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 | 57.57 | 57.97 | 0.18 | 0.31% | 57.10 | 58.05 | 15080 | 8696 | 0.95% |
| 2025-09-15 | 58.49 | 57.79 | -0.50 | -0.86% | 56.87 | 58.78 | 22554 | 12957 | 1.43% |
| 2025-09-12 | 59.10 | 58.29 | -0.87 | -1.47% | 58.21 | 59.47 | 24960 | 14670 | 1.58% |
| 2025-09-11 | 57.65 | 59.16 | 1.32 | 2.28% | 57.30 | 59.80 | 27440 | 16121 | 1.74% |
| 2025-09-10 | 58.19 | 57.84 | -0.32 | -0.55% | 57.60 | 59.49 | 18076 | 10539 | 1.14% |
| 2025-09-09 | 59.63 | 58.16 | -1.47 | -2.47% | 57.90 | 59.63 | 22109 | 12951 | 1.40% |
| 2025-09-08 | 60.10 | 59.63 | -0.58 | -0.96% | 59.00 | 60.20 | 21151 | 12587 | 1.34% |
| 2025-09-05 | 57.90 | 60.21 | 2.62 | 4.55% | 57.13 | 61.38 | 35129 | 20961 | 2.22% |
| 2025-09-04 | 58.28 | 57.59 | -0.65 | -1.12% | 56.01 | 59.39 | 28008 | 16213 | 1.77% |
| 2025-09-03 | 59.60 | 58.24 | -1.26 | -2.12% | 58.05 | 60.50 | 25670 | 15177 | 1.62% |
| 2025-09-02 | 62.68 | 59.50 | -3.60 | -5.71% | 58.61 | 62.91 | 46474 | 28018 | 2.94% |
| 2025-09-01 | 62.63 | 63.10 | 0.45 | 0.72% | 62.43 | 63.97 | 25034 | 15812 | 1.58% |
| 2025-08-29 | 64.00 | 62.65 | -0.49 | -0.78% | 62.18 | 64.90 | 26840 | 16929 | 1.70% |
| 2025-08-28 | 61.91 | 63.14 | 1.25 | 2.02% | 60.61 | 63.16 | 37700 | 23458 | 2.39% |
| 2025-08-27 | 62.78 | 61.89 | -0.89 | -1.42% | 61.87 | 65.00 | 43568 | 27765 | 2.76% |
| 2025-08-26 | 63.30 | 62.78 | -0.60 | -0.95% | 62.35 | 63.75 | 28940 | 18200 | 1.83% |
| 2025-08-25 | 64.09 | 63.38 | -0.71 | -1.11% | 62.69 | 64.85 | 39506 | 25121 | 2.50% |
| 2025-08-22 | 63.84 | 64.09 | 0.31 | 0.49% | 63.45 | 64.90 | 28251 | 18073 | 1.79% |
| 2025-08-21 | 65.62 | 63.78 | -1.83 | -2.79% | 63.47 | 65.87 | 35568 | 22983 | 2.25% |
| 2025-08-20 | 64.71 | 65.61 | 0.84 | 1.30% | 63.66 | 65.65 | 25355 | 16372 | 1.60% |
| 2025-08-19 | 65.07 | 64.77 | -0.13 | -0.20% | 64.32 | 66.80 | 35964 | 23438 | 2.28% |
| 2025-08-18 | 64.35 | 64.90 | 0.51 | 0.79% | 63.80 | 65.66 | 30431 | 19690 | 1.93% |
| 2025-08-15 | 63.04 | 64.39 | 1.36 | 2.16% | 62.72 | 64.75 | 27352 | 17485 | 1.73% |
| 2025-08-14 | 65.59 | 63.03 | -1.99 | -3.06% | 62.24 | 65.59 | 37132 | 23547 | 2.35% |
| 2025-08-13 | 62.85 | 65.02 | 1.89 | 2.99% | 62.69 | 65.31 | 41798 | 26776 | 2.64% |
| 2025-08-12 | 62.98 | 63.13 | 0.12 | 0.19% | 62.30 | 63.42 | 18921 | 11889 | 1.20% |
| 2025-08-11 | 62.25 | 63.01 | 0.86 | 1.38% | 62.01 | 63.50 | 21851 | 13762 | 1.38% |
| 2025-08-08 | 62.30 | 62.15 | -0.42 | -0.67% | 61.85 | 62.94 | 15463 | 9640 | 0.98% |
| 2025-08-07 | 63.28 | 62.57 | -0.71 | -1.12% | 62.15 | 63.95 | 27100 | 17027 | 1.71% |
| 2025-08-06 | 63.87 | 63.28 | -0.43 | -0.67% | 62.95 | 64.20 | 21814 | 13856 | 1.38% |
| 2025-08-05 | 63.10 | 63.71 | -0.29 | -0.45% | 62.71 | 64.23 | 31151 | 19796 | 1.97% |
| 2025-08-04 | 60.12 | 64.00 | 3.94 | 6.56% | 59.00 | 64.66 | 58490 | 36639 | 3.70% |
| 2025-08-01 | 60.82 | 60.06 | -0.76 | -1.25% | 60.00 | 63.60 | 49309 | 30345 | 3.12% |
| 2025-07-31 | 62.60 | 60.82 | -2.18 | -3.46% | 60.77 | 64.20 | 48884 | 30370 | 3.09% |
| 2025-07-30 | 63.30 | 63.00 | -0.29 | -0.46% | 62.50 | 64.66 | 24191 | 15268 | 1.53% |
| 2025-07-29 | 61.97 | 63.29 | 1.33 | 2.15% | 61.50 | 63.47 | 30811 | 19310 | 1.95% |
