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 | 71.60 | 70.21 | -1.19 | -1.67% | 69.42 | 71.80 | 44476 | 31237 | 1.08% |
| 2025-09-12 | 70.51 | 71.40 | 1.20 | 1.71% | 70.41 | 74.21 | 72276 | 52449 | 1.75% |
| 2025-09-11 | 68.00 | 70.20 | 1.59 | 2.32% | 67.36 | 70.37 | 39963 | 27668 | 0.97% |
| 2025-09-10 | 69.60 | 68.61 | -0.89 | -1.28% | 68.50 | 69.90 | 27504 | 18978 | 0.67% |
| 2025-09-09 | 71.63 | 69.50 | -2.21 | -3.08% | 68.88 | 71.71 | 44416 | 31108 | 1.08% |
| 2025-09-08 | 66.50 | 71.71 | 4.86 | 7.27% | 66.50 | 74.15 | 94601 | 67767 | 4.44% |
| 2025-09-05 | 65.88 | 66.85 | 1.05 | 1.60% | 65.42 | 67.09 | 31952 | 21144 | 1.50% |
| 2025-09-04 | 67.52 | 65.80 | -1.89 | -2.79% | 64.84 | 68.83 | 39115 | 26128 | 1.84% |
| 2025-09-03 | 69.80 | 67.69 | -1.67 | -2.41% | 67.38 | 69.92 | 37008 | 25271 | 1.74% |
| 2025-09-02 | 70.50 | 69.36 | -1.14 | -1.62% | 68.00 | 70.98 | 51232 | 35518 | 2.41% |
| 2025-09-01 | 71.64 | 70.50 | -1.12 | -1.56% | 69.50 | 72.70 | 49373 | 34915 | 2.32% |
| 2025-08-29 | 72.21 | 71.62 | -0.17 | -0.24% | 70.00 | 72.47 | 47115 | 33573 | 2.21% |
| 2025-08-28 | 72.00 | 71.79 | -0.71 | -0.98% | 69.40 | 73.24 | 64126 | 45823 | 3.01% |
| 2025-08-27 | 75.45 | 72.50 | -1.55 | -2.09% | 72.50 | 77.23 | 69971 | 52423 | 3.29% |
| 2025-08-26 | 74.58 | 74.05 | -0.25 | -0.34% | 73.52 | 76.38 | 54161 | 40511 | 2.54% |
| 2025-08-25 | 74.00 | 74.30 | -0.33 | -0.44% | 72.27 | 76.50 | 84898 | 62980 | 3.99% |
| 2025-08-22 | 69.70 | 74.63 | 4.63 | 6.61% | 69.52 | 76.28 | 83146 | 60857 | 3.90% |
| 2025-08-21 | 69.90 | 70.00 | 0.08 | 0.11% | 69.47 | 71.53 | 38744 | 27284 | 1.82% |
| 2025-08-20 | 69.60 | 69.92 | 0.32 | 0.46% | 68.00 | 70.23 | 44819 | 30971 | 2.10% |
| 2025-08-19 | 71.13 | 69.60 | -1.53 | -2.15% | 69.52 | 71.99 | 43475 | 30591 | 2.04% |
| 2025-08-18 | 71.10 | 71.13 | 0.03 | 0.04% | 69.76 | 71.36 | 47623 | 33597 | 2.24% |
| 2025-08-15 | 67.81 | 71.10 | 3.29 | 4.85% | 67.60 | 71.50 | 60753 | 42563 | 2.85% |
| 2025-08-14 | 70.68 | 67.81 | -2.41 | -3.43% | 67.81 | 71.68 | 43753 | 30298 | 2.05% |
| 2025-08-13 | 71.50 | 70.22 | -0.66 | -0.93% | 69.97 | 71.50 | 39003 | 27508 | 1.83% |
| 2025-08-12 | 71.94 | 70.88 | -1.38 | -1.91% | 70.80 | 72.83 | 38476 | 27432 | 1.81% |
| 2025-08-11 | 69.64 | 72.26 | 2.97 | 4.29% | 68.88 | 72.40 | 53105 | 37775 | 2.49% |
| 2025-08-08 | 71.30 | 69.29 | -1.65 | -2.33% | 68.69 | 71.88 | 52266 | 36657 | 2.45% |
| 2025-08-07 | 68.01 | 70.94 | 2.79 | 4.09% | 67.98 | 73.80 | 73104 | 52439 | 3.43% |
| 2025-08-06 | 67.62 | 68.15 | 0.39 | 0.58% | 67.02 | 68.63 | 34787 | 23589 | 1.63% |
| 2025-08-05 | 68.51 | 67.76 | -0.79 | -1.15% | 67.19 | 69.35 | 31023 | 21100 | 1.46% |
| 2025-08-04 | 68.38 | 68.55 | -0.45 | -0.65% | 65.90 | 68.90 | 50606 | 33932 | 2.38% |
| 2025-08-01 | 68.49 | 69.00 | 0.42 | 0.61% | 67.12 | 70.22 | 56720 | 38995 | 2.66% |
| 2025-07-31 | 67.47 | 68.58 | 0.88 | 1.30% | 67.18 | 69.67 | 52921 | 36166 | 2.49% |
| 2025-07-30 | 70.10 | 67.70 | -2.38 | -3.40% | 66.99 | 70.89 | 50851 | 34939 | 2.39% |
| 2025-07-29 | 68.21 | 70.08 | 2.22 | 3.27% | 67.29 | 70.55 | 51968 | 35946 | 2.44% |
