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 | 64.00 | 63.95 | -1.07 | -1.65% | 62.70 | 64.80 | 20148 | 12862 | 4.26% |
| 2025-09-12 | 65.03 | 65.02 | -0.73 | -1.11% | 63.25 | 66.35 | 26353 | 17116 | 5.57% |
| 2025-09-11 | 63.50 | 65.75 | 4.37 | 7.12% | 63.50 | 68.75 | 38279 | 25088 | 8.09% |
| 2025-09-10 | 60.30 | 61.38 | 1.07 | 1.77% | 60.30 | 62.30 | 13278 | 8153 | 2.80% |
| 2025-09-09 | 62.02 | 60.31 | -1.78 | -2.87% | 59.81 | 62.09 | 20892 | 12709 | 4.41% |
| 2025-09-08 | 63.98 | 62.09 | -2.61 | -4.03% | 61.70 | 65.09 | 25954 | 16346 | 5.48% |
| 2025-09-05 | 63.01 | 64.70 | 2.29 | 3.67% | 62.01 | 65.60 | 22426 | 14310 | 4.74% |
| 2025-09-04 | 64.05 | 62.41 | -2.08 | -3.23% | 61.12 | 65.64 | 23220 | 14797 | 4.91% |
| 2025-09-03 | 61.80 | 64.49 | 3.03 | 4.93% | 61.80 | 66.02 | 37068 | 23939 | 7.83% |
| 2025-09-02 | 65.40 | 61.46 | -4.61 | -6.98% | 61.00 | 66.12 | 32921 | 20511 | 6.95% |
| 2025-09-01 | 63.51 | 66.07 | 2.57 | 4.05% | 63.51 | 66.90 | 38264 | 25118 | 8.08% |
| 2025-08-29 | 63.90 | 63.50 | -1.44 | -2.22% | 63.01 | 65.40 | 22344 | 14301 | 4.72% |
| 2025-08-28 | 64.27 | 64.94 | -0.06 | -0.09% | 62.39 | 65.60 | 33958 | 21716 | 7.17% |
| 2025-08-27 | 66.10 | 65.00 | -0.85 | -1.29% | 65.00 | 69.60 | 37565 | 25378 | 7.94% |
| 2025-08-26 | 67.13 | 65.85 | -1.95 | -2.88% | 65.00 | 67.13 | 24878 | 16403 | 5.26% |
| 2025-08-25 | 66.51 | 67.80 | 2.11 | 3.21% | 64.33 | 68.50 | 33445 | 22355 | 7.07% |
| 2025-08-22 | 66.29 | 65.69 | -1.10 | -1.65% | 65.52 | 68.88 | 30761 | 20424 | 6.50% |
| 2025-08-21 | 71.72 | 66.79 | -5.65 | -7.80% | 66.39 | 71.72 | 51315 | 34863 | 10.84% |
| 2025-08-20 | 67.10 | 72.44 | 3.84 | 5.60% | 65.50 | 73.80 | 57646 | 40236 | 12.18% |
| 2025-08-19 | 64.51 | 68.60 | 1.60 | 2.39% | 63.80 | 72.50 | 77538 | 53696 | 16.38% |
| 2025-08-18 | 57.71 | 67.00 | 10.31 | 18.19% | 57.48 | 67.49 | 86174 | 55325 | 18.20% |
| 2025-08-15 | 55.48 | 56.69 | 1.30 | 2.35% | 55.18 | 57.29 | 33815 | 19111 | 7.14% |
| 2025-08-14 | 57.89 | 55.39 | -2.33 | -4.04% | 54.73 | 58.75 | 51463 | 28874 | 10.87% |
| 2025-08-13 | 58.00 | 57.72 | -1.70 | -2.86% | 57.58 | 59.90 | 59369 | 34751 | 12.54% |
| 2025-08-12 | 57.00 | 59.42 | 3.71 | 6.66% | 55.10 | 60.10 | 60548 | 35300 | 12.79% |
| 2025-08-11 | 53.39 | 55.71 | 2.01 | 3.74% | 52.88 | 55.80 | 40960 | 22346 | 8.65% |
| 2025-08-08 | 53.40 | 53.70 | -0.56 | -1.03% | 52.00 | 54.80 | 34233 | 18197 | 7.23% |
| 2025-08-07 | 52.00 | 54.26 | 1.87 | 3.57% | 51.88 | 55.46 | 53095 | 28580 | 11.22% |
| 2025-08-06 | 51.00 | 52.39 | 2.42 | 4.84% | 50.59 | 55.47 | 51551 | 27380 | 10.89% |
| 2025-08-05 | 48.17 | 49.97 | 2.01 | 4.19% | 47.89 | 50.50 | 24874 | 12310 | 5.25% |
| 2025-08-04 | 46.68 | 47.96 | 0.96 | 2.04% | 46.56 | 47.98 | 9972 | 4742 | 2.11% |
| 2025-08-01 | 47.07 | 47.00 | 0.06 | 0.13% | 46.71 | 47.46 | 7388 | 3476 | 1.56% |
| 2025-07-31 | 47.25 | 46.94 | -0.32 | -0.68% | 46.64 | 48.16 | 13424 | 6353 | 2.84% |
| 2025-07-30 | 47.40 | 47.26 | -0.14 | -0.30% | 46.98 | 47.76 | 11320 | 5364 | 2.39% |
| 2025-07-29 | 47.07 | 47.40 | 0.34 | 0.72% | 46.65 | 47.45 | 9922 | 4677 | 2.10% |
