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 | 68.30 | 68.96 | -0.46 | -0.66% | 68.10 | 69.96 | 183200 | 126410 | 5.64% |
| 2025-09-12 | 73.07 | 69.42 | -3.87 | -5.28% | 68.99 | 76.80 | 400555 | 288274 | 12.33% |
| 2025-09-11 | 68.71 | 73.29 | 3.82 | 5.50% | 68.70 | 73.93 | 348200 | 253345 | 10.72% |
| 2025-09-10 | 68.99 | 69.47 | 0.78 | 1.14% | 67.00 | 71.21 | 251118 | 174062 | 7.73% |
| 2025-09-09 | 68.21 | 68.69 | -0.13 | -0.19% | 67.09 | 68.99 | 205920 | 139941 | 6.34% |
| 2025-09-08 | 65.77 | 68.82 | 3.06 | 4.65% | 65.77 | 70.68 | 311776 | 214819 | 9.60% |
| 2025-09-05 | 65.48 | 65.76 | 0.56 | 0.86% | 62.10 | 65.81 | 179589 | 115733 | 5.53% |
| 2025-09-04 | 64.75 | 65.20 | 0.13 | 0.20% | 63.90 | 66.50 | 211711 | 137748 | 6.52% |
| 2025-09-03 | 68.00 | 65.07 | -1.94 | -2.90% | 64.87 | 69.50 | 218272 | 145080 | 6.72% |
| 2025-09-02 | 70.01 | 67.01 | -3.89 | -5.49% | 66.70 | 71.50 | 294370 | 202472 | 9.06% |
| 2025-09-01 | 66.80 | 70.90 | 2.64 | 3.87% | 66.80 | 72.26 | 354783 | 249978 | 10.92% |
| 2025-08-29 | 65.50 | 68.26 | 3.41 | 5.26% | 65.45 | 69.00 | 387602 | 262660 | 11.93% |
| 2025-08-28 | 65.50 | 64.85 | -1.83 | -2.74% | 62.70 | 67.00 | 299170 | 193127 | 9.21% |
| 2025-08-27 | 67.50 | 66.68 | -2.72 | -3.92% | 66.66 | 69.00 | 319703 | 216595 | 9.84% |
| 2025-08-26 | 66.50 | 69.40 | 2.26 | 3.37% | 65.43 | 71.68 | 447909 | 306622 | 13.79% |
| 2025-08-25 | 64.34 | 67.14 | 3.80 | 6.00% | 63.03 | 67.80 | 481276 | 315985 | 14.81% |
| 2025-08-22 | 65.91 | 63.34 | -2.59 | -3.93% | 63.10 | 66.50 | 359402 | 229837 | 11.06% |
| 2025-08-21 | 65.00 | 65.93 | 2.46 | 3.88% | 65.00 | 69.50 | 571488 | 381513 | 17.59% |
| 2025-08-20 | 57.01 | 63.47 | 5.77 | 10.00% | 56.53 | 63.47 | 337994 | 208032 | 10.40% |
| 2025-08-19 | 52.68 | 57.70 | 5.25 | 10.01% | 52.60 | 57.70 | 317007 | 180074 | 9.76% |
| 2025-08-18 | 50.62 | 52.45 | 1.82 | 3.59% | 50.59 | 53.16 | 158619 | 83349 | 4.88% |
| 2025-08-15 | 50.10 | 50.63 | 0.23 | 0.46% | 49.67 | 51.20 | 115017 | 58193 | 3.54% |
| 2025-08-14 | 49.20 | 50.40 | 1.01 | 2.04% | 49.20 | 51.86 | 176680 | 89818 | 5.44% |
| 2025-08-13 | 49.24 | 49.39 | 0.31 | 0.63% | 48.70 | 49.79 | 76039 | 37420 | 2.34% |
| 2025-08-12 | 49.83 | 49.08 | -0.74 | -1.49% | 49.03 | 49.99 | 85766 | 42417 | 2.64% |
| 2025-08-11 | 49.00 | 49.82 | 0.83 | 1.69% | 48.91 | 50.25 | 99370 | 49470 | 3.06% |
| 2025-08-08 | 49.36 | 48.99 | -0.35 | -0.71% | 48.97 | 49.69 | 74022 | 36486 | 2.28% |
| 2025-08-07 | 48.15 | 49.34 | 1.10 | 2.28% | 48.04 | 49.98 | 152061 | 75286 | 4.68% |
| 2025-08-06 | 47.41 | 48.24 | 0.84 | 1.77% | 46.95 | 49.37 | 90537 | 43503 | 2.79% |
| 2025-08-05 | 47.23 | 47.40 | 0.17 | 0.36% | 47.06 | 47.59 | 46095 | 21840 | 1.42% |
| 2025-08-04 | 46.50 | 47.23 | 0.50 | 1.07% | 46.15 | 47.26 | 58198 | 27140 | 1.79% |
| 2025-08-01 | 47.04 | 46.73 | -0.29 | -0.62% | 46.52 | 47.25 | 50596 | 23705 | 1.56% |
| 2025-07-31 | 48.00 | 47.02 | -1.35 | -2.79% | 46.75 | 48.15 | 90472 | 42922 | 2.78% |
| 2025-07-30 | 48.70 | 48.97 | 0.28 | 0.58% | 48.55 | 50.25 | 124110 | 61400 | 3.82% |
| 2025-07-29 | 48.92 | 48.69 | -0.19 | -0.39% | 47.86 | 48.95 | 75614 | 36512 | 2.33% |
