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 | 61.96 | 60.35 | -1.86 | -2.99% | 59.73 | 62.23 | 64770 | 39297 | 1.55% |
| 2025-09-15 | 61.92 | 62.21 | -0.14 | -0.22% | 61.70 | 64.73 | 85650 | 53743 | 2.05% |
| 2025-09-12 | 62.50 | 62.35 | 1.12 | 1.83% | 61.82 | 63.99 | 92248 | 57857 | 2.21% |
| 2025-09-11 | 58.30 | 61.23 | -0.19 | -0.31% | 56.30 | 61.88 | 125310 | 74862 | 3.00% |
| 2025-09-10 | 67.11 | 61.42 | -7.14 | -10.41% | 58.00 | 69.28 | 220402 | 136740 | 5.28% |
| 2025-09-09 | 66.58 | 68.56 | 2.16 | 3.25% | 66.37 | 72.61 | 157992 | 109880 | 3.78% |
| 2025-09-08 | 66.60 | 66.40 | -0.30 | -0.45% | 65.33 | 70.28 | 88808 | 59783 | 2.13% |
| 2025-09-05 | 66.64 | 66.70 | -0.57 | -0.85% | 64.00 | 68.09 | 106467 | 70364 | 2.55% |
| 2025-09-04 | 74.49 | 67.27 | -5.52 | -7.58% | 65.33 | 76.78 | 124813 | 87827 | 2.99% |
| 2025-09-03 | 72.14 | 72.79 | 0.93 | 1.29% | 70.00 | 76.88 | 135724 | 99897 | 3.25% |
| 2025-09-02 | 74.00 | 71.86 | -1.77 | -2.40% | 70.84 | 74.85 | 110892 | 81062 | 2.66% |
| 2025-09-01 | 65.37 | 73.63 | 7.24 | 10.91% | 65.37 | 75.00 | 178553 | 128221 | 4.28% |
| 2025-08-29 | 65.90 | 66.39 | 0.26 | 0.39% | 65.40 | 67.30 | 91018 | 60318 | 2.18% |
| 2025-08-28 | 64.92 | 66.13 | 1.18 | 1.82% | 62.82 | 66.30 | 95582 | 61360 | 2.29% |
| 2025-08-27 | 66.68 | 64.95 | -1.63 | -2.45% | 64.52 | 68.08 | 83691 | 55107 | 2.00% |
| 2025-08-26 | 71.00 | 66.58 | -2.93 | -4.22% | 66.30 | 71.13 | 106896 | 72667 | 2.56% |
| 2025-08-25 | 65.80 | 69.51 | 3.16 | 4.76% | 65.80 | 70.30 | 115026 | 78356 | 2.75% |
| 2025-08-22 | 67.83 | 66.35 | -3.37 | -4.83% | 65.82 | 68.78 | 145667 | 97375 | 3.49% |
| 2025-08-21 | 68.72 | 69.72 | -0.33 | -0.47% | 68.00 | 70.50 | 89919 | 62250 | 2.15% |
| 2025-08-20 | 70.81 | 70.05 | -1.49 | -2.08% | 68.36 | 74.80 | 123842 | 87712 | 2.97% |
| 2025-08-19 | 71.00 | 71.54 | 0.06 | 0.08% | 69.44 | 76.00 | 179106 | 130997 | 4.29% |
| 2025-08-18 | 70.65 | 71.48 | 0.88 | 1.25% | 69.71 | 71.88 | 98574 | 69698 | 2.36% |
| 2025-08-15 | 70.30 | 70.60 | -0.10 | -0.14% | 68.20 | 71.85 | 90912 | 63594 | 2.18% |
| 2025-08-14 | 71.60 | 70.70 | -0.02 | -0.03% | 70.25 | 73.32 | 126773 | 90708 | 3.04% |
| 2025-08-13 | 65.77 | 70.72 | 4.51 | 6.81% | 65.76 | 71.95 | 167816 | 116529 | 4.02% |
| 2025-08-12 | 68.32 | 66.21 | -1.84 | -2.70% | 64.80 | 68.68 | 97960 | 64509 | 2.35% |
| 2025-08-11 | 68.49 | 68.05 | 0.04 | 0.06% | 67.50 | 69.08 | 81934 | 55844 | 1.96% |
| 2025-08-08 | 69.60 | 68.01 | -2.11 | -3.01% | 67.78 | 70.40 | 92368 | 63455 | 2.21% |
| 2025-08-07 | 70.31 | 70.12 | -1.12 | -1.57% | 69.50 | 72.10 | 63963 | 45037 | 1.53% |
| 2025-08-06 | 72.70 | 71.24 | -0.45 | -0.63% | 70.81 | 73.61 | 76455 | 55022 | 1.83% |
| 2025-08-05 | 74.50 | 71.69 | -2.16 | -2.92% | 70.87 | 74.71 | 97539 | 70163 | 2.34% |
| 2025-08-04 | 74.58 | 73.85 | -1.87 | -2.47% | 72.45 | 75.49 | 107275 | 79237 | 2.57% |
| 2025-08-01 | 77.01 | 75.72 | -1.84 | -2.37% | 75.21 | 81.48 | 111416 | 86798 | 2.67% |
| 2025-07-31 | 73.32 | 77.56 | 3.99 | 5.42% | 73.00 | 80.84 | 151848 | 116854 | 3.64% |
| 2025-07-30 | 73.92 | 73.57 | -1.15 | -1.54% | 71.50 | 75.16 | 106652 | 78370 | 2.55% |
| 2025-07-29 | 75.25 | 74.72 | -0.18 | -0.24% | 71.51 | 77.88 | 132629 | 99826 | 3.18% |
