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 | 67.15 | 69.51 | 1.51 | 2.22% | 66.14 | 70.25 | 127125 | 87280 | 6.39% |
| 2025-09-12 | 71.50 | 68.00 | -4.84 | -6.64% | 67.90 | 74.66 | 231468 | 164341 | 11.63% |
| 2025-09-11 | 71.00 | 72.84 | 1.49 | 2.09% | 69.89 | 74.63 | 191230 | 138732 | 9.61% |
| 2025-09-10 | 67.00 | 71.35 | 6.04 | 9.25% | 66.02 | 72.50 | 190683 | 132987 | 9.58% |
| 2025-09-09 | 66.67 | 65.31 | -1.59 | -2.38% | 64.80 | 68.10 | 89376 | 59224 | 4.49% |
| 2025-09-08 | 69.01 | 66.90 | -3.10 | -4.43% | 65.87 | 69.73 | 120034 | 80778 | 6.03% |
| 2025-09-05 | 67.35 | 70.00 | 3.05 | 4.56% | 66.06 | 70.55 | 123467 | 85129 | 6.20% |
| 2025-09-04 | 73.50 | 66.95 | -7.32 | -9.86% | 65.00 | 74.01 | 169142 | 116491 | 8.50% |
| 2025-09-03 | 72.80 | 74.27 | 2.32 | 3.22% | 71.78 | 76.52 | 152423 | 113230 | 7.66% |
| 2025-09-02 | 78.92 | 71.95 | -6.98 | -8.84% | 70.63 | 79.69 | 177802 | 131057 | 8.93% |
| 2025-09-01 | 82.04 | 78.93 | -0.31 | -0.39% | 75.56 | 83.66 | 183795 | 143780 | 9.24% |
| 2025-08-29 | 81.00 | 79.24 | 1.36 | 1.75% | 78.01 | 84.98 | 249796 | 202200 | 12.55% |
| 2025-08-28 | 68.06 | 77.88 | 8.52 | 12.28% | 67.08 | 78.60 | 238231 | 173327 | 11.97% |
| 2025-08-27 | 66.87 | 69.36 | 1.51 | 2.23% | 66.70 | 73.90 | 193898 | 137757 | 9.74% |
| 2025-08-26 | 70.60 | 67.85 | -2.83 | -4.00% | 67.43 | 72.50 | 146416 | 101873 | 7.36% |
| 2025-08-25 | 69.30 | 70.68 | 1.51 | 2.18% | 66.90 | 74.70 | 195511 | 138066 | 9.83% |
| 2025-08-22 | 63.00 | 69.17 | 5.18 | 8.10% | 63.00 | 69.80 | 193248 | 129046 | 9.71% |
| 2025-08-21 | 69.01 | 63.99 | -5.47 | -7.88% | 63.59 | 69.38 | 186418 | 121868 | 9.37% |
| 2025-08-20 | 65.88 | 69.46 | 1.35 | 1.98% | 62.63 | 71.50 | 189612 | 127401 | 9.53% |
| 2025-08-19 | 70.88 | 68.11 | -5.29 | -7.21% | 67.00 | 71.60 | 236387 | 162533 | 11.88% |
| 2025-08-18 | 65.40 | 73.40 | 9.29 | 14.49% | 64.50 | 74.72 | 234474 | 163010 | 11.78% |
| 2025-08-15 | 57.11 | 64.11 | 6.12 | 10.55% | 57.11 | 66.50 | 258703 | 160062 | 13.00% |
| 2025-08-14 | 58.99 | 57.99 | -2.49 | -4.12% | 56.01 | 59.77 | 244355 | 140350 | 12.28% |
| 2025-08-13 | 56.08 | 60.48 | 4.46 | 7.96% | 54.34 | 60.99 | 286769 | 166225 | 14.41% |
| 2025-08-12 | 49.00 | 56.02 | 6.50 | 13.13% | 48.68 | 59.42 | 283193 | 156339 | 14.23% |
| 2025-08-11 | 48.99 | 49.52 | 1.34 | 2.78% | 48.31 | 50.30 | 169663 | 83873 | 8.53% |
| 2025-08-08 | 45.14 | 48.18 | 2.87 | 6.33% | 44.94 | 49.50 | 202815 | 96575 | 10.19% |
| 2025-08-07 | 46.83 | 45.31 | -2.17 | -4.57% | 44.30 | 47.10 | 147186 | 67118 | 7.40% |
| 2025-08-06 | 46.72 | 47.48 | 1.21 | 2.62% | 46.27 | 51.28 | 148277 | 71637 | 7.45% |
| 2025-08-05 | 45.66 | 46.27 | 0.47 | 1.03% | 45.39 | 47.50 | 94233 | 43748 | 4.74% |
| 2025-08-04 | 44.00 | 45.80 | 1.20 | 2.69% | 43.78 | 46.09 | 86923 | 39188 | 4.37% |
| 2025-08-01 | 46.59 | 44.60 | -1.92 | -4.13% | 43.90 | 47.01 | 117917 | 53225 | 5.93% |
| 2025-07-31 | 45.01 | 46.52 | 3.32 | 7.69% | 44.38 | 48.60 | 169778 | 78778 | 8.53% |
| 2025-07-30 | 43.00 | 43.20 | 0.21 | 0.49% | 43.00 | 45.15 | 120106 | 52710 | 6.04% |
| 2025-07-29 | 42.04 | 42.99 | 0.72 | 1.70% | 41.45 | 43.15 | 96876 | 41188 | 4.87% |
