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 | 69.27 | 72.54 | 4.27 | 6.25% | 67.98 | 73.66 | 80355 | 57100 | 10.37% |
| 2025-09-15 | 67.61 | 68.27 | -0.03 | -0.04% | 67.10 | 71.70 | 56011 | 38907 | 7.23% |
| 2025-09-12 | 69.62 | 68.30 | -1.22 | -1.75% | 67.03 | 69.88 | 47464 | 32413 | 6.13% |
| 2025-09-11 | 68.71 | 69.52 | 0.54 | 0.78% | 66.00 | 70.50 | 60057 | 41139 | 7.75% |
| 2025-09-10 | 68.20 | 68.98 | 0.28 | 0.41% | 67.85 | 71.16 | 58376 | 40462 | 7.54% |
| 2025-09-09 | 67.71 | 68.70 | 0.05 | 0.07% | 66.80 | 69.50 | 53217 | 36333 | 6.87% |
| 2025-09-08 | 67.01 | 68.65 | 2.47 | 3.73% | 65.70 | 70.17 | 80670 | 54764 | 10.41% |
| 2025-09-05 | 62.60 | 66.18 | 4.81 | 7.84% | 61.53 | 66.80 | 81811 | 53083 | 10.56% |
| 2025-09-04 | 62.31 | 61.37 | -0.58 | -0.94% | 60.20 | 66.88 | 79456 | 50722 | 10.26% |
| 2025-09-03 | 60.50 | 61.95 | 1.37 | 2.26% | 59.60 | 63.98 | 79524 | 49175 | 10.26% |
| 2025-09-02 | 58.75 | 60.58 | 1.90 | 3.24% | 56.10 | 62.85 | 76331 | 45681 | 9.85% |
| 2025-09-01 | 58.85 | 58.68 | -0.17 | -0.29% | 57.60 | 59.68 | 31809 | 18626 | 4.11% |
| 2025-08-29 | 58.40 | 58.85 | 0.37 | 0.63% | 57.70 | 59.48 | 31110 | 18220 | 4.02% |
| 2025-08-28 | 58.51 | 58.48 | -0.69 | -1.17% | 56.30 | 59.74 | 38289 | 22204 | 4.94% |
| 2025-08-27 | 60.40 | 59.17 | -1.05 | -1.74% | 59.10 | 62.80 | 37717 | 23043 | 4.87% |
| 2025-08-26 | 62.23 | 60.22 | -2.23 | -3.57% | 59.98 | 62.23 | 36045 | 21923 | 4.65% |
| 2025-08-25 | 61.64 | 62.45 | 0.65 | 1.05% | 61.57 | 63.80 | 38638 | 24182 | 4.99% |
| 2025-08-22 | 61.00 | 61.80 | 0.74 | 1.21% | 60.75 | 62.26 | 27382 | 16864 | 3.53% |
| 2025-08-21 | 63.17 | 61.06 | -2.11 | -3.34% | 60.58 | 63.55 | 35804 | 22152 | 4.62% |
| 2025-08-20 | 63.51 | 63.17 | -1.08 | -1.68% | 62.03 | 64.80 | 35390 | 22337 | 4.57% |
| 2025-08-19 | 64.38 | 64.25 | 0.55 | 0.86% | 62.50 | 65.90 | 40140 | 25687 | 5.18% |
| 2025-08-18 | 62.50 | 63.70 | 1.22 | 1.95% | 61.45 | 65.80 | 51667 | 33063 | 6.67% |
| 2025-08-15 | 60.60 | 62.48 | 1.88 | 3.10% | 60.05 | 63.19 | 40075 | 24599 | 5.00% |
| 2025-08-14 | 61.70 | 60.60 | -0.86 | -1.40% | 60.40 | 62.05 | 22933 | 13992 | 2.86% |
| 2025-08-13 | 60.77 | 61.46 | 0.69 | 1.14% | 60.30 | 61.80 | 29796 | 18212 | 3.72% |
| 2025-08-12 | 61.32 | 60.77 | -0.55 | -0.90% | 60.50 | 61.80 | 26028 | 15894 | 3.25% |
| 2025-08-11 | 61.60 | 61.32 | 0.05 | 0.08% | 60.68 | 62.40 | 27800 | 17089 | 3.47% |
| 2025-08-08 | 61.74 | 61.27 | -1.29 | -2.06% | 61.22 | 62.73 | 23543 | 14543 | 2.94% |
| 2025-08-07 | 63.88 | 62.56 | -1.33 | -2.08% | 61.80 | 64.15 | 43466 | 27235 | 5.42% |
| 2025-08-06 | 60.47 | 63.89 | 3.30 | 5.45% | 60.31 | 64.28 | 61322 | 38452 | 7.65% |
| 2025-08-05 | 59.87 | 60.59 | 0.50 | 0.83% | 59.64 | 61.70 | 41642 | 25164 | 5.19% |
| 2025-08-04 | 56.18 | 60.09 | 3.91 | 6.96% | 55.89 | 60.13 | 57479 | 34047 | 7.17% |
| 2025-08-01 | 56.00 | 56.18 | -0.08 | -0.14% | 55.18 | 57.30 | 28837 | 16172 | 3.60% |
| 2025-07-31 | 55.30 | 56.26 | 0.64 | 1.15% | 55.30 | 57.45 | 35324 | 19925 | 4.40% |
| 2025-07-30 | 56.94 | 55.62 | -1.32 | -2.32% | 55.21 | 57.17 | 21142 | 11840 | 2.64% |
| 2025-07-29 | 56.91 | 56.94 | 0.04 | 0.07% | 55.60 | 57.18 | 20019 | 11316 | 2.50% |
