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 | 64.30 | 63.45 | -1.45 | -2.23% | 62.30 | 64.55 | 46749 | 29493 | 10.50% |
| 2025-09-15 | 66.21 | 64.90 | -1.36 | -2.05% | 64.60 | 66.23 | 38116 | 24814 | 8.56% |
| 2025-09-12 | 64.53 | 66.26 | 1.30 | 2.00% | 64.04 | 66.80 | 61857 | 40599 | 13.90% |
| 2025-09-11 | 63.06 | 64.96 | 2.01 | 3.19% | 62.38 | 65.27 | 48597 | 31254 | 10.92% |
| 2025-09-10 | 63.70 | 62.95 | 0.08 | 0.13% | 62.58 | 63.98 | 27686 | 17518 | 6.22% |
| 2025-09-09 | 64.18 | 62.87 | -1.85 | -2.86% | 62.62 | 64.65 | 35028 | 22262 | 7.87% |
| 2025-09-08 | 63.13 | 64.72 | 1.21 | 1.91% | 62.81 | 65.21 | 43271 | 27847 | 9.72% |
| 2025-09-05 | 61.80 | 63.51 | 1.51 | 2.44% | 61.49 | 63.85 | 40260 | 25371 | 9.04% |
| 2025-09-04 | 64.60 | 62.00 | -3.03 | -4.66% | 60.40 | 65.91 | 50189 | 31733 | 11.28% |
| 2025-09-03 | 67.55 | 65.03 | -2.51 | -3.72% | 64.58 | 68.00 | 45408 | 30194 | 10.20% |
| 2025-09-02 | 71.42 | 67.54 | -3.84 | -5.38% | 66.66 | 71.44 | 66308 | 45132 | 14.90% |
| 2025-09-01 | 69.80 | 71.38 | 1.12 | 1.59% | 68.15 | 71.39 | 59435 | 41653 | 13.35% |
| 2025-08-29 | 73.00 | 70.26 | -2.31 | -3.18% | 70.23 | 73.90 | 85531 | 61520 | 19.21% |
| 2025-08-28 | 72.38 | 72.57 | -0.74 | -1.01% | 71.40 | 75.50 | 99399 | 72498 | 22.33% |
| 2025-08-27 | 73.80 | 73.31 | -0.55 | -0.74% | 72.50 | 77.90 | 140888 | 105341 | 31.65% |
| 2025-08-26 | 76.20 | 73.86 | -4.30 | -5.50% | 73.60 | 76.25 | 127250 | 94709 | 28.59% |
| 2025-08-25 | 73.62 | 78.16 | 4.76 | 6.49% | 73.62 | 81.90 | 196937 | 153331 | 44.24% |
| 2025-08-22 | 70.17 | 73.40 | 2.58 | 3.64% | 70.17 | 77.10 | 157254 | 117187 | 35.33% |
| 2025-08-21 | 72.14 | 70.82 | -2.26 | -3.09% | 70.66 | 75.56 | 115234 | 83922 | 25.89% |
| 2025-08-20 | 71.23 | 73.08 | 0.95 | 1.32% | 70.03 | 75.19 | 139260 | 101860 | 31.29% |
| 2025-08-19 | 72.02 | 72.13 | -0.55 | -0.76% | 71.02 | 75.85 | 155982 | 114215 | 35.04% |
| 2025-08-18 | 68.81 | 72.68 | 3.92 | 5.70% | 67.81 | 75.60 | 151973 | 108868 | 34.14% |
| 2025-08-15 | 66.81 | 68.76 | 1.06 | 1.57% | 66.68 | 69.50 | 95340 | 65402 | 21.42% |
| 2025-08-14 | 67.12 | 67.70 | -0.56 | -0.82% | 66.65 | 69.80 | 97643 | 66437 | 21.94% |
| 2025-08-13 | 65.93 | 68.26 | 1.99 | 3.00% | 65.93 | 69.48 | 99971 | 67605 | 22.46% |
| 2025-08-12 | 67.12 | 66.27 | -2.49 | -3.62% | 65.66 | 67.80 | 82157 | 54502 | 18.46% |
