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 | 74.47 | 73.78 | -0.14 | -0.19% | 71.73 | 74.92 | 896199 | 655235 | 4.81% |
| 2025-09-15 | 75.99 | 73.92 | 0.11 | 0.15% | 73.66 | 80.94 | 1341130 | 1034121 | 7.20% |
| 2025-09-12 | 72.00 | 73.81 | 2.11 | 2.94% | 71.00 | 76.98 | 1230351 | 906902 | 6.61% |
| 2025-09-11 | 69.90 | 71.70 | 1.55 | 2.21% | 68.13 | 72.71 | 1059155 | 753103 | 5.69% |
| 2025-09-10 | 70.00 | 70.15 | -2.08 | -2.88% | 69.00 | 71.30 | 1091632 | 764021 | 5.86% |
| 2025-09-09 | 73.10 | 72.23 | -2.72 | -3.63% | 71.60 | 74.88 | 1051747 | 767380 | 5.65% |
| 2025-09-08 | 81.00 | 74.95 | -3.05 | -3.91% | 72.98 | 81.00 | 1813005 | 1377072 | 9.74% |
| 2025-09-05 | 68.00 | 78.00 | 11.10 | 16.59% | 67.00 | 78.90 | 1705918 | 1235669 | 9.16% |
| 2025-09-04 | 66.08 | 66.90 | 2.89 | 4.51% | 65.28 | 72.77 | 1561461 | 1067539 | 8.39% |
| 2025-09-03 | 57.86 | 64.01 | 6.90 | 12.08% | 57.85 | 65.56 | 1384718 | 880737 | 7.44% |
| 2025-09-02 | 55.81 | 57.11 | 1.24 | 2.22% | 55.30 | 57.89 | 736583 | 416306 | 3.96% |
| 2025-09-01 | 57.45 | 55.87 | -1.32 | -2.31% | 55.50 | 58.14 | 679234 | 381985 | 3.65% |
| 2025-08-29 | 53.60 | 57.19 | 3.66 | 6.84% | 53.53 | 59.00 | 1031336 | 584427 | 5.54% |
| 2025-08-28 | 53.00 | 53.53 | 0.28 | 0.53% | 52.00 | 54.79 | 680975 | 364045 | 3.66% |
| 2025-08-27 | 50.35 | 53.25 | 2.90 | 5.76% | 50.20 | 56.68 | 1144803 | 613699 | 6.15% |
| 2025-08-26 | 49.49 | 50.35 | 0.48 | 0.96% | 48.80 | 51.50 | 567726 | 285273 | 3.05% |
| 2025-08-25 | 48.84 | 49.87 | 1.37 | 2.82% | 48.27 | 50.74 | 679505 | 336673 | 3.65% |
| 2025-08-22 | 47.20 | 48.50 | 0.43 | 0.89% | 47.11 | 50.25 | 692952 | 339323 | 3.72% |
| 2025-08-21 | 48.56 | 48.07 | -0.43 | -0.89% | 47.82 | 48.74 | 309618 | 149582 | 1.66% |
| 2025-08-20 | 47.18 | 48.50 | 0.87 | 1.83% | 47.03 | 48.57 | 377610 | 180531 | 2.03% |
| 2025-08-19 | 47.43 | 47.63 | 0.21 | 0.44% | 47.00 | 48.31 | 393279 | 187550 | 2.11% |
| 2025-08-18 | 47.18 | 47.42 | 0.67 | 1.43% | 46.73 | 47.98 | 489452 | 231664 | 2.63% |
| 2025-08-15 | 45.25 | 46.75 | 1.34 | 2.95% | 45.21 | 46.95 | 497340 | 231080 | 2.67% |
| 2025-08-14 | 46.26 | 45.41 | -0.69 | -1.50% | 44.85 | 46.35 | 357676 | 163444 | 1.92% |
| 2025-08-13 | 45.78 | 46.10 | 0.17 | 0.37% | 45.51 | 46.50 | 327636 | 150587 | 1.76% |
| 2025-08-12 | 46.34 | 45.93 | -0.66 | -1.42% | 45.31 | 46.34 | 382858 | 175117 | 2.06% |
| 2025-08-11 | 44.90 | 46.59 | 2.71 | 6.18% | 44.60 | 46.88 | 704545 | 322386 | 3.78% |
| 2025-08-08 | 43.98 | 43.88 | -0.18 | -0.41% | 43.81 | 44.25 | 190586 | 83853 | 1.02% |
| 2025-08-07 | 44.44 | 44.06 | -0.20 | -0.45% | 43.80 | 44.98 | 312934 | 138435 | 1.68% |
| 2025-08-06 | 44.15 | 44.26 | 0.09 | 0.20% | 43.68 | 44.29 | 199279 | 87829 | 1.07% |
| 2025-08-05 | 44.10 | 44.17 | 0.10 | 0.23% | 43.87 | 44.32 | 216010 | 95273 | 1.16% |
| 2025-08-04 | 43.79 | 44.07 | 0.17 | 0.39% | 43.40 | 44.18 | 230332 | 100861 | 1.24% |
| 2025-08-01 | 44.33 | 43.90 | -0.38 | -0.86% | 43.69 | 44.77 | 307440 | 135635 | 1.65% |
| 2025-07-31 | 45.90 | 44.28 | -1.71 | -3.72% | 44.11 | 46.14 | 371535 | 167533 | 2.00% |
| 2025-07-30 | 47.48 | 45.99 | -1.60 | -3.36% | 45.78 | 47.59 | 319302 | 148607 | 1.72% |
| 2025-07-29 | 47.20 | 47.59 | 0.17 | 0.36% | 46.88 | 47.66 | 239884 | 113467 | 1.29% |
