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 | 71.08 | 71.66 | 0.41 | 0.58% | 70.69 | 72.23 | 81840 | 58371 | 4.34% |
| 2025-09-15 | 72.33 | 71.25 | -1.07 | -1.48% | 71.17 | 72.60 | 81781 | 58567 | 4.34% |
| 2025-09-12 | 72.67 | 72.32 | 0.05 | 0.07% | 71.16 | 73.30 | 126670 | 91567 | 6.72% |
| 2025-09-11 | 70.00 | 72.27 | 1.17 | 1.65% | 67.33 | 72.27 | 143797 | 101509 | 7.63% |
| 2025-09-10 | 71.68 | 71.10 | -0.66 | -0.92% | 70.42 | 72.45 | 104017 | 74143 | 5.52% |
| 2025-09-09 | 73.00 | 71.76 | -1.54 | -2.10% | 71.36 | 75.77 | 181493 | 133487 | 9.63% |
| 2025-09-08 | 72.50 | 73.30 | 1.25 | 1.73% | 72.20 | 74.56 | 153037 | 112356 | 8.12% |
| 2025-09-05 | 71.74 | 72.05 | 0.85 | 1.19% | 70.15 | 72.99 | 180316 | 129169 | 9.57% |
| 2025-09-04 | 74.80 | 71.20 | -3.04 | -4.09% | 69.28 | 76.37 | 240840 | 175359 | 12.78% |
| 2025-09-03 | 77.02 | 74.24 | -2.33 | -3.04% | 73.87 | 78.38 | 206149 | 156193 | 10.94% |
| 2025-09-02 | 77.52 | 76.57 | -0.97 | -1.25% | 75.80 | 80.08 | 315392 | 244599 | 16.74% |
| 2025-09-01 | 66.70 | 77.54 | 9.91 | 14.65% | 66.66 | 79.02 | 387149 | 284333 | 20.54% |
| 2025-08-29 | 68.70 | 67.63 | -1.07 | -1.56% | 67.56 | 70.00 | 205981 | 141215 | 10.93% |
| 2025-08-28 | 69.01 | 68.70 | 2.46 | 3.71% | 68.30 | 72.78 | 318839 | 223902 | 16.92% |
| 2025-08-27 | 65.18 | 66.24 | 0.53 | 0.81% | 65.09 | 67.15 | 142939 | 94445 | 7.58% |
| 2025-08-26 | 67.00 | 65.71 | -1.85 | -2.74% | 65.00 | 67.56 | 157126 | 104128 | 8.34% |
| 2025-08-25 | 66.82 | 67.56 | 0.58 | 0.87% | 65.98 | 68.55 | 157639 | 106015 | 8.36% |
| 2025-08-22 | 67.89 | 66.98 | -0.50 | -0.74% | 66.30 | 68.07 | 143742 | 96081 | 7.63% |
| 2025-08-21 | 64.73 | 67.48 | 3.02 | 4.69% | 64.26 | 68.47 | 227747 | 151937 | 12.09% |
| 2025-08-20 | 63.62 | 64.46 | 0.17 | 0.26% | 63.40 | 65.67 | 116383 | 75098 | 6.18% |
| 2025-08-19 | 63.61 | 64.29 | 0.32 | 0.50% | 63.61 | 66.21 | 168623 | 109464 | 8.95% |
| 2025-08-18 | 63.38 | 63.97 | 0.82 | 1.30% | 62.57 | 64.42 | 146925 | 93032 | 7.80% |
| 2025-08-15 | 61.80 | 63.15 | 1.15 | 1.85% | 61.61 | 63.63 | 112944 | 71057 | 5.99% |
| 2025-08-14 | 64.51 | 62.00 | -2.34 | -3.64% | 61.99 | 64.59 | 148423 | 93581 | 7.88% |
| 2025-08-13 | 62.80 | 64.34 | 2.05 | 3.29% | 62.11 | 65.00 | 168781 | 107629 | 8.96% |
| 2025-08-12 | 62.50 | 62.29 | -0.16 | -0.26% | 61.88 | 63.10 | 80354 | 50103 | 4.26% |
| 2025-08-11 | 61.06 | 62.45 | 1.38 | 2.26% | 61.05 | 62.50 | 100581 | 62178 | 5.34% |
| 2025-08-08 | 61.10 | 61.07 | -0.16 | -0.26% | 60.67 | 62.00 | 88557 | 54319 | 4.70% |
| 2025-08-07 | 61.90 | 61.23 | -1.21 | -1.94% | 60.95 | 62.70 | 126130 | 77598 | 6.69% |
| 2025-08-06 | 63.13 | 62.44 | -0.40 | -0.64% | 62.14 | 64.65 | 131309 | 83125 | 6.97% |
| 2025-08-05 | 62.98 | 62.84 | -0.17 | -0.27% | 62.00 | 63.40 | 106381 | 66577 | 5.65% |
| 2025-08-04 | 61.29 | 63.01 | 1.26 | 2.04% | 60.22 | 63.20 | 135326 | 83977 | 7.18% |
| 2025-08-01 | 64.00 | 61.75 | -2.78 | -4.31% | 61.57 | 64.90 | 185791 | 116524 | 9.86% |
| 2025-07-31 | 64.09 | 64.53 | 0.41 | 0.64% | 63.29 | 66.28 | 194410 | 125696 | 10.32% |
| 2025-07-30 | 65.50 | 64.12 | -2.14 | -3.23% | 63.73 | 67.75 | 221100 | 144943 | 11.73% |
