79.19 | 76189 | 58428 | 1.66% |
| 2025-08-29 | 78.76 | 76.70 | -0.90 | -1.16% | 74.81 | 79.67 | 133136 | 102783 | 2.89% |
| 2025-08-28 | 73.70 | 77.60 | 4.00 | 5.43% | 73.70 | 77.60 | 100109 | 75732 | 2.18% |
| 2025-08-27 | 72.57 | 73.60 | 0.67 | 0.92% | 72.57 | 76.81 | 106606 | 80319 | 2.32% |
| 2025-08-26 | 71.23 | 72.93 | 1.70 | 2.39% | 70.81 | 74.50 | 76850 | 56376 | 1.67% |
| 2025-08-25 | 73.18 | 71.23 | -0.72 | -1.00% | 70.30 | 73.98 | 80685 | 57686 | 1.75% |
| 2025-08-22 | 68.96 | 71.95 | 2.99 | 4.34% | 68.65 | 72.96 | 106329 | 75637 | 2.31% |
| 2025-08-21 | 69.43 | 68.96 | -0.48 | -0.69% | 68.39 | 70.47 | 61829 | 42877 | 1.34% |
| 2025-08-20 | 68.08 | 69.44 | 1.40 | 2.06% | 67.11 | 69.50 | 49087 | 33562 | 1.07% |
| 2025-08-19 | 68.20 | 68.04 | -0.03 | -0.04% | 67.68 | 69.38 | 49717 | 34058 | 1.08% |
| 2025-08-18 | 67.47 | 68.07 | 0.61 | 0.90% | 67.47 | 69.24 | 56399 | 38573 | 1.23% |
| 2025-08-15 | 67.31 | 67.46 | -0.11 | -0.16% | 66.20 | 67.65 | 51549 | 34564 | 1.12% |
| 2025-08-14 | 68.82 | 67.57 | -1.23 | -1.79% | 66.70 | 69.55 | 48008 | 32668 | 1.04% |
| 2025-08-13 | 68.74 | 68.80 | -0.10 | -0.15% | 68.65 | 70.50 | 41402 | 28665 | 0.90% |
| 2025-08-12 | 69.00 | 68.90 | 0.10 | 0.15% | 68.00 | 69.68 | 47778 | 32862 | 1.04% |
| 2025-08-11 | 68.56 | 68.80 | 0.30 | 0.44% | 68.00 | 69.85 | 40314 | 27798 | 0.88% |
| 2025-08-08 | 68.80 | 68.50 | -0.57 | -0.83% | 67.89 | 69.48 | 38190 | 26258 | 0.84% |
| 2025-08-07 | 70.77 | 69.07 | -1.70 | -2.40% | 68.83 | 71.38 | 45523 | 31682 | 1.00% |
| 2025-08-06 | 65.49 | 70.77 | 5.26 | 8.03% | 64.88 | 70.91 | 119074 | 81912 | 2.61% |
| 2025-08-05 | 66.88 | 65.51 | -0.93 | -1.40% | 65.32 | 67.30 | 50371 | 33208 | 1.10% |
| 2025-08-04 | 64.87 | 66.44 | 1.27 | 1.95% | 64.52 | 66.88 | 56490 | 37055 | 1.24% |
| 2025-08-01 | 65.41 | 65.17 | -0.24 | -0.37% | 64.55 | 66.66 | 45903 | 29981 | 1.00% |
| 2025-07-31 | 66.00 | 65.41 | -0.59 | -0.89% | 65.28 | 67.38 | 45072 | 29760 | 0.99% |
| 2025-07-30 | 66.38 | 66.00 | -0.27 | -0.41% | 65.65 | 67.50 | 46576 | 31045 | 1.02% |
| 2025-07-29 | 66.20 | 66.27 | -0.12 | -0.18% | 64.55 | 67.10 | 60756 | 40100 | 1.33% |
| 2025-07-28 | 67.10 | 66.39 | -0.71 | -1.06% | 65.67 | 67.40 | 62449 | 41322 | 1.37% |
| 2025-07-25 | 68.56 | 67.10 | -1.70 | -2.47% | 66.75 | 68.65 | 45243 | 30480 | 0.99% |
| 2025-07-24 | 67.40 | 68.80 | 1.54 | 2.29% | 66.96 | 68.80 | 50422 | 34397 | 1.10% |
| 2025-07-23 | 65.71 | 67.26 | 1.28 | 1.94% | 65.08 | 68.12 | 64832 | 43503 | 1.42% |
| 2025-07-22 | 65.25 | 65.98 | 0.73 | 1.12% | 65.05 | 67.38 | 47249 | 31239 | 1.03% |
| 2025-07-21 | 65.20 | 65.25 | 0.05 | 0.08% | 64.30 | 66.20 | 72492 | 47273 | 1.59% |
