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 | 74.50 | 80.35 | 5.39 | 7.19% | 74.33 | 85.38 | 497706 | 399098 | 15.42% |
| 2025-09-11 | 68.41 | 74.96 | 6.54 | 9.56% | 67.92 | 75.69 | 300260 | 218513 | 9.30% |
| 2025-09-10 | 68.05 | 68.42 | 0.01 | 0.01% | 68.05 | 70.27 | 108441 | 74798 | 3.36% |
| 2025-09-09 | 71.01 | 68.41 | -3.49 | -4.85% | 68.03 | 71.29 | 146278 | 101876 | 4.53% |
| 2025-09-08 | 71.90 | 71.90 | 0.24 | 0.33% | 69.67 | 72.18 | 196926 | 139570 | 6.10% |
| 2025-09-05 | 63.80 | 71.66 | 8.18 | 12.89% | 63.18 | 73.66 | 304533 | 211095 | 9.44% |
| 2025-09-04 | 67.81 | 63.48 | -4.05 | -6.00% | 62.28 | 68.06 | 166424 | 108383 | 5.16% |
| 2025-09-03 | 69.37 | 67.53 | -1.33 | -1.93% | 66.85 | 70.33 | 122296 | 84015 | 3.79% |
| 2025-09-02 | 72.05 | 68.86 | -4.36 | -5.95% | 68.41 | 72.78 | 215686 | 151577 | 6.68% |
| 2025-09-01 | 72.58 | 73.22 | 2.74 | 3.89% | 71.28 | 75.78 | 262234 | 192281 | 8.13% |
| 2025-08-29 | 72.40 | 70.48 | -2.17 | -2.99% | 69.81 | 72.40 | 199717 | 140808 | 6.19% |
| 2025-08-28 | 71.00 | 72.65 | 1.97 | 2.79% | 69.41 | 72.72 | 257214 | 183935 | 7.97% |
| 2025-08-27 | 69.74 | 70.68 | 0.76 | 1.09% | 69.74 | 74.56 | 309783 | 223308 | 9.60% |
| 2025-08-26 | 70.13 | 69.92 | -0.22 | -0.31% | 69.64 | 72.25 | 198976 | 141088 | 6.17% |
| 2025-08-25 | 71.88 | 70.14 | -0.56 | -0.79% | 68.86 | 73.68 | 278553 | 195895 | 8.78% |
| 2025-08-22 | 67.22 | 70.70 | 3.37 | 5.01% | 66.77 | 71.21 | 257112 | 178897 | 8.10% |
| 2025-08-21 | 68.03 | 67.33 | -0.58 | -0.85% | 66.90 | 70.45 | 237241 | 162924 | 7.48% |
| 2025-08-20 | 66.70 | 67.91 | 0.70 | 1.04% | 65.20 | 67.93 | 152652 | 101760 | 4.81% |
| 2025-08-19 | 67.58 | 67.21 | -0.37 | -0.55% | 66.70 | 68.13 | 105679 | 71234 | 3.33% |
| 2025-08-18 | 66.88 | 67.58 | 1.37 | 2.07% | 65.98 | 68.38 | 173638 | 116914 | 5.47% |
| 2025-08-15 | 64.00 | 66.21 | 2.14 | 3.34% | 63.80 | 67.46 | 154976 | 102029 | 4.88% |
| 2025-08-14 | 65.80 | 64.07 | -2.59 | -3.89% | 64.00 | 67.00 | 179507 | 117260 | 5.66% |
| 2025-08-13 | 66.38 | 66.66 | 0.54 | 0.82% | 65.56 | 67.16 | 123533 | 81917 | 3.89% |
| 2025-08-12 | 66.90 | 66.12 | 0.24 | 0.36% | 65.12 | 67.18 | 131191 | 86911 | 4.13% |
| 2025-08-11 | 63.25 | 65.88 | 2.95 | 4.69% | 63.00 | 66.66 | 173286 | 113422 | 5.46% |
| 2025-08-08 | 64.78 | 62.93 | -2.19 | -3.36% | 62.86 | 64.88 | 89632 | 56933 | 2.82% |
| 2025-08-07 | 64.28 | 65.12 | 0.86 | 1.34% | 63.81 | 66.37 | 120741 | 78716 | 3.81% |
| 2025-08-06 | 62.81 | 64.26 | 1.29 | 2.05% | 62.80 | 64.28 | 74044 | 47144 | 2.33% |
| 2025-08-05 | 63.50 | 62.97 | -0.68 | -1.07% | 62.69 | 63.82 | 64555 | 40729 | 2.03% |
| 2025-08-04 | 63.00 | 63.65 | 0.15 | 0.24% | 62.87 | 63.96 | 52835 | 33500 | 1.67% |
| 2025-08-01 | 63.30 | 63.50 | -0.07 | -0.11% | 62.60 | 64.40 | 71778 | 45533 | 2.26% |
| 2025-07-31 | 64.75 | 63.57 | -1.65 | -2.53% | 63.10 | 66.56 | 112526 | 73116 | 3.55% |
| 2025-07-30 | 65.98 | 65.22 | -0.51 | -0.78% | 64.21 | 66.98 | 112990 | 74391 | 3.56% |
| 2025-07-29 | 64.63 | 65.73 | 1.28 | 1.99% | 64.23 | 66.27 | 121513 | 79462 | 3.83% |
| 2025-07-28 | 64.80 | 64.45 | -0.33 | -0.51% | 64.21 | 65.13 | 63140 | 40821 | 1.99% |