| 2025-07-28 | 68.77 | 67.86 | -1.14 | -1.65% | 67.49 | 70.46 | 44872 | 30764 | 2.11% |
| 2025-07-25 | 67.28 | 69.00 | 2.26 | 3.39% | 66.50 | 69.95 | 66510 | 45742 | 3.12% |
| 2025-07-24 | 64.97 | 66.74 | 1.48 | 2.27% | 64.85 | 67.33 | 50431 | 33567 | 2.37% |
| 2025-07-23 | 65.18 | 65.26 | -0.11 | -0.17% | 64.75 | 66.88 | 40772 | 26859 | 1.91% |
| 2025-07-22 | 65.39 | 65.37 | 0.00 | 0.00% | 64.82 | 67.50 | 48345 | 31883 | 2.27% |
| 2025-07-21 | 65.11 | 65.37 | -0.08 | -0.12% | 64.04 | 65.50 | 42584 | 27511 | 2.00% |
| 2025-07-18 | 66.90 | 65.45 | -1.06 | -1.59% | 64.11 | 66.90 | 49932 | 32474 | 2.34% |
| 2025-07-17 | 64.70 | 66.51 | 1.53 | 2.35% | 63.68 | 67.35 | 58550 | 38213 | 2.75% |
| 2025-07-16 | 64.00 | 64.98 | 0.86 | 1.34% | 63.54 | 65.30 | 40555 | 26179 | 1.90% |
| 2025-07-15 | 62.75 | 64.12 | 1.37 | 2.18% | 61.51 | 64.70 | 46198 | 29099 | 2.17% |
| 2025-07-14 | 63.75 | 62.75 | -0.54 | -0.85% | 62.13 | 63.98 | 24115 | 15180 | 1.13% |
| 2025-07-11 | 62.74 | 63.29 | 0.56 | 0.89% | 61.62 | 63.91 | 29065 | 18291 | 1.37% |
| 2025-07-10 | 62.60 | 62.73 | 0.20 | 0.32% | 61.90 | 64.88 | 34847 | 22068 | 1.64% |
| 2025-07-09 | 62.05 | 62.53 | 0.45 | 0.72% | 61.60 | 63.30 | 22967 | 14345 | 1.08% |
| 2025-07-08 | 61.20 | 62.08 | 0.64 | 1.04% | 60.90 | 62.75 | 33679 | 20843 | 1.58% |
| 2025-07-07 | 63.50 | 61.44 | -2.03 | -3.20% | 60.82 | 63.88 | 44800 | 27684 | 2.10% |
| 2025-07-04 | 63.13 | 63.47 | 0.27 | 0.43% | 62.51 | 64.16 | 29511 | 18644 | 1.39% |
| 2025-07-03 | 63.00 | 63.20 | -0.03 | -0.05% | 62.40 | 63.66 | 21890 | 13793 | 1.03% |
| 2025-07-02 | 63.54 | 63.23 | -0.68 | -1.06% | 63.00 | 64.79 | 25531 | 16207 | 1.20% |
| 2025-07-01 | 65.23 | 63.91 | -0.92 | -1.42% | 63.44 | 65.24 | 29016 | 18600 | 1.36% |
| 2025-06-30 | 64.96 | 64.83 | 0.24 | 0.37% | 63.60 | 65.27 | 37699 | 24380 | 1.77% |
| 2025-06-27 | 63.41 | 64.59 | 1.04 | 1.64% | 63.41 | 66.45 | 44148 | 28766 | 2.07% |
| 2025-06-26 | 64.80 | 63.55 | -1.33 | -2.05% | 62.64 | 64.97 | 33393 | 21244 | 1.57% |
| 2025-06-25 | 63.86 | 64.88 | 1.09 | 1.71% | 63.50 | 65.22 | 37134 | 23924 | 1.74% |
| 2025-06-24 | 63.15 | 63.79 | 0.37 | 0.58% | 63.13 | 64.90 | 33894 | 21696 | 1.59% |
| 2025-06-23 | 63.01 | 63.42 | 0.67 | 1.07% | 62.10 | 64.74 | 32259 | 20581 | 1.51% |
| 2025-06-20 | 63.45 | 62.75 | -0.25 | -0.40% | 62.45 | 63.80 | 27139 | 17102 | 1.27% |
| 2025-06-19 | 65.00 | 63.00 | -2.10 | -3.23% | 62.78 | 66.16 | 47825 | 30711 | 2.25% |
| 2025-06-18 | 65.90 | 65.10 | -0.53 | -0.81% | 63.78 | 65.96 | 32065 | 20722 | 1.51% |
| 2025-06-17 | 66.44 | 65.63 | -0.30 | -0.46% | 65.01 | 66.63 | 28494 | 18777 | 1.34% |
| 2025-06-16 | 67.86 | 65.93 | -2.38 | -3.48% | 65.10 | 68.24 | 53315 | 35236 | 2.50% |
| 2025-06-13 | 68.26 | 68.31 | 0.06 | 0.09% | 66.05 | 68.40 | 33372 | 22475 | 1.57% |
| 2025-06-12 | 69.51 | 68.25 | -1.52 | -2.18% | 67.98 | 70.31 | 26613 | 18273 | 1.25% |
| 2025-06-11 | 68.59 | 69.77 | 1.45 | 2.12% | 68.59 | 72.30 | 36349 | 25741 | 1.71% |
| 2025-06-10 | 69.12 | 68.32 | -1.04 | -1.50% | 68.10 | 70.57 | 30641 | 21143 | 1.44% |
| 2025-06-09 | 70.00 | 69.36 | -0.72 | -1.03% | 69.02 | 72.70 | 39052 | 27552 | 1.83% |