| 2025-07-28 | 60.27 | 61.96 | 1.69 | 2.80% | 60.27 | 62.49 | 26435 | 16291 | 3.31% |
| 2025-07-25 | 61.68 | 60.27 | -1.30 | -2.11% | 60.06 | 61.68 | 19613 | 11903 | 2.46% |
| 2025-07-24 | 59.83 | 61.57 | 1.74 | 2.91% | 59.51 | 62.25 | 35346 | 21727 | 4.42% |
| 2025-07-23 | 60.98 | 59.83 | -0.99 | -1.63% | 59.41 | 61.03 | 22938 | 13752 | 2.87% |
| 2025-07-22 | 62.20 | 60.82 | -1.38 | -2.22% | 60.59 | 62.64 | 30064 | 18562 | 3.76% |
| 2025-07-21 | 60.60 | 62.20 | 1.60 | 2.64% | 60.40 | 62.80 | 27004 | 16691 | 3.38% |
| 2025-07-18 | 59.84 | 60.60 | 0.77 | 1.29% | 59.66 | 60.99 | 24068 | 14552 | 3.01% |
| 2025-07-17 | 58.46 | 59.83 | 1.37 | 2.34% | 58.31 | 60.30 | 25850 | 15426 | 3.24% |
| 2025-07-16 | 59.53 | 58.46 | -1.07 | -1.80% | 58.26 | 59.90 | 25029 | 14750 | 3.13% |
| 2025-07-15 | 60.93 | 59.53 | -1.63 | -2.67% | 59.10 | 61.36 | 29626 | 17761 | 3.71% |
| 2025-07-14 | 59.91 | 61.16 | 1.25 | 2.09% | 59.88 | 62.00 | 29253 | 17916 | 3.66% |
| 2025-07-11 | 60.00 | 59.91 | -0.47 | -0.78% | 58.99 | 60.46 | 33524 | 19997 | 4.20% |
| 2025-07-10 | 62.28 | 60.38 | -3.14 | -4.94% | 59.50 | 62.59 | 59182 | 35828 | 7.41% |
| 2025-07-09 | 70.27 | 63.52 | -7.06 | -10.00% | 63.52 | 70.59 | 74297 | 48693 | 9.30% |
| 2025-07-08 | 69.53 | 70.58 | 1.07 | 1.54% | 68.81 | 71.26 | 27592 | 19495 | 3.45% |
| 2025-07-07 | 68.71 | 69.51 | 0.14 | 0.20% | 68.71 | 71.45 | 30531 | 21316 | 3.82% |
| 2025-07-04 | 69.31 | 69.37 | -0.46 | -0.66% | 69.29 | 72.47 | 40349 | 28537 | 5.05% |
| 2025-07-03 | 68.55 | 69.83 | 0.62 | 0.90% | 68.18 | 70.68 | 54234 | 37859 | 6.79% |
| 2025-07-02 | 65.80 | 69.21 | 3.74 | 5.71% | 65.47 | 72.02 | 109799 | 75900 | 13.74% |
| 2025-07-01 | 63.69 | 65.47 | 1.81 | 2.84% | 63.45 | 66.18 | 44199 | 28616 | 5.53% |
| 2025-06-30 | 59.88 | 63.66 | 3.46 | 5.75% | 59.66 | 63.97 | 56848 | 35743 | 7.12% |
| 2025-06-27 | 59.22 | 60.20 | 1.20 | 2.03% | 58.71 | 60.54 | 31137 | 18561 | 3.90% |
| 2025-06-26 | 59.11 | 59.00 | -0.69 | -1.16% | 58.93 | 61.00 | 28439 | 17048 | 3.56% |
| 2025-06-25 | 59.90 | 59.69 | -0.29 | -0.48% | 58.62 | 60.15 | 32071 | 19057 | 4.01% |
| 2025-06-24 | 57.71 | 59.98 | 1.88 | 3.24% | 57.61 | 60.45 | 34764 | 20706 | 2.21% |
| 2025-06-23 | 56.11 | 58.10 | 1.20 | 2.11% | 55.52 | 58.20 | 24069 | 13744 | 1.53% |
| 2025-06-20 | 57.59 | 56.90 | -0.62 | -1.08% | 56.75 | 60.00 | 33218 | 19412 | 2.11% |
| 2025-06-19 | 57.11 | 57.52 | -0.17 | -0.29% | 57.11 | 58.58 | 18638 | 10791 | 1.19% |
| 2025-06-18 | 57.30 | 57.69 | 0.37 | 0.65% | 56.00 | 58.05 | 21724 | 12407 | 1.38% |
| 2025-06-17 | 58.00 | 57.32 | -0.38 | -0.66% | 57.09 | 58.19 | 13192 | 7579 | 0.84% |
| 2025-06-16 | 56.82 | 57.70 | 0.65 | 1.14% | 56.60 | 58.02 | 16805 | 9627 | 1.07% |
| 2025-06-13 | 58.51 | 57.05 | -1.65 | -2.81% | 56.83 | 58.69 | 20387 | 11730 | 1.30% |
| 2025-06-12 | 58.63 | 58.70 | 0.08 | 0.14% | 58.30 | 59.39 | 16691 | 9805 | 1.06% |
| 2025-06-11 | 58.92 | 58.62 | -0.31 | -0.53% | 58.47 | 59.59 | 19008 | 11198 | 1.21% |
| 2025-06-10 | 60.99 | 58.93 | -2.13 | -3.49% | 58.30 | 61.06 | 34221 | 20338 | 2.18% |
| 2025-06-09 | 61.72 | 61.06 | -0.66 | -1.07% | 60.29 | 62.50 | 42021 | 25751 | 2.67% |