| 2025-07-28 | 72.92 | 74.90 | 2.83 | 3.93% | 72.92 | 75.99 | 117938 | 88051 | 2.82% |
| 2025-07-25 | 74.66 | 72.07 | -3.04 | -4.05% | 71.93 | 75.34 | 133496 | 97433 | 3.20% |
| 2025-07-24 | 78.80 | 75.11 | -5.19 | -6.46% | 73.00 | 79.50 | 163568 | 123344 | 3.92% |
| 2025-07-23 | 74.40 | 80.30 | 4.42 | 5.82% | 73.60 | 81.40 | 176260 | 138265 | 4.22% |
| 2025-07-22 | 77.34 | 75.88 | -4.65 | -5.77% | 75.37 | 80.53 | 166084 | 128565 | 3.98% |
| 2025-07-21 | 67.12 | 80.53 | 13.42 | 20.00% | 66.86 | 80.53 | 193197 | 145671 | 4.63% |
| 2025-07-18 | 66.01 | 67.11 | 1.10 | 1.67% | 63.97 | 68.08 | 105272 | 69835 | 2.52% |
| 2025-07-17 | 61.89 | 66.01 | 3.71 | 5.96% | 61.50 | 67.67 | 159045 | 102547 | 3.81% |
| 2025-07-16 | 59.00 | 62.30 | 1.44 | 2.37% | 59.00 | 64.90 | 169240 | 105197 | 4.05% |
| 2025-07-15 | 55.27 | 60.86 | 7.09 | 13.19% | 54.37 | 60.89 | 205797 | 117355 | 4.93% |
| 2025-07-14 | 49.91 | 53.77 | 2.98 | 5.87% | 49.87 | 54.24 | 132938 | 70242 | 3.18% |
| 2025-07-11 | 50.01 | 50.79 | -0.47 | -0.92% | 49.90 | 52.20 | 91189 | 46291 | 2.18% |
| 2025-07-10 | 51.00 | 51.26 | 0.17 | 0.33% | 50.10 | 53.58 | 101609 | 53068 | 2.43% |
| 2025-07-09 | 50.01 | 51.09 | 0.66 | 1.31% | 49.06 | 52.18 | 99100 | 50671 | 2.37% |
| 2025-07-08 | 52.10 | 50.43 | -2.57 | -4.85% | 49.60 | 53.85 | 144299 | 73753 | 3.46% |
| 2025-07-07 | 55.70 | 53.00 | -3.61 | -6.38% | 51.80 | 55.70 | 122125 | 65400 | 2.92% |
| 2025-07-04 | 55.10 | 56.61 | 0.41 | 0.73% | 54.57 | 59.88 | 114628 | 64992 | 2.74% |
| 2025-07-03 | 54.77 | 56.20 | 1.40 | 2.55% | 54.06 | 57.88 | 143400 | 80705 | 3.43% |
| 2025-07-02 | 57.50 | 54.80 | -2.70 | -4.70% | 54.39 | 58.53 | 144538 | 80892 | 3.46% |
| 2025-07-01 | 50.13 | 57.50 | 7.38 | 14.72% | 49.80 | 58.63 | 235977 | 127057 | 5.65% |
| 2025-06-30 | 48.89 | 50.12 | 1.19 | 2.43% | 48.46 | 50.24 | 64697 | 32014 | 1.55% |
| 2025-06-27 | 48.50 | 48.93 | 0.10 | 0.20% | 48.50 | 49.66 | 55652 | 27301 | 1.33% |
| 2025-06-26 | 48.50 | 48.83 | -0.84 | -1.69% | 46.60 | 49.66 | 91263 | 44082 | 2.19% |
| 2025-06-25 | 50.45 | 49.67 | -1.29 | -2.53% | 49.20 | 51.32 | 80211 | 40071 | 1.92% |
| 2025-06-24 | 51.17 | 50.96 | -0.37 | -0.72% | 50.40 | 52.10 | 89434 | 45573 | 2.14% |
| 2025-06-23 | 48.10 | 51.33 | 2.49 | 5.10% | 48.10 | 51.98 | 128044 | 64315 | 3.07% |
| 2025-06-20 | 49.00 | 48.84 | -0.03 | -0.06% | 47.81 | 49.66 | 95051 | 46411 | 2.28% |
| 2025-06-19 | 51.00 | 48.87 | -2.31 | -4.51% | 48.40 | 51.29 | 138225 | 68353 | 3.31% |
| 2025-06-18 | 51.76 | 51.18 | -0.19 | -0.37% | 50.00 | 51.95 | 113280 | 57952 | 2.71% |
| 2025-06-17 | 59.00 | 51.37 | -6.23 | -10.82% | 50.56 | 59.50 | 205730 | 110778 | 4.93% |
| 2025-06-16 | 57.28 | 57.60 | 0.29 | 0.51% | 56.07 | 59.50 | 135093 | 78336 | 3.23% |
| 2025-06-13 | 58.00 | 57.31 | -1.69 | -2.86% | 54.87 | 60.50 | 173936 | 99816 | 4.16% |
| 2025-06-12 | 58.24 | 59.00 | 0.25 | 0.43% | 56.08 | 60.42 | 159359 | 93041 | 3.82% |
| 2025-06-11 | 60.00 | 58.75 | -3.28 | -5.29% | 57.50 | 61.28 | 148428 | 87468 | 3.55% |
| 2025-06-10 | 55.91 | 62.03 | 5.33 | 9.40% | 54.16 | 65.70 | 233775 | 135442 | 5.60% |
| 2025-06-09 | 51.50 | 56.70 | 5.13 | 9.95% | 51.30 | 59.18 | 182882 | 102447 | 4.38% |