| 2025-07-25 | 64.51 | 64.78 | 0.28 | 0.43% | 63.58 | 65.24 | 86198 | 55355 | 2.72% |
| 2025-07-24 | 63.50 | 64.50 | 1.25 | 1.98% | 63.30 | 64.80 | 77339 | 49717 | 2.44% |
| 2025-07-23 | 63.06 | 63.25 | 0.03 | 0.05% | 63.06 | 64.27 | 59927 | 38191 | 1.89% |
| 2025-07-22 | 63.61 | 63.22 | -0.70 | -1.10% | 63.10 | 64.30 | 59316 | 37711 | 1.87% |
| 2025-07-21 | 63.20 | 63.92 | 0.83 | 1.32% | 62.88 | 64.30 | 66050 | 42122 | 2.08% |
| 2025-07-18 | 64.75 | 63.09 | -1.68 | -2.59% | 62.60 | 65.23 | 112563 | 71460 | 3.55% |
| 2025-07-17 | 64.10 | 64.77 | 0.46 | 0.72% | 63.30 | 64.85 | 93274 | 59839 | 2.94% |
| 2025-07-16 | 64.80 | 64.31 | -0.56 | -0.86% | 64.20 | 65.86 | 61236 | 39792 | 1.93% |
| 2025-07-15 | 66.43 | 64.87 | -1.49 | -2.25% | 64.03 | 66.73 | 77679 | 50627 | 2.45% |
| 2025-07-14 | 66.87 | 66.36 | -0.41 | -0.61% | 66.08 | 67.22 | 41303 | 27506 | 1.30% |
| 2025-07-11 | 65.33 | 66.77 | 1.06 | 1.61% | 65.00 | 67.10 | 81800 | 54292 | 2.58% |
| 2025-07-10 | 64.44 | 65.71 | 0.71 | 1.09% | 64.42 | 66.20 | 59656 | 39140 | 1.88% |
| 2025-07-09 | 65.55 | 65.00 | -0.54 | -0.82% | 64.85 | 65.80 | 49305 | 32178 | 1.55% |
| 2025-07-08 | 65.16 | 65.54 | 1.02 | 1.58% | 64.55 | 65.85 | 70914 | 46458 | 2.23% |
| 2025-07-07 | 64.95 | 64.52 | -0.45 | -0.69% | 64.02 | 65.30 | 45245 | 29183 | 1.43% |
| 2025-07-04 | 66.11 | 64.97 | -1.33 | -2.01% | 64.70 | 66.59 | 90658 | 59215 | 2.86% |
| 2025-07-03 | 65.95 | 66.30 | 0.16 | 0.24% | 65.25 | 67.08 | 88553 | 58395 | 2.79% |
| 2025-07-02 | 67.08 | 66.14 | -1.66 | -2.45% | 65.88 | 67.50 | 79994 | 53060 | 2.52% |
| 2025-07-01 | 67.20 | 67.80 | 0.40 | 0.59% | 66.53 | 69.68 | 149861 | 102555 | 4.72% |
| 2025-06-30 | 67.68 | 67.40 | -0.10 | -0.15% | 66.43 | 67.99 | 117989 | 79039 | 3.72% |
| 2025-06-27 | 67.00 | 67.50 | 1.70 | 2.58% | 65.90 | 68.70 | 155134 | 104340 | 4.89% |
| 2025-06-26 | 66.50 | 65.80 | -0.86 | -1.29% | 65.51 | 67.29 | 110332 | 72954 | 3.48% |
| 2025-06-25 | 65.98 | 66.66 | 1.36 | 2.08% | 64.69 | 66.99 | 144099 | 95321 | 4.54% |
| 2025-06-24 | 64.90 | 65.30 | 0.96 | 1.49% | 63.80 | 65.35 | 109258 | 70734 | 3.44% |
| 2025-06-23 | 61.79 | 64.34 | 1.85 | 2.96% | 61.63 | 64.65 | 141687 | 90765 | 4.47% |
| 2025-06-20 | 63.33 | 62.49 | -0.81 | -1.28% | 62.02 | 63.80 | 80010 | 50134 | 2.52% |
| 2025-06-19 | 63.85 | 63.30 | -0.55 | -0.86% | 62.75 | 64.30 | 118808 | 75434 | 3.74% |
| 2025-06-18 | 61.76 | 63.85 | 2.03 | 3.28% | 61.50 | 63.85 | 164329 | 103608 | 5.18% |
| 2025-06-17 | 59.11 | 61.82 | 2.73 | 4.62% | 59.11 | 63.58 | 171725 | 105573 | 5.41% |
| 2025-06-16 | 58.00 | 59.09 | 0.80 | 1.37% | 57.75 | 59.77 | 71859 | 42324 | 2.26% |
| 2025-06-13 | 58.85 | 58.29 | -1.29 | -2.17% | 57.59 | 60.18 | 122261 | 71626 | 3.85% |
| 2025-06-12 | 61.00 | 59.58 | -0.68 | -1.13% | 59.57 | 61.46 | 70773 | 42829 | 2.23% |
| 2025-06-11 | 60.20 | 60.26 | 0.26 | 0.43% | 60.00 | 61.61 | 62365 | 37803 | 1.97% |
| 2025-06-10 | 62.01 | 60.00 | -2.20 | -3.54% | 59.60 | 62.49 | 90000 | 54397 | 2.84% |
| 2025-06-09 | 62.07 | 62.20 | 0.24 | 0.39% | 61.40 | 63.00 | 81372 | 50571 | 2.56% |