| 2025-07-28 | 46.92 | 47.42 | 0.32 | 0.68% | 46.70 | 48.30 | 320726 | 152365 | 1.72% |
| 2025-07-25 | 47.60 | 47.10 | -0.44 | -0.93% | 46.90 | 47.87 | 267442 | 126627 | 1.44% |
| 2025-07-24 | 45.96 | 47.54 | 1.44 | 3.12% | 45.96 | 47.98 | 458232 | 216301 | 2.46% |
| 2025-07-23 | 46.81 | 46.10 | -0.43 | -0.92% | 45.97 | 46.90 | 265432 | 123297 | 1.43% |
| 2025-07-22 | 45.83 | 46.53 | 0.54 | 1.17% | 45.60 | 46.98 | 366925 | 170393 | 1.97% |
| 2025-07-21 | 45.70 | 45.99 | 0.39 | 0.86% | 45.19 | 46.05 | 238855 | 109269 | 1.28% |
| 2025-07-18 | 45.05 | 45.60 | 0.60 | 1.33% | 45.05 | 46.23 | 386725 | 177073 | 2.08% |
| 2025-07-17 | 44.05 | 45.00 | 0.89 | 2.02% | 43.67 | 45.06 | 284117 | 126188 | 1.53% |
| 2025-07-16 | 44.51 | 44.11 | -0.40 | -0.90% | 43.89 | 44.69 | 188368 | 83379 | 1.01% |
| 2025-07-15 | 45.11 | 44.51 | -0.72 | -1.59% | 44.35 | 45.48 | 237949 | 106637 | 1.28% |
| 2025-07-14 | 45.34 | 45.23 | 0.19 | 0.42% | 45.18 | 45.95 | 183652 | 83516 | 0.99% |
| 2025-07-11 | 45.15 | 45.04 | -0.04 | -0.09% | 44.71 | 46.09 | 368713 | 167781 | 1.98% |
| 2025-07-10 | 45.13 | 45.08 | 0.05 | 0.11% | 44.58 | 45.33 | 213836 | 96214 | 1.15% |
| 2025-07-09 | 44.52 | 45.03 | 0.51 | 1.15% | 44.30 | 45.98 | 337158 | 152633 | 1.81% |
| 2025-07-08 | 43.84 | 44.52 | 0.44 | 1.00% | 43.84 | 45.15 | 338448 | 150354 | 1.82% |
| 2025-07-07 | 44.00 | 44.08 | -0.12 | -0.27% | 43.46 | 44.43 | 234763 | 102971 | 1.26% |
| 2025-07-04 | 46.20 | 44.20 | -2.19 | -4.72% | 43.73 | 46.35 | 456708 | 205056 | 2.45% |
| 2025-07-03 | 45.00 | 46.39 | 1.38 | 3.07% | 44.64 | 46.80 | 362505 | 166060 | 1.95% |
| 2025-07-02 | 45.36 | 45.01 | -0.40 | -0.88% | 44.71 | 45.40 | 149879 | 67308 | 0.81% |
| 2025-07-01 | 45.82 | 45.41 | -0.40 | -0.87% | 44.81 | 45.83 | 176835 | 79853 | 0.95% |
| 2025-06-30 | 45.58 | 45.81 | 0.86 | 1.91% | 45.38 | 46.44 | 260388 | 119592 | 1.40% |
| 2025-06-27 | 45.20 | 44.95 | 0.04 | 0.09% | 44.77 | 45.89 | 209149 | 94577 | 1.12% |
| 2025-06-26 | 45.88 | 44.91 | -1.00 | -2.18% | 44.83 | 46.50 | 271254 | 123652 | 1.46% |
| 2025-06-25 | 45.00 | 45.91 | 1.02 | 2.27% | 44.82 | 46.00 | 285188 | 129779 | 1.53% |
| 2025-06-24 | 43.80 | 44.89 | 0.99 | 2.26% | 43.58 | 44.97 | 287483 | 127621 | 1.54% |
| 2025-06-23 | 41.78 | 43.90 | 1.84 | 4.37% | 41.52 | 43.91 | 311954 | 134890 | 1.68% |
| 2025-06-20 | 42.40 | 42.06 | -0.37 | -0.87% | 42.05 | 43.66 | 231732 | 99232 | 1.24% |
| 2025-06-19 | 42.26 | 42.43 | 0.17 | 0.40% | 42.23 | 43.96 | 326261 | 140272 | 1.75% |
| 2025-06-18 | 42.30 | 42.26 | -0.12 | -0.28% | 42.10 | 42.71 | 156085 | 66120 | 0.84% |
| 2025-06-17 | 42.77 | 42.38 | -0.29 | -0.68% | 41.89 | 43.00 | 178241 | 75604 | 0.96% |
| 2025-06-16 | 42.63 | 42.67 | -0.11 | -0.26% | 42.45 | 42.81 | 130256 | 55490 | 0.70% |
| 2025-06-13 | 43.27 | 42.78 | -0.54 | -1.25% | 42.55 | 43.33 | 159637 | 68443 | 0.86% |
| 2025-06-12 | 43.81 | 43.32 | -0.59 | -1.34% | 43.11 | 43.91 | 155249 | 67354 | 0.83% |
| 2025-06-11 | 43.80 | 43.91 | 0.15 | 0.34% | 43.80 | 44.88 | 175166 | 77516 | 0.94% |
| 2025-06-10 | 45.00 | 43.76 | -1.26 | -2.80% | 43.30 | 45.25 | 237087 | 104597 | 1.27% |
| 2025-06-09 | 45.18 | 45.02 | -0.16 | -0.35% | 44.92 | 45.99 | 125818 | 57026 | 0.68% |