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 | 60.87 | 63.23 | 2.36 | 3.88% | 60.61 | 63.88 | 32435 | 20256 | 3.81% |
| 2025-09-15 | 61.50 | 60.87 | -0.78 | -1.27% | 60.35 | 61.86 | 18661 | 11385 | 2.19% |
| 2025-09-12 | 61.90 | 61.65 | -0.38 | -0.61% | 60.98 | 62.68 | 21297 | 13153 | 2.50% |
| 2025-09-11 | 60.46 | 62.03 | 1.58 | 2.61% | 59.23 | 62.14 | 24544 | 14990 | 2.88% |
| 2025-09-10 | 61.54 | 60.45 | -1.30 | -2.11% | 59.90 | 62.38 | 22617 | 13755 | 2.65% |
| 2025-09-09 | 63.57 | 61.75 | -2.33 | -3.64% | 61.50 | 63.57 | 24748 | 15471 | 2.90% |
| 2025-09-08 | 62.81 | 64.08 | 1.00 | 1.59% | 62.65 | 64.17 | 25668 | 16267 | 3.01% |
| 2025-09-05 | 60.55 | 63.08 | 2.65 | 4.39% | 60.00 | 63.54 | 35651 | 22198 | 4.18% |
| 2025-09-04 | 62.19 | 60.43 | -0.95 | -1.55% | 59.48 | 64.18 | 39591 | 24488 | 4.65% |
| 2025-09-03 | 63.13 | 61.38 | -1.92 | -3.03% | 60.93 | 65.20 | 35365 | 22415 | 4.15% |
| 2025-09-02 | 65.21 | 63.30 | -2.03 | -3.11% | 61.97 | 65.21 | 48467 | 30637 | 5.69% |
| 2025-09-01 | 63.50 | 65.33 | 2.30 | 3.65% | 63.10 | 65.33 | 47705 | 30775 | 5.60% |
| 2025-08-29 | 62.80 | 63.03 | -0.19 | -0.30% | 61.80 | 63.87 | 32067 | 20177 | 3.76% |
| 2025-08-28 | 62.05 | 63.22 | 0.54 | 0.86% | 59.78 | 63.22 | 56902 | 35134 | 6.68% |
| 2025-08-27 | 65.66 | 62.68 | -2.75 | -4.20% | 62.65 | 65.83 | 52294 | 33675 | 6.14% |
| 2025-08-26 | 62.38 | 65.43 | 2.98 | 4.77% | 61.08 | 67.99 | 70447 | 45766 | 8.27% |
| 2025-08-25 | 61.61 | 62.45 | 1.60 | 2.63% | 61.10 | 63.33 | 42927 | 26710 | 5.04% |
| 2025-08-22 | 61.36 | 60.85 | -1.04 | -1.68% | 60.66 | 62.81 | 32556 | 19929 | 3.82% |
| 2025-08-21 | 60.80 | 61.89 | 1.17 | 1.93% | 60.30 | 64.05 | 56355 | 35102 | 6.61% |
| 2025-08-20 | 60.75 | 60.72 | -0.03 | -0.05% | 59.29 | 60.86 | 27586 | 16598 | 3.24% |
| 2025-08-19 | 60.89 | 60.75 | -0.22 | -0.36% | 60.06 | 62.17 | 39824 | 24206 | 4.67% |
| 2025-08-18 | 60.50 | 60.97 | 1.00 | 1.67% | 60.27 | 62.70 | 56466 | 34578 | 6.63% |
| 2025-08-15 | 59.88 | 59.97 | -3.36 | -5.31% | 58.90 | 61.46 | 79941 | 48130 | 9.38% |
| 2025-08-14 | 61.16 | 63.33 | 2.13 | 3.48% | 59.88 | 64.15 | 79513 | 49185 | 9.33% |
| 2025-08-13 | 60.94 | 61.20 | 0.21 | 0.34% | 59.88 | 61.50 | 37525 | 22795 | 4.40% |
| 2025-08-12 | 61.00 | 60.99 | -0.11 | -0.18% | 59.77 | 61.40 | 28416 | 17238 | 3.33% |
| 2025-08-11 | 60.39 | 61.10 | 0.36 | 0.59% | 60.27 | 62.39 | 37491 | 22950 | 4.40% |
| 2025-08-08 | 59.30 | 60.74 | 1.34 | 2.26% | 58.57 | 61.50 | 44606 | 27011 | 5.23% |
| 2025-08-07 | 59.99 | 59.40 | -0.76 | -1.26% | 59.30 | 61.99 | 63161 | 38179 | 7.41% |
| 2025-08-06 | 59.10 | 60.16 | -0.17 | -0.28% | 57.57 | 60.60 | 69394 | 41393 | 8.14% |
| 2025-08-05 | 55.49 | 60.33 | 5.19 | 9.41% | 54.84 | 60.33 | 76410 | 44081 | 8.97% |
| 2025-08-04 | 54.44 | 55.14 | -0.31 | -0.56% | 54.27 | 55.69 | 28011 | 15425 | 3.29% |
| 2025-08-01 | 55.03 | 55.45 | 1.09 | 2.01% | 54.20 | 57.49 | 63508 | 35660 | 7.45% |
| 2025-07-31 | 55.51 | 54.36 | -1.38 | -2.48% | 54.00 | 56.19 | 40287 | 22168 | 4.73% |
| 2025-07-30 | 55.78 | 55.74 | -0.09 | -0.16% | 55.41 | 57.80 | 54005 | 30354 | 6.34% |
| 2025-07-29 | 54.48 | 55.83 | 1.74 | 3.22% | 53.87 | 55.96 | 58113 | 31915 | 6.82% |
