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 | 78.68 | 77.12 | -1.16 | -1.48% | 76.11 | 78.98 | 76644 | 59156 | 3.23% |
| 2025-09-12 | 80.00 | 78.28 | -2.74 | -3.38% | 76.83 | 80.98 | 143335 | 112339 | 6.04% |
| 2025-09-11 | 75.45 | 81.02 | 9.27 | 12.92% | 74.26 | 82.17 | 239482 | 189401 | 10.09% |
| 2025-09-10 | 70.40 | 71.75 | 1.75 | 2.50% | 70.40 | 75.00 | 113667 | 82415 | 4.79% |
| 2025-09-09 | 70.22 | 70.00 | -0.97 | -1.37% | 68.01 | 72.37 | 74836 | 52683 | 3.15% |
| 2025-09-08 | 73.06 | 70.97 | -1.72 | -2.37% | 69.50 | 73.35 | 94106 | 66892 | 3.96% |
| 2025-09-05 | 69.88 | 72.69 | 2.40 | 3.41% | 69.60 | 73.35 | 107599 | 76784 | 4.53% |
| 2025-09-04 | 72.90 | 70.29 | -3.34 | -4.54% | 68.88 | 76.89 | 169881 | 120840 | 7.16% |
| 2025-09-03 | 74.36 | 73.63 | 0.63 | 0.86% | 71.44 | 77.96 | 141254 | 104286 | 5.95% |
| 2025-09-02 | 78.67 | 73.00 | -5.62 | -7.15% | 72.33 | 82.50 | 196726 | 151369 | 8.29% |
| 2025-09-01 | 74.90 | 78.62 | 4.67 | 6.32% | 74.63 | 79.99 | 201783 | 155867 | 8.50% |
| 2025-08-29 | 76.93 | 73.95 | -4.05 | -5.19% | 72.83 | 77.00 | 158419 | 117903 | 6.67% |
| 2025-08-28 | 71.49 | 78.00 | 6.00 | 8.33% | 71.49 | 78.45 | 210984 | 159925 | 8.89% |
| 2025-08-27 | 70.01 | 72.00 | 2.00 | 2.86% | 70.01 | 75.47 | 166935 | 122175 | 7.03% |
| 2025-08-26 | 74.00 | 70.00 | -2.73 | -3.75% | 69.70 | 74.28 | 111288 | 79357 | 4.69% |
| 2025-08-25 | 70.89 | 72.73 | 4.21 | 6.14% | 70.89 | 74.80 | 178390 | 130462 | 7.52% |
| 2025-08-22 | 68.00 | 68.52 | 0.07 | 0.10% | 68.00 | 71.44 | 126270 | 87785 | 5.48% |
| 2025-08-21 | 71.72 | 68.45 | -3.25 | -4.53% | 67.65 | 73.33 | 136425 | 94373 | 5.92% |
| 2025-08-20 | 73.04 | 71.70 | -2.59 | -3.49% | 70.04 | 73.50 | 127407 | 91214 | 5.53% |
| 2025-08-19 | 73.53 | 74.29 | -1.91 | -2.51% | 70.51 | 74.88 | 158537 | 115750 | 6.88% |
| 2025-08-18 | 68.40 | 76.20 | 11.20 | 17.23% | 67.22 | 77.95 | 301997 | 221875 | 13.11% |
| 2025-08-15 | 59.32 | 65.00 | 5.68 | 9.58% | 59.32 | 65.86 | 215254 | 137202 | 9.35% |
| 2025-08-14 | 61.00 | 59.32 | -1.93 | -3.15% | 59.32 | 61.25 | 103466 | 62007 | 4.49% |
| 2025-08-13 | 57.05 | 61.25 | 4.20 | 7.36% | 56.82 | 61.78 | 184507 | 110010 | 8.01% |
| 2025-08-12 | 56.89 | 57.05 | 0.03 | 0.05% | 56.55 | 58.20 | 75903 | 43442 | 3.30% |
| 2025-08-11 | 54.77 | 57.02 | 2.23 | 4.07% | 54.67 | 58.47 | 117978 | 66843 | 5.12% |
| 2025-08-08 | 56.51 | 54.79 | -2.18 | -3.83% | 54.40 | 56.62 | 109204 | 60335 | 4.74% |
| 2025-08-07 | 59.00 | 56.97 | 1.27 | 2.28% | 55.23 | 60.92 | 229752 | 131955 | 9.97% |
| 2025-08-06 | 55.72 | 55.70 | 0.00 | 0.00% | 54.80 | 56.47 | 58431 | 32508 | 2.54% |
| 2025-08-05 | 58.11 | 55.70 | -1.14 | -2.01% | 54.89 | 58.20 | 98116 | 54743 | 4.26% |
| 2025-08-04 | 58.25 | 56.84 | -1.88 | -3.20% | 56.00 | 58.69 | 110567 | 63072 | 4.80% |
| 2025-08-01 | 59.69 | 58.72 | -0.98 | -1.64% | 58.10 | 60.47 | 81983 | 48468 | 3.56% |
| 2025-07-31 | 58.95 | 59.70 | 1.07 | 1.83% | 58.90 | 62.53 | 156337 | 94507 | 6.79% |
| 2025-07-30 | 58.80 | 58.63 | -0.72 | -1.21% | 57.58 | 59.50 | 93940 | 54861 | 4.08% |
| 2025-07-29 | 59.40 | 59.35 | 0.08 | 0.13% | 58.70 | 60.29 | 86597 | 51374 | 3.76% |