| 2025-07-18 | 66.86 | 65.20 | -1.50 | -2.25% | 65.16 | 68.00 | 65469 | 43316 | 1.43% |
| 2025-07-17 | 66.00 | 66.70 | 0.63 | 0.95% | 65.49 | 67.25 | 40700 | 26996 | 0.89% |
| 2025-07-16 | 65.79 | 66.07 | 0.39 | 0.59% | 64.85 | 66.50 | 46674 | 30639 | 1.02% |
| 2025-07-15 | 64.57 | 65.68 | 0.76 | 1.17% | 64.00 | 66.29 | 65435 | 42886 | 1.43% |
| 2025-07-14 | 66.95 | 64.92 | -2.36 | -3.51% | 63.12 | 67.72 | 108201 | 70369 | 2.37% |
| 2025-07-11 | 67.75 | 67.28 | -0.67 | -0.99% | 66.89 | 68.89 | 36439 | 24601 | 0.80% |
| 2025-07-10 | 67.92 | 67.95 | -0.12 | -0.18% | 67.03 | 68.52 | 25961 | 17601 | 0.57% |
| 2025-07-09 | 68.80 | 68.07 | -0.87 | -1.26% | 67.88 | 69.87 | 27223 | 18621 | 0.60% |
| 2025-07-08 | 67.58 | 69.02 | 1.42 | 2.10% | 66.66 | 69.45 | 40724 | 27669 | 0.89% |
| 2025-07-07 | 68.27 | 67.60 | -1.17 | -1.70% | 66.91 | 69.20 | 26474 | 17922 | 0.58% |
| 2025-07-04 | 70.19 | 68.77 | -1.67 | -2.37% | 68.51 | 70.65 | 39521 | 27425 | 0.86% |
| 2025-07-03 | 67.78 | 70.44 | 2.64 | 3.89% | 67.57 | 70.69 | 46872 | 32577 | 1.03% |
| 2025-07-02 | 68.40 | 67.80 | -0.68 | -0.99% | 67.35 | 69.68 | 36629 | 24998 | 0.80% |
| 2025-07-01 | 68.50 | 68.48 | -1.24 | -1.78% | 67.36 | 70.48 | 52552 | 36018 | 1.15% |
| 2025-06-30 | 67.11 | 69.72 | 2.91 | 4.36% | 66.58 | 70.70 | 78905 | 54578 | 1.73% |
| 2025-06-27 | 65.88 | 66.81 | 1.06 | 1.61% | 65.16 | 67.53 | 47005 | 31378 | 1.03% |
| 2025-06-26 | 67.10 | 65.75 | -1.27 | -1.89% | 65.57 | 67.40 | 38923 | 25811 | 0.85% |
| 2025-06-25 | 64.22 | 67.02 | 2.88 | 4.49% | 64.05 | 67.19 | 78104 | 51392 | 1.71% |
| 2025-06-24 | 63.47 | 64.14 | 1.03 | 1.63% | 62.26 | 64.42 | 41874 | 26684 | 0.92% |
| 2025-06-23 | 63.61 | 63.11 | -0.39 | -0.61% | 62.30 | 64.02 | 26039 | 16418 | 0.57% |
| 2025-06-20 | 64.21 | 63.50 | -0.93 | -1.44% | 62.82 | 64.40 | 41302 | 26206 | 0.90% |
| 2025-06-19 | 62.64 | 64.43 | 1.72 | 2.74% | 62.29 | 64.91 | 72465 | 46481 | 1.59% |
| 2025-06-18 | 61.61 | 62.71 | 1.06 | 1.72% | 60.89 | 62.88 | 51069 | 31662 | 1.12% |
| 2025-06-17 | 62.29 | 61.65 | -0.67 | -1.08% | 61.21 | 63.25 | 32432 | 20040 | 0.71% |
| 2025-06-16 | 60.41 | 62.32 | 1.37 | 2.25% | 60.41 | 63.87 | 59312 | 37157 | 1.30% |
| 2025-06-13 | 60.71 | 60.95 | 0.35 | 0.58% | 60.20 | 61.90 | 66625 | 40678 | 1.46% |
| 2025-06-12 | 61.35 | 60.60 | -0.98 | -1.59% | 60.50 | 62.99 | 44119 | 27249 | 0.97% |
| 2025-06-11 | 61.82 | 61.58 | -0.23 | -0.37% | 61.33 | 62.18 | 23953 | 14784 | 0.53% |
| 2025-06-10 | 63.47 | 61.81 | -2.07 | -3.24% | 60.96 | 64.80 | 54990 | 34427 | 1.21% |
| 2025-06-09 | 62.43 | 63.88 | 1.66 | 2.67% | 62.03 | 64.72 | 49439 | 31556 | 1.08% |