| 2025-07-28 | 56.94 | 56.90 | 0.35 | 0.62% | 56.81 | 58.20 | 23834 | 13686 | 2.97% |
| 2025-07-25 | 56.99 | 56.55 | -0.54 | -0.95% | 55.39 | 57.20 | 32817 | 18416 | 4.09% |
| 2025-07-24 | 58.20 | 57.09 | -1.02 | -1.76% | 56.92 | 58.68 | 27096 | 15602 | 3.38% |
| 2025-07-23 | 58.00 | 58.11 | 0.19 | 0.33% | 56.70 | 58.89 | 25600 | 14827 | 3.19% |
| 2025-07-22 | 58.89 | 57.92 | -0.97 | -1.65% | 56.99 | 60.00 | 34622 | 20154 | 4.32% |
| 2025-07-21 | 59.64 | 58.89 | -0.16 | -0.27% | 58.50 | 60.30 | 32358 | 19143 | 4.03% |
| 2025-07-18 | 58.88 | 59.05 | -0.36 | -0.61% | 56.93 | 59.28 | 41467 | 24058 | 5.17% |
| 2025-07-17 | 60.61 | 59.41 | -1.79 | -2.92% | 58.70 | 61.29 | 45522 | 27203 | 5.68% |
| 2025-07-16 | 60.00 | 61.20 | 1.94 | 3.27% | 58.70 | 62.46 | 58442 | 35542 | 7.29% |
| 2025-07-15 | 59.00 | 59.26 | 0.16 | 0.27% | 57.81 | 59.58 | 39028 | 22946 | 4.87% |
| 2025-07-14 | 53.20 | 59.10 | 6.02 | 11.34% | 52.93 | 60.80 | 78245 | 44813 | 9.76% |
| 2025-07-11 | 53.28 | 53.08 | 0.27 | 0.51% | 52.12 | 53.83 | 22100 | 11766 | 2.76% |
| 2025-07-10 | 52.81 | 52.81 | -0.16 | -0.30% | 52.01 | 53.45 | 18784 | 9909 | 2.34% |
| 2025-07-09 | 52.97 | 52.97 | 0.63 | 1.20% | 52.02 | 53.69 | 25704 | 13628 | 3.21% |
| 2025-07-08 | 52.30 | 52.34 | 0.54 | 1.04% | 51.48 | 52.91 | 15427 | 8060 | 1.92% |
| 2025-07-07 | 52.05 | 51.80 | -0.26 | -0.50% | 51.50 | 52.75 | 13909 | 7236 | 1.73% |
| 2025-07-04 | 52.70 | 52.06 | -0.72 | -1.36% | 51.04 | 53.00 | 19941 | 10374 | 2.49% |
| 2025-07-03 | 53.02 | 52.78 | -0.63 | -1.18% | 52.45 | 53.88 | 20092 | 10651 | 2.51% |
| 2025-07-02 | 55.20 | 53.41 | -2.16 | -3.89% | 52.88 | 55.25 | 28412 | 15321 | 3.54% |
| 2025-07-01 | 57.25 | 55.57 | -1.68 | -2.93% | 54.61 | 57.55 | 34248 | 19039 | 4.27% |
| 2025-06-30 | 55.87 | 57.25 | 2.11 | 3.83% | 54.86 | 57.89 | 35232 | 19967 | 4.39% |
| 2025-06-27 | 54.62 | 55.14 | 1.54 | 2.87% | 53.20 | 57.30 | 54406 | 30092 | 6.78% |
| 2025-06-26 | 55.20 | 53.60 | -1.25 | -2.28% | 53.58 | 57.94 | 46954 | 26238 | 5.85% |
| 2025-06-25 | 54.73 | 54.85 | 0.55 | 1.01% | 54.01 | 55.44 | 19288 | 10545 | 2.41% |
| 2025-06-24 | 51.86 | 54.30 | 2.05 | 3.92% | 51.67 | 55.77 | 32428 | 17630 | 4.04% |
| 2025-06-23 | 52.49 | 52.25 | -0.55 | -1.04% | 51.85 | 53.28 | 16475 | 8643 | 2.05% |
| 2025-06-20 | 54.84 | 52.80 | -2.30 | -4.17% | 52.51 | 55.15 | 22531 | 12053 | 2.81% |
| 2025-06-19 | 54.58 | 55.10 | 0.09 | 0.16% | 54.58 | 58.50 | 35031 | 19714 | 4.37% |
| 2025-06-18 | 53.95 | 55.01 | 1.07 | 1.98% | 52.69 | 55.82 | 20903 | 11308 | 2.61% |
| 2025-06-17 | 55.15 | 53.94 | -1.21 | -2.19% | 53.47 | 55.83 | 21193 | 11512 | 2.64% |
| 2025-06-16 | 54.40 | 55.15 | -0.43 | -0.77% | 54.40 | 56.47 | 17613 | 9692 | 2.20% |
| 2025-06-13 | 56.88 | 55.58 | -1.65 | -2.88% | 55.40 | 57.18 | 13449 | 7535 | 1.68% |
| 2025-06-12 | 57.12 | 57.23 | -0.26 | -0.45% | 56.50 | 57.99 | 11431 | 6555 | 1.43% |
| 2025-06-11 | 57.03 | 57.49 | 0.00 | 0.00% | 57.03 | 58.10 | 15455 | 8892 | 1.93% |
| 2025-06-10 | 59.73 | 57.49 | -2.30 | -3.85% | 56.60 | 60.00 | 25122 | 14550 | 3.13% |
| 2025-06-09 | 61.68 | 59.79 | -1.52 | -2.48% | 59.19 | 61.85 | 26286 | 15905 | 3.28% |