| 2025-07-28 | 46.87 | 47.06 | 0.47 | 1.01% | 46.38 | 47.17 | 8864 | 4153 | 1.87% |
| 2025-07-25 | 45.91 | 46.59 | 0.83 | 1.81% | 45.66 | 47.03 | 9976 | 4626 | 2.11% |
| 2025-07-24 | 45.66 | 45.76 | 0.11 | 0.24% | 45.58 | 46.11 | 5936 | 2718 | 1.25% |
| 2025-07-23 | 46.03 | 45.65 | -0.39 | -0.85% | 45.52 | 47.00 | 8286 | 3814 | 1.75% |
| 2025-07-22 | 46.51 | 46.04 | -0.44 | -0.95% | 45.81 | 46.76 | 9930 | 4588 | 2.10% |
| 2025-07-21 | 46.70 | 46.48 | -0.72 | -1.53% | 45.63 | 46.70 | 11150 | 5154 | 2.36% |
| 2025-07-18 | 47.21 | 47.20 | 0.00 | 0.00% | 46.69 | 47.51 | 6674 | 3141 | 1.41% |
| 2025-07-17 | 46.28 | 47.20 | 1.00 | 2.16% | 45.98 | 47.50 | 11072 | 5211 | 2.34% |
| 2025-07-16 | 46.31 | 46.20 | -0.10 | -0.22% | 45.98 | 46.74 | 5715 | 2650 | 1.21% |
| 2025-07-15 | 47.23 | 46.30 | -0.57 | -1.22% | 45.66 | 47.25 | 11092 | 5142 | 2.34% |
| 2025-07-14 | 45.61 | 46.87 | 1.27 | 2.79% | 45.46 | 47.52 | 16279 | 7620 | 3.44% |
| 2025-07-11 | 45.55 | 45.60 | 0.03 | 0.07% | 45.18 | 45.94 | 6809 | 3100 | 1.44% |
| 2025-07-10 | 45.79 | 45.57 | -0.22 | -0.48% | 45.09 | 46.27 | 7519 | 3419 | 1.59% |
| 2025-07-09 | 45.69 | 45.79 | 0.14 | 0.31% | 45.50 | 46.20 | 7416 | 3397 | 1.57% |
| 2025-07-08 | 44.72 | 45.65 | 0.91 | 2.03% | 44.33 | 45.77 | 9950 | 4525 | 2.10% |
| 2025-07-07 | 44.33 | 44.74 | 0.08 | 0.18% | 44.13 | 44.85 | 4778 | 2127 | 1.01% |
| 2025-07-04 | 45.39 | 44.66 | -0.73 | -1.61% | 44.60 | 45.39 | 6596 | 2958 | 1.39% |
| 2025-07-03 | 44.67 | 45.39 | 0.70 | 1.57% | 44.65 | 45.45 | 7600 | 3434 | 1.61% |
| 2025-07-02 | 45.04 | 44.69 | -0.32 | -0.71% | 44.14 | 45.05 | 7030 | 3124 | 1.49% |
| 2025-07-01 | 45.28 | 45.01 | -0.27 | -0.60% | 44.56 | 45.46 | 7320 | 3291 | 1.55% |
| 2025-06-30 | 45.03 | 45.28 | 0.49 | 1.09% | 44.83 | 45.29 | 6676 | 3011 | 1.41% |
| 2025-06-27 | 44.60 | 44.79 | 0.36 | 0.81% | 44.27 | 45.00 | 8740 | 3904 | 1.85% |
| 2025-06-26 | 45.32 | 45.23 | -0.19 | -0.42% | 45.03 | 45.59 | 7737 | 3507 | 1.63% |
| 2025-06-25 | 45.17 | 45.42 | 0.24 | 0.53% | 44.75 | 45.43 | 9240 | 4168 | 1.95% |
| 2025-06-24 | 44.43 | 45.18 | 0.75 | 1.69% | 44.38 | 45.18 | 7843 | 3519 | 1.66% |
| 2025-06-23 | 43.21 | 44.43 | 1.23 | 2.85% | 42.93 | 44.78 | 9935 | 4370 | 2.10% |
| 2025-06-20 | 43.65 | 43.20 | -0.10 | -0.23% | 43.20 | 44.14 | 7150 | 3112 | 1.51% |
| 2025-06-19 | 43.98 | 43.30 | -0.85 | -1.93% | 43.22 | 44.66 | 7879 | 3452 | 1.66% |
| 2025-06-18 | 43.55 | 44.15 | 0.62 | 1.42% | 43.22 | 44.15 | 7015 | 3071 | 1.48% |
| 2025-06-17 | 43.75 | 43.53 | -0.19 | -0.43% | 43.36 | 44.09 | 4534 | 1980 | 0.96% |
| 2025-06-16 | 42.91 | 43.72 | 0.62 | 1.44% | 42.75 | 43.96 | 5910 | 2582 | 1.25% |
| 2025-06-13 | 44.24 | 43.10 | -1.28 | -2.88% | 42.90 | 44.66 | 7990 | 3482 | 1.69% |
| 2025-06-12 | 44.07 | 44.38 | 0.02 | 0.05% | 44.00 | 44.50 | 6996 | 3097 | 1.48% |
| 2025-06-11 | 43.96 | 44.36 | 0.56 | 1.28% | 43.80 | 45.20 | 8000 | 3565 | 1.69% |
| 2025-06-10 | 44.48 | 43.80 | -0.67 | -1.51% | 43.48 | 44.50 | 6926 | 3051 | 1.46% |
| 2025-06-09 | 43.95 | 44.47 | 0.61 | 1.39% | 43.80 | 44.47 | 5776 | 2556 | 1.22% |