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 | 59.00 | 60.10 | 0.93 | 1.57% | 58.70 | 60.10 | 19551 | 11651 | 3.32% |
| 2025-09-15 | 59.26 | 59.17 | -0.43 | -0.72% | 58.38 | 60.20 | 18822 | 11121 | 3.20% |
| 2025-09-12 | 59.17 | 59.60 | 0.56 | 0.95% | 59.08 | 61.00 | 24963 | 15014 | 4.24% |
| 2025-09-11 | 57.34 | 59.04 | 1.76 | 3.07% | 57.28 | 59.18 | 22398 | 13090 | 3.80% |
| 2025-09-10 | 57.52 | 57.28 | -0.35 | -0.61% | 56.88 | 58.27 | 17550 | 10096 | 2.98% |
| 2025-09-09 | 59.12 | 57.63 | -2.36 | -3.93% | 57.57 | 59.50 | 23591 | 13759 | 4.00% |
| 2025-09-08 | 60.28 | 59.99 | -0.18 | -0.30% | 58.94 | 60.28 | 19986 | 11915 | 3.39% |
| 2025-09-05 | 58.11 | 60.17 | 2.07 | 3.56% | 57.99 | 60.29 | 22511 | 13340 | 3.82% |
| 2025-09-04 | 60.12 | 58.10 | -1.77 | -2.96% | 57.20 | 60.38 | 24781 | 14649 | 4.21% |
| 2025-09-03 | 61.75 | 59.87 | -1.92 | -3.11% | 59.69 | 62.11 | 23603 | 14374 | 4.01% |
| 2025-09-02 | 64.59 | 61.79 | -3.34 | -5.13% | 61.13 | 64.88 | 39206 | 24534 | 6.66% |
| 2025-09-01 | 66.00 | 65.13 | 1.28 | 2.00% | 64.34 | 67.65 | 42340 | 27864 | 7.19% |
| 2025-08-29 | 65.25 | 63.85 | -1.78 | -2.71% | 63.44 | 65.88 | 34941 | 22349 | 5.93% |
| 2025-08-28 | 65.90 | 65.63 | -0.70 | -1.06% | 63.56 | 66.29 | 56964 | 36999 | 9.67% |
| 2025-08-27 | 68.05 | 66.33 | -1.71 | -2.51% | 66.29 | 69.69 | 50931 | 34732 | 8.65% |
| 2025-08-26 | 67.89 | 68.04 | -0.13 | -0.19% | 67.38 | 70.25 | 50045 | 34549 | 8.49% |
| 2025-08-25 | 71.33 | 68.17 | 0.21 | 0.31% | 67.90 | 71.94 | 83234 | 57622 | 14.13% |
| 2025-08-22 | 66.28 | 67.96 | 3.04 | 4.68% | 65.56 | 68.50 | 67135 | 44930 | 11.40% |
| 2025-08-21 | 65.99 | 64.92 | -1.44 | -2.17% | 64.60 | 66.77 | 35940 | 23515 | 6.10% |
| 2025-08-20 | 66.00 | 66.36 | 0.06 | 0.09% | 64.00 | 67.70 | 61648 | 40423 | 10.46% |
| 2025-08-19 | 63.80 | 66.30 | 2.34 | 3.66% | 63.38 | 67.80 | 88086 | 58015 | 14.95% |
| 2025-08-18 | 61.60 | 63.96 | 2.55 | 4.15% | 61.60 | 64.26 | 58535 | 37149 | 9.94% |
| 2025-08-15 | 60.63 | 61.41 | 0.53 | 0.87% | 60.50 | 61.94 | 24251 | 14913 | 4.12% |
| 2025-08-14 | 62.55 | 60.88 | -1.62 | -2.59% | 60.85 | 62.79 | 34533 | 21281 | 5.86% |
| 2025-08-13 | 61.78 | 62.50 | 0.71 | 1.15% | 61.11 | 63.25 | 43624 | 27233 | 7.40% |
| 2025-08-12 | 60.70 | 61.79 | 0.99 | 1.63% | 60.31 | 62.32 | 37168 | 22818 | 6.31% |
| 2025-08-11 | 59.60 | 60.80 | 0.90 | 1.50% | 59.58 | 61.32 | 24784 | 15063 | 4.21% |
| 2025-08-08 | 61.50 | 59.90 | -1.21 | -1.98% | 59.73 | 61.50 | 24754 | 14880 | 4.20% |
| 2025-08-07 | 61.49 | 61.11 | -0.39 | -0.63% | 60.56 | 61.75 | 20966 | 12819 | 3.56% |
| 2025-08-06 | 60.39 | 61.50 | 1.03 | 1.70% | 59.95 | 61.71 | 33429 | 20459 | 5.67% |
| 2025-08-05 | 60.51 | 60.47 | -0.38 | -0.62% | 59.84 | 60.87 | 22444 | 13519 | 3.81% |
| 2025-08-04 | 59.54 | 60.85 | 0.39 | 0.65% | 59.42 | 60.95 | 22031 | 13288 | 3.74% |
| 2025-08-01 | 61.22 | 60.46 | 0.11 | 0.18% | 59.23 | 61.80 | 35416 | 21405 | 6.01% |
| 2025-07-31 | 59.49 | 60.35 | 0.80 | 1.34% | 59.10 | 61.80 | 43115 | 26121 | 7.32% |
| 2025-07-30 | 60.41 | 59.55 | -1.16 | -1.91% | 59.12 | 60.46 | 23001 | 13750 | 3.90% |
| 2025-07-29 | 60.52 | 60.71 | -0.23 | -0.38% | 59.60 | 61.00 | 29473 | 17743 | 5.00% |