| 2025-07-28 | 57.18 | 59.27 | 2.01 | 3.51% | 57.18 | 60.00 | 145660 | 85907 | 6.32% |
| 2025-07-25 | 58.48 | 57.26 | -1.01 | -1.73% | 56.43 | 58.60 | 117577 | 67146 | 5.10% |
| 2025-07-24 | 56.50 | 58.27 | 4.14 | 7.65% | 55.82 | 59.88 | 281154 | 163877 | 12.21% |
| 2025-07-23 | 50.10 | 54.13 | 3.53 | 6.98% | 49.50 | 54.40 | 168219 | 88136 | 7.30% |
| 2025-07-22 | 48.75 | 50.60 | 1.68 | 3.43% | 48.63 | 52.29 | 119944 | 61015 | 5.21% |
| 2025-07-21 | 48.50 | 48.92 | 0.39 | 0.80% | 47.91 | 49.12 | 55339 | 26834 | 2.41% |
| 2025-07-18 | 47.42 | 48.53 | 0.92 | 1.93% | 47.42 | 49.71 | 77192 | 37748 | 3.36% |
| 2025-07-17 | 46.40 | 47.61 | 0.91 | 1.95% | 46.08 | 47.95 | 65598 | 30966 | 2.85% |
| 2025-07-16 | 45.99 | 46.70 | 1.14 | 2.50% | 45.86 | 48.17 | 90236 | 42596 | 3.92% |
| 2025-07-15 | 45.43 | 45.56 | -0.13 | -0.28% | 45.41 | 46.65 | 54934 | 25275 | 2.39% |
| 2025-07-14 | 45.81 | 45.69 | -0.29 | -0.63% | 45.43 | 46.18 | 37349 | 17076 | 1.62% |
| 2025-07-11 | 46.35 | 45.98 | -0.33 | -0.71% | 45.78 | 46.88 | 64586 | 29865 | 2.81% |
| 2025-07-10 | 46.11 | 46.31 | 0.44 | 0.96% | 45.74 | 47.06 | 55648 | 25887 | 2.42% |
| 2025-07-09 | 46.15 | 45.87 | -0.43 | -0.93% | 45.63 | 46.37 | 35434 | 16270 | 1.54% |
| 2025-07-08 | 44.81 | 46.30 | 1.50 | 3.35% | 44.52 | 46.84 | 74439 | 34292 | 3.24% |
| 2025-07-07 | 44.44 | 44.80 | 0.04 | 0.09% | 44.30 | 45.18 | 21283 | 9532 | 0.93% |
| 2025-07-04 | 45.03 | 44.76 | -0.28 | -0.62% | 44.01 | 45.88 | 52544 | 23675 | 2.28% |
| 2025-07-03 | 44.61 | 45.04 | 0.49 | 1.10% | 44.16 | 45.17 | 34657 | 15489 | 1.51% |
| 2025-07-02 | 45.46 | 44.55 | -1.21 | -2.64% | 44.20 | 45.69 | 44060 | 19691 | 1.92% |
| 2025-07-01 | 46.00 | 45.76 | -0.65 | -1.40% | 45.16 | 46.20 | 45937 | 20963 | 2.00% |
| 2025-06-30 | 45.90 | 46.41 | 0.42 | 0.91% | 45.22 | 46.89 | 61401 | 28264 | 2.67% |
| 2025-06-27 | 43.50 | 45.99 | 2.90 | 6.73% | 43.03 | 46.98 | 112417 | 50982 | 4.89% |
| 2025-06-26 | 43.60 | 43.29 | -0.10 | -0.23% | 43.25 | 44.87 | 36977 | 16200 | 1.61% |
| 2025-06-25 | 43.42 | 43.39 | 0.04 | 0.09% | 42.93 | 43.61 | 38100 | 16487 | 1.66% |
| 2025-06-24 | 41.24 | 43.35 | 2.24 | 5.45% | 41.18 | 43.78 | 63374 | 26985 | 2.76% |
| 2025-06-23 | 40.84 | 41.11 | 0.26 | 0.64% | 40.51 | 41.30 | 19525 | 8000 | 0.85% |
| 2025-06-20 | 40.68 | 40.85 | 0.20 | 0.49% | 40.68 | 41.65 | 22054 | 9082 | 0.96% |
| 2025-06-19 | 42.14 | 40.65 | -1.45 | -3.44% | 40.54 | 42.25 | 36888 | 15201 | 1.60% |
| 2025-06-18 | 41.80 | 42.10 | 0.30 | 0.72% | 41.50 | 42.34 | 20831 | 8727 | 0.91% |
| 2025-06-17 | 43.01 | 41.80 | -1.33 | -3.08% | 41.60 | 43.01 | 47692 | 19979 | 2.07% |
| 2025-06-16 | 43.65 | 43.13 | -0.27 | -0.62% | 43.01 | 44.06 | 34886 | 15149 | 1.52% |
| 2025-06-13 | 43.49 | 43.40 | -0.09 | -0.21% | 43.20 | 44.40 | 44140 | 19299 | 1.92% |
| 2025-06-12 | 43.55 | 43.49 | -0.01 | -0.02% | 43.20 | 43.98 | 38901 | 16953 | 1.69% |
| 2025-06-11 | 42.90 | 43.50 | 0.58 | 1.35% | 42.75 | 44.34 | 50963 | 22263 | 2.22% |
| 2025-06-10 | 43.75 | 42.92 | -0.74 | -1.69% | 42.60 | 43.75 | 31617 | 13598 | 1.38% |
| 2025-06-09 | 43.83 | 43.66 | -0.15 | -0.34% | 43.49 | 44.29 | 30608 | 13389 | 1.33% |