| 2025-07-28 | 40.89 | 42.27 | 1.67 | 4.11% | 40.20 | 43.33 | 129206 | 54223 | 6.49% |
| 2025-07-25 | 39.73 | 40.60 | 1.21 | 3.07% | 39.10 | 41.38 | 74884 | 29956 | 3.76% |
| 2025-07-24 | 39.14 | 39.39 | 0.39 | 1.00% | 38.85 | 39.47 | 46916 | 18353 | 2.36% |
| 2025-07-23 | 39.01 | 39.00 | -0.20 | -0.51% | 38.72 | 39.55 | 50847 | 19885 | 2.56% |
| 2025-07-22 | 39.72 | 39.20 | -0.53 | -1.33% | 39.04 | 40.80 | 62381 | 24827 | 3.14% |
| 2025-07-21 | 40.08 | 39.73 | -0.65 | -1.61% | 39.01 | 40.50 | 60710 | 24056 | 3.05% |
| 2025-07-18 | 40.75 | 40.38 | -0.33 | -0.81% | 40.26 | 41.50 | 73449 | 30029 | 3.69% |
| 2025-07-17 | 40.50 | 40.71 | -0.15 | -0.37% | 39.85 | 41.09 | 74279 | 30132 | 3.73% |
| 2025-07-16 | 41.80 | 40.86 | -0.72 | -1.73% | 40.74 | 42.34 | 95518 | 39652 | 4.80% |
| 2025-07-15 | 39.20 | 41.58 | 2.28 | 5.80% | 39.10 | 42.42 | 149621 | 61321 | 7.52% |
| 2025-07-14 | 37.23 | 39.30 | 1.90 | 5.08% | 37.23 | 39.40 | 113674 | 44178 | 5.71% |
| 2025-07-11 | 37.84 | 37.40 | -0.44 | -1.16% | 37.00 | 37.84 | 44135 | 16487 | 2.22% |
| 2025-07-10 | 38.63 | 37.84 | -0.59 | -1.54% | 37.50 | 38.89 | 46763 | 17754 | 2.35% |
| 2025-07-09 | 38.50 | 38.43 | -0.22 | -0.57% | 37.86 | 38.77 | 49535 | 19002 | 2.49% |
| 2025-07-08 | 37.39 | 38.65 | 1.05 | 2.79% | 37.10 | 39.10 | 72840 | 28040 | 3.66% |
| 2025-07-07 | 36.97 | 37.60 | 0.30 | 0.80% | 36.62 | 38.00 | 48991 | 18253 | 2.46% |
| 2025-07-04 | 37.98 | 37.30 | -0.68 | -1.79% | 37.10 | 39.18 | 112047 | 43007 | 5.63% |
| 2025-07-03 | 36.88 | 37.98 | 1.10 | 2.98% | 36.61 | 38.03 | 63504 | 23753 | 3.19% |
| 2025-07-02 | 37.25 | 36.88 | -0.46 | -1.23% | 36.21 | 37.29 | 58437 | 21445 | 2.94% |
| 2025-07-01 | 37.76 | 37.34 | -0.60 | -1.58% | 37.08 | 38.07 | 50303 | 18811 | 2.53% |
| 2025-06-30 | 37.74 | 37.94 | 0.20 | 0.53% | 37.37 | 39.17 | 97503 | 37258 | 4.90% |
| 2025-06-27 | 36.14 | 37.74 | 1.41 | 3.88% | 35.80 | 38.88 | 131455 | 49336 | 6.61% |
| 2025-06-26 | 37.01 | 36.33 | -1.99 | -5.19% | 36.00 | 37.30 | 158418 | 57895 | 7.96% |
| 2025-06-25 | 36.91 | 38.32 | 1.93 | 5.30% | 36.91 | 38.97 | 156110 | 59675 | 7.85% |
| 2025-06-24 | 34.98 | 36.39 | 1.40 | 4.00% | 34.95 | 36.55 | 90543 | 32658 | 4.55% |
| 2025-06-23 | 34.48 | 34.99 | 0.29 | 0.84% | 33.81 | 35.38 | 68818 | 23770 | 3.46% |
| 2025-06-20 | 35.03 | 34.70 | -0.48 | -1.36% | 34.65 | 36.45 | 85566 | 30428 | 4.30% |
| 2025-06-19 | 34.87 | 35.18 | 0.28 | 0.80% | 34.60 | 36.50 | 99095 | 35446 | 4.98% |
| 2025-06-18 | 33.79 | 34.90 | 0.87 | 2.56% | 33.55 | 35.15 | 70589 | 24332 | 3.55% |
| 2025-06-17 | 34.21 | 34.03 | -0.18 | -0.53% | 33.63 | 34.55 | 37361 | 12700 | 1.88% |
| 2025-06-16 | 32.73 | 34.21 | 1.20 | 3.64% | 32.56 | 34.65 | 71398 | 24283 | 3.59% |
| 2025-06-13 | 33.72 | 33.01 | -1.01 | -2.97% | 32.77 | 34.35 | 65590 | 21792 | 3.30% |
| 2025-06-12 | 33.84 | 34.02 | -0.07 | -0.21% | 33.61 | 34.90 | 53715 | 18436 | 2.70% |
| 2025-06-11 | 34.49 | 34.09 | -0.39 | -1.13% | 33.90 | 34.68 | 41397 | 14171 | 2.08% |
| 2025-06-10 | 35.77 | 34.48 | -1.13 | -3.17% | 33.93 | 35.80 | 54200 | 18781 | 2.72% |
| 2025-06-09 | 35.52 | 35.61 | 0.07 | 0.20% | 35.20 | 36.08 | 49382 | 17630 | 2.48% |