| 2025-07-28 | 48.27 | 48.88 | 0.41 | 0.85% | 48.00 | 48.88 | 71366 | 34551 | 2.20% |
| 2025-07-25 | 49.67 | 48.47 | -1.26 | -2.53% | 48.34 | 49.68 | 104865 | 51188 | 3.23% |
| 2025-07-24 | 49.35 | 49.73 | 0.39 | 0.79% | 49.12 | 50.22 | 89400 | 44433 | 2.75% |
| 2025-07-23 | 49.83 | 49.34 | -1.06 | -2.10% | 49.34 | 50.38 | 118738 | 59140 | 3.65% |
| 2025-07-22 | 48.44 | 50.40 | 1.66 | 3.41% | 48.16 | 50.88 | 201812 | 100324 | 6.21% |
| 2025-07-21 | 49.88 | 48.74 | -0.46 | -0.93% | 48.33 | 49.88 | 126116 | 61786 | 3.88% |
| 2025-07-18 | 49.49 | 49.20 | 0.42 | 0.86% | 48.82 | 49.99 | 152618 | 75363 | 4.70% |
| 2025-07-17 | 48.62 | 48.78 | -0.09 | -0.18% | 48.32 | 49.26 | 123337 | 60036 | 3.80% |
| 2025-07-16 | 45.65 | 48.87 | 3.14 | 6.87% | 45.51 | 49.50 | 224113 | 107140 | 6.90% |
| 2025-07-15 | 46.27 | 45.73 | -1.86 | -3.91% | 45.51 | 47.06 | 135563 | 62410 | 4.17% |
| 2025-07-14 | 46.91 | 47.59 | 0.12 | 0.25% | 46.82 | 47.73 | 104845 | 49470 | 3.23% |
| 2025-07-11 | 47.68 | 47.47 | -0.22 | -0.46% | 47.01 | 48.83 | 195044 | 93409 | 6.00% |
| 2025-07-10 | 45.80 | 47.69 | 1.39 | 3.00% | 45.80 | 48.00 | 161537 | 76006 | 4.97% |
| 2025-07-09 | 45.55 | 46.30 | 0.52 | 1.14% | 45.40 | 47.18 | 139830 | 65211 | 4.30% |
| 2025-07-08 | 44.25 | 45.78 | 1.54 | 3.48% | 44.01 | 46.00 | 126934 | 57250 | 3.91% |
| 2025-07-07 | 44.99 | 44.24 | -0.55 | -1.23% | 44.09 | 45.07 | 66599 | 29535 | 2.05% |
| 2025-07-04 | 45.42 | 44.79 | -0.76 | -1.67% | 44.67 | 46.42 | 115664 | 52127 | 3.56% |
| 2025-07-03 | 44.41 | 45.55 | 0.30 | 0.66% | 44.41 | 46.95 | 185399 | 85346 | 5.71% |
| 2025-07-02 | 42.75 | 45.25 | 2.52 | 5.90% | 42.75 | 46.30 | 244418 | 109468 | 7.52% |
| 2025-07-01 | 43.86 | 42.73 | -1.26 | -2.86% | 42.67 | 43.94 | 139562 | 60054 | 4.30% |
| 2025-06-30 | 41.27 | 43.99 | 2.83 | 6.88% | 41.09 | 45.28 | 218272 | 96331 | 6.72% |
| 2025-06-27 | 41.20 | 41.16 | -0.11 | -0.27% | 41.15 | 41.40 | 31279 | 12901 | 0.96% |
| 2025-06-26 | 41.43 | 41.27 | -0.43 | -1.03% | 41.17 | 41.94 | 45840 | 19052 | 1.41% |
| 2025-06-25 | 41.01 | 41.70 | 0.69 | 1.68% | 40.70 | 41.85 | 59544 | 24571 | 1.83% |
| 2025-06-24 | 40.65 | 41.01 | 0.42 | 1.03% | 40.44 | 41.13 | 41120 | 16798 | 1.27% |
| 2025-06-23 | 40.60 | 40.59 | -0.49 | -1.19% | 39.50 | 40.66 | 47578 | 19152 | 1.46% |
| 2025-06-20 | 40.20 | 41.08 | 0.91 | 2.27% | 40.20 | 41.55 | 67811 | 27814 | 2.09% |
| 2025-06-19 | 40.50 | 40.17 | -1.12 | -2.71% | 40.10 | 41.29 | 53148 | 21562 | 1.64% |
| 2025-06-18 | 41.59 | 41.29 | 0.85 | 2.10% | 41.29 | 42.54 | 94787 | 39735 | 2.92% |
| 2025-06-17 | 40.60 | 40.44 | -0.39 | -0.96% | 40.30 | 40.98 | 31870 | 12919 | 0.98% |
| 2025-06-16 | 40.05 | 40.83 | 0.51 | 1.26% | 39.16 | 40.86 | 62113 | 24773 | 1.91% |
| 2025-06-13 | 41.59 | 40.32 | -1.38 | -3.31% | 40.18 | 41.59 | 60189 | 24487 | 1.85% |
| 2025-06-12 | 42.09 | 41.70 | -0.39 | -0.93% | 41.61 | 42.11 | 30483 | 12728 | 0.94% |
| 2025-06-11 | 41.80 | 42.09 | 0.27 | 0.65% | 41.65 | 42.40 | 28494 | 12003 | 0.88% |
| 2025-06-10 | 42.20 | 41.82 | -0.38 | -0.90% | 41.50 | 42.68 | 35976 | 15136 | 1.11% |
| 2025-06-09 | 42.05 | 42.20 | 0.15 | 0.36% | 41.78 | 42.24 | 28852 | 12137 | 0.89% |