| 2025-07-29 | 62.52 | 66.26 | 3.71 | 5.93% | 61.29 | 69.80 | 277480 | 180922 | 14.72% |
| 2025-07-28 | 61.06 | 62.55 | 1.60 | 2.63% | 60.13 | 62.56 | 199546 | 122763 | 10.59% |
| 2025-07-25 | 58.42 | 60.95 | 2.70 | 4.64% | 57.81 | 62.82 | 275026 | 167936 | 14.59% |
| 2025-07-24 | 56.39 | 58.25 | 1.85 | 3.28% | 56.01 | 58.47 | 170249 | 97571 | 9.03% |
| 2025-07-23 | 55.60 | 56.40 | 0.65 | 1.17% | 55.21 | 57.57 | 147646 | 83690 | 7.83% |
| 2025-07-22 | 54.76 | 55.75 | 1.00 | 1.83% | 54.47 | 57.57 | 166791 | 93781 | 8.85% |
| 2025-07-21 | 55.05 | 54.75 | -0.55 | -0.99% | 54.43 | 55.10 | 75304 | 41247 | 4.00% |
| 2025-07-18 | 55.43 | 55.30 | -0.05 | -0.09% | 54.71 | 55.65 | 74680 | 41125 | 3.96% |
| 2025-07-17 | 55.19 | 55.35 | 0.02 | 0.04% | 54.75 | 55.50 | 82567 | 45507 | 4.38% |
| 2025-07-16 | 53.72 | 55.33 | 1.29 | 2.39% | 53.72 | 55.68 | 131989 | 72575 | 7.00% |
| 2025-07-15 | 54.03 | 54.04 | -0.27 | -0.50% | 52.91 | 54.18 | 90724 | 48620 | 4.81% |
| 2025-07-14 | 53.45 | 54.31 | 0.92 | 1.72% | 53.36 | 54.67 | 94509 | 51102 | 5.02% |
| 2025-07-11 | 52.74 | 53.39 | 0.56 | 1.06% | 52.60 | 54.28 | 104080 | 55717 | 5.52% |
| 2025-07-10 | 52.52 | 52.83 | 0.29 | 0.55% | 52.13 | 53.19 | 63461 | 33404 | 3.37% |
| 2025-07-09 | 52.50 | 52.54 | 0.00 | 0.00% | 52.10 | 53.36 | 75803 | 39874 | 4.02% |
| 2025-07-08 | 51.52 | 52.54 | 0.94 | 1.82% | 51.51 | 53.30 | 82140 | 43230 | 4.36% |
| 2025-07-07 | 52.28 | 51.60 | -0.68 | -1.30% | 51.55 | 52.67 | 53782 | 27947 | 2.85% |
| 2025-07-04 | 52.09 | 52.28 | 0.07 | 0.13% | 51.83 | 53.00 | 61392 | 32114 | 3.26% |
| 2025-07-03 | 51.77 | 52.21 | 0.44 | 0.85% | 51.52 | 52.29 | 45735 | 23831 | 2.43% |
| 2025-07-02 | 52.26 | 51.77 | -0.72 | -1.37% | 51.60 | 52.36 | 48151 | 24980 | 2.56% |
| 2025-07-01 | 51.67 | 52.49 | 0.70 | 1.35% | 51.51 | 52.53 | 78054 | 40676 | 4.14% |
| 2025-06-30 | 51.16 | 51.79 | 0.67 | 1.31% | 50.97 | 51.86 | 55655 | 28685 | 2.95% |
| 2025-06-27 | 51.06 | 51.12 | 0.01 | 0.02% | 50.91 | 51.71 | 48372 | 24829 | 2.57% |
| 2025-06-26 | 51.81 | 51.11 | -0.72 | -1.39% | 51.05 | 51.99 | 52696 | 27093 | 2.80% |
| 2025-06-25 | 51.60 | 51.83 | 0.22 | 0.43% | 51.02 | 51.86 | 67844 | 34885 | 3.60% |
| 2025-06-24 | 50.80 | 51.61 | 0.99 | 1.96% | 50.52 | 51.64 | 56308 | 28881 | 2.99% |
| 2025-06-23 | 50.15 | 50.62 | 0.31 | 0.62% | 49.83 | 50.82 | 48324 | 24298 | 2.56% |
| 2025-06-20 | 50.85 | 50.31 | -0.48 | -0.95% | 50.22 | 50.97 | 35050 | 17679 | 1.86% |
| 2025-06-19 | 51.55 | 50.79 | -0.96 | -1.86% | 50.50 | 51.88 | 50439 | 25745 | 2.68% |
| 2025-06-18 | 51.30 | 51.75 | 0.17 | 0.33% | 50.92 | 51.86 | 40198 | 20660 | 2.13% |
| 2025-06-17 | 52.50 | 51.58 | -0.62 | -1.19% | 51.30 | 52.59 | 57314 | 29669 | 3.04% |
| 2025-06-16 | 51.10 | 52.20 | 0.84 | 1.64% | 50.91 | 52.34 | 66512 | 34522 | 3.53% |
| 2025-06-13 | 53.00 | 51.36 | -1.73 | -3.26% | 51.01 | 53.66 | 130694 | 67595 | 6.94% |
| 2025-06-12 | 53.51 | 53.09 | -0.58 | -1.08% | 52.70 | 53.64 | 74469 | 39474 | 3.95% |
| 2025-06-11 | 54.39 | 53.67 | -0.91 | -1.67% | 53.60 | 54.92 | 59712 | 32313 | 3.17% |
| 2025-06-10 | 55.59 | 54.58 | -1.01 | -1.82% | 54.00 | 55.90 | 67156 | 36890 | 3.56% |
| 2025-06-09 | 54.27 | 55.59 | 1.36 | 2.51% | 54.10 | 55.98 | 72589 | 40244 | 3.85% |