| 2025-07-28 | 63.96 | 60.94 | -0.71 | -1.15% | 60.80 | 65.00 | 38498 | 23791 | 6.53% |
| 2025-07-25 | 60.44 | 61.65 | 1.32 | 2.19% | 60.40 | 61.88 | 34409 | 21061 | 5.84% |
| 2025-07-24 | 60.50 | 60.33 | 0.50 | 0.84% | 59.96 | 61.19 | 23666 | 14280 | 4.02% |
| 2025-07-23 | 59.24 | 59.83 | 0.22 | 0.37% | 58.87 | 60.49 | 24578 | 14692 | 4.17% |
| 2025-07-22 | 60.01 | 59.61 | -0.54 | -0.90% | 59.08 | 60.16 | 22242 | 13241 | 3.78% |
| 2025-07-21 | 61.39 | 60.15 | -2.03 | -3.26% | 59.80 | 61.47 | 44234 | 26661 | 7.51% |
| 2025-07-18 | 60.90 | 62.18 | 1.75 | 2.90% | 60.10 | 62.97 | 57102 | 35202 | 9.69% |
| 2025-07-17 | 59.11 | 60.43 | 0.92 | 1.55% | 58.80 | 60.88 | 29764 | 17868 | 5.05% |
| 2025-07-16 | 60.00 | 59.51 | -0.19 | -0.32% | 59.12 | 60.88 | 28522 | 17147 | 4.84% |
| 2025-07-15 | 58.50 | 59.70 | 1.16 | 1.98% | 58.20 | 59.83 | 33221 | 19715 | 5.64% |
| 2025-07-14 | 58.68 | 58.54 | 0.21 | 0.36% | 57.90 | 58.88 | 13811 | 8041 | 2.34% |
| 2025-07-11 | 57.70 | 58.33 | 0.63 | 1.09% | 57.00 | 58.77 | 20041 | 11649 | 3.40% |
| 2025-07-10 | 58.33 | 57.70 | -0.32 | -0.55% | 57.52 | 58.71 | 13833 | 8015 | 2.35% |
| 2025-07-09 | 58.37 | 58.02 | -0.57 | -0.97% | 57.90 | 58.99 | 13300 | 7751 | 2.26% |
| 2025-07-08 | 57.00 | 58.59 | 1.48 | 2.59% | 56.71 | 58.70 | 21256 | 12364 | 3.61% |
| 2025-07-07 | 57.21 | 57.11 | -0.27 | -0.47% | 56.39 | 57.66 | 12819 | 7305 | 2.18% |
| 2025-07-04 | 57.70 | 57.38 | -0.13 | -0.23% | 57.03 | 58.68 | 24782 | 14355 | 4.21% |
| 2025-07-03 | 56.70 | 57.51 | -0.79 | -1.36% | 56.16 | 57.82 | 28927 | 16544 | 4.91% |
| 2025-07-02 | 59.30 | 58.30 | -1.50 | -2.51% | 58.00 | 61.19 | 48483 | 28794 | 8.23% |
| 2025-07-01 | 60.07 | 59.80 | 0.35 | 0.59% | 57.92 | 60.45 | 29213 | 17268 | 4.96% |
| 2025-06-30 | 59.36 | 59.45 | 0.39 | 0.66% | 58.80 | 59.98 | 20183 | 11970 | 3.43% |
| 2025-06-27 | 58.19 | 59.06 | 0.66 | 1.13% | 57.88 | 59.69 | 24294 | 14361 | 4.12% |
| 2025-06-26 | 59.30 | 58.40 | -0.50 | -0.85% | 58.30 | 59.50 | 23136 | 13622 | 3.93% |
| 2025-06-25 | 57.91 | 58.90 | 0.92 | 1.59% | 57.90 | 59.12 | 26513 | 15539 | 4.50% |
| 2025-06-24 | 55.94 | 58.10 | 2.28 | 4.08% | 55.94 | 58.90 | 22397 | 12960 | 3.80% |
| 2025-06-23 | 54.51 | 55.82 | 0.58 | 1.05% | 54.41 | 56.04 | 12354 | 6846 | 2.10% |
| 2025-06-20 | 56.84 | 55.24 | -1.59 | -2.80% | 55.20 | 57.22 | 13445 | 7497 | 2.28% |
| 2025-06-19 | 58.23 | 56.83 | -1.40 | -2.40% | 56.65 | 58.65 | 15898 | 9141 | 2.70% |
| 2025-06-18 | 58.04 | 58.23 | -0.32 | -0.55% | 57.60 | 58.70 | 14616 | 8491 | 2.48% |
| 2025-06-17 | 58.99 | 58.55 | 0.22 | 0.38% | 57.69 | 58.99 | 16741 | 9752 | 2.84% |
| 2025-06-16 | 56.00 | 58.33 | 2.26 | 4.03% | 56.00 | 59.80 | 26453 | 15383 | 4.49% |
| 2025-06-13 | 57.50 | 56.07 | -2.06 | -3.54% | 55.91 | 58.08 | 17251 | 9779 | 2.93% |
| 2025-06-12 | 57.50 | 58.13 | 0.01 | 0.02% | 57.40 | 58.60 | 12643 | 7361 | 2.15% |
| 2025-06-11 | 58.37 | 58.12 | -0.04 | -0.07% | 57.77 | 58.62 | 11920 | 6934 | 2.02% |
| 2025-06-10 | 59.50 | 58.16 | -0.95 | -1.61% | 57.11 | 59.50 | 20167 | 11712 | 3.42% |
| 2025-06-09 | 58.02 | 59.11 | 0.70 | 1.20% | 58.02 | 59.53 | 20096 | 11837 | 3.41% |