| 2025-07-28 | 50.50 | 54.09 | 3.59 | 7.11% | 50.41 | 54.26 | 57585 | 30165 | 6.76% |
| 2025-07-25 | 49.94 | 50.50 | 0.57 | 1.14% | 49.69 | 50.58 | 16844 | 8446 | 1.98% |
| 2025-07-24 | 50.24 | 49.93 | -0.31 | -0.62% | 49.60 | 50.77 | 22510 | 11234 | 2.64% |
| 2025-07-23 | 50.51 | 50.24 | -0.37 | -0.73% | 49.81 | 51.10 | 19481 | 9802 | 2.29% |
| 2025-07-22 | 50.94 | 50.61 | -0.66 | -1.29% | 50.33 | 51.66 | 22671 | 11544 | 2.66% |
| 2025-07-21 | 50.70 | 51.27 | 0.57 | 1.12% | 50.11 | 51.97 | 31152 | 15942 | 3.66% |
| 2025-07-18 | 51.00 | 50.70 | -0.30 | -0.59% | 50.40 | 51.49 | 23029 | 11720 | 2.70% |
| 2025-07-17 | 50.50 | 51.00 | 0.76 | 1.51% | 49.87 | 51.33 | 29808 | 15159 | 3.50% |
| 2025-07-16 | 48.82 | 50.24 | 1.58 | 3.25% | 48.41 | 51.95 | 55332 | 28116 | 6.49% |
| 2025-07-15 | 49.26 | 48.66 | -0.61 | -1.24% | 47.96 | 49.50 | 23094 | 11253 | 2.71% |
| 2025-07-14 | 48.60 | 49.27 | 0.69 | 1.42% | 48.10 | 49.53 | 18597 | 9093 | 2.18% |
| 2025-07-11 | 48.79 | 48.58 | -0.20 | -0.41% | 48.13 | 48.84 | 21819 | 10575 | 2.56% |
| 2025-07-10 | 49.28 | 48.78 | -0.58 | -1.18% | 48.63 | 49.60 | 21218 | 10371 | 2.49% |
| 2025-07-09 | 49.33 | 49.36 | 0.00 | 0.00% | 49.09 | 50.49 | 27615 | 13723 | 3.24% |
| 2025-07-08 | 48.72 | 49.36 | 0.64 | 1.31% | 48.57 | 49.87 | 27723 | 13714 | 3.25% |
| 2025-07-07 | 48.60 | 48.72 | -0.17 | -0.35% | 48.03 | 49.07 | 15970 | 7762 | 1.87% |
| 2025-07-04 | 49.66 | 48.89 | -1.03 | -2.06% | 48.16 | 49.78 | 35664 | 17406 | 4.19% |
| 2025-07-03 | 48.19 | 49.92 | 2.20 | 4.61% | 47.81 | 50.46 | 43018 | 21111 | 5.05% |
| 2025-07-02 | 49.01 | 47.72 | -1.40 | -2.85% | 47.58 | 49.01 | 21203 | 10175 | 2.49% |
| 2025-07-01 | 49.70 | 49.12 | -0.67 | -1.35% | 48.16 | 49.78 | 31640 | 15427 | 3.71% |
| 2025-06-30 | 48.48 | 49.79 | 1.56 | 3.23% | 48.20 | 49.86 | 39573 | 19401 | 4.64% |
| 2025-06-27 | 47.73 | 48.23 | 0.50 | 1.05% | 46.90 | 49.10 | 42928 | 20587 | 5.04% |
| 2025-06-26 | 48.26 | 47.73 | -0.59 | -1.22% | 47.11 | 48.38 | 26216 | 12514 | 3.08% |
| 2025-06-25 | 48.28 | 48.32 | -0.09 | -0.19% | 47.85 | 49.12 | 29490 | 14239 | 3.46% |
| 2025-06-24 | 48.20 | 48.41 | 0.69 | 1.45% | 47.77 | 49.27 | 32670 | 15805 | 3.83% |
| 2025-06-23 | 48.44 | 47.72 | -0.07 | -0.15% | 47.30 | 48.44 | 25211 | 12010 | 2.96% |
| 2025-06-20 | 48.80 | 47.79 | -1.01 | -2.07% | 47.20 | 49.45 | 41107 | 19878 | 4.82% |
| 2025-06-19 | 47.87 | 48.80 | 0.85 | 1.77% | 47.57 | 50.34 | 81806 | 40163 | 9.60% |
| 2025-06-18 | 45.20 | 47.95 | 2.76 | 6.11% | 44.71 | 48.12 | 63602 | 29842 | 7.46% |
| 2025-06-17 | 44.19 | 45.19 | 1.08 | 2.45% | 43.90 | 46.80 | 30717 | 13948 | 3.60% |
| 2025-06-16 | 43.82 | 44.11 | 0.31 | 0.71% | 43.50 | 44.59 | 13756 | 6076 | 1.61% |
| 2025-06-13 | 44.58 | 43.80 | -1.10 | -2.45% | 43.58 | 44.91 | 16657 | 7342 | 1.95% |
| 2025-06-12 | 44.40 | 44.90 | -0.22 | -0.49% | 44.40 | 45.28 | 22318 | 10016 | 2.62% |
| 2025-06-11 | 43.48 | 45.12 | 1.70 | 3.92% | 43.48 | 46.85 | 41385 | 18834 | 4.86% |
| 2025-06-10 | 44.75 | 43.42 | -1.38 | -3.08% | 43.00 | 44.95 | 22200 | 9722 | 2.61% |
| 2025-06-09 | 44.72 | 44.80 | 0.10 | 0.22% | 44.58 | 45.27 | 15923 | 7139 | 1.87% |