| 2025-08-11 | 67.25 | 68.76 | -0.06 | -0.09% | 66.84 | 69.75 | 81653 | 55788 | 18.34% |
| 2025-08-08 | 70.36 | 68.82 | -3.96 | -5.44% | 68.51 | 71.41 | 128980 | 90141 | 28.98% |
| 2025-08-07 | 65.08 | 72.78 | 8.38 | 13.01% | 63.60 | 75.69 | 198109 | 136204 | 44.51% |
| 2025-08-06 | 63.48 | 64.40 | 0.35 | 0.55% | 62.84 | 64.55 | 63130 | 40315 | 14.18% |
| 2025-08-05 | 63.86 | 64.05 | 1.77 | 2.84% | 62.83 | 64.86 | 79463 | 50788 | 17.85% |
| 2025-08-04 | 60.46 | 62.28 | 0.92 | 1.50% | 60.45 | 62.35 | 41183 | 25447 | 9.25% |
| 2025-08-01 | 62.90 | 61.36 | -1.10 | -1.76% | 60.91 | 62.96 | 46000 | 28359 | 10.33% |
| 2025-07-31 | 62.50 | 62.46 | -0.59 | -0.94% | 62.01 | 63.49 | 52186 | 32710 | 11.72% |
| 2025-07-30 | 65.90 | 63.05 | -2.80 | -4.25% | 62.51 | 66.38 | 84651 | 54306 | 19.02% |
| 2025-07-29 | 66.20 | 65.85 | -2.04 | -3.00% | 65.01 | 67.12 | 90156 | 59383 | 20.25% |
| 2025-07-28 | 67.13 | 67.89 | -0.08 | -0.12% | 67.11 | 68.95 | 76293 | 51862 | 17.14% |
| 2025-07-25 | 69.79 | 67.97 | -2.58 | -3.66% | 67.32 | 69.97 | 108543 | 74410 | 24.38% |
| 2025-07-24 | 66.50 | 70.55 | 2.70 | 3.98% | 66.50 | 73.20 | 154024 | 108810 | 34.60% |
| 2025-07-23 | 66.49 | 67.85 | 0.55 | 0.82% | 65.66 | 69.56 | 94862 | 64516 | 21.31% |
| 2025-07-22 | 68.50 | 67.30 | -2.81 | -4.01% | 66.83 | 69.49 | 120029 | 81425 | 26.97% |
| 2025-07-21 | 69.52 | 70.11 | -2.27 | -3.14% | 69.00 | 73.40 | 134137 | 94858 | 30.13% |
| 2025-07-18 | 70.11 | 72.38 | 1.37 | 1.93% | 69.50 | 77.70 | 185487 | 136777 | 41.67% |
| 2025-07-17 | 68.50 | 71.01 | 0.46 | 0.65% | 67.50 | 72.97 | 119769 | 84230 | 26.91% |
| 2025-07-16 | 70.51 | 70.55 | -1.44 | -2.00% | 68.00 | 71.98 | 128655 | 89672 | 28.90% |
| 2025-07-15 | 72.00 | 71.99 | 1.14 | 1.61% | 69.40 | 75.75 | 188978 | 138047 | 42.45% |
| 2025-07-14 | 73.18 | 70.85 | -3.81 | -5.10% | 70.00 | 77.27 | 203740 | 147728 | 45.77% |
| 2025-07-11 | 66.78 | 74.66 | 9.61 | 14.77% | 66.78 | 77.80 | 260542 | 188708 | 58.53% |
| 2025-07-10 | 63.80 | 65.05 | 2.54 | 4.06% | 61.36 | 68.75 | 197256 | 127743 | 44.31% |
| 2025-07-09 | 63.88 | 62.51 | -3.12 | -4.75% | 62.10 | 65.50 | 139005 | 88359 | 31.23% |
| 2025-07-08 | 64.78 | 65.63 | 0.90 | 1.39% | 63.60 | 67.89 | 195491 | 128523 | 43.92% |
| 2025-07-07 | 58.59 | 64.73 | 6.13 | 10.46% | 58.11 | 65.39 | 176702 | 109508 | 39.70% |
| 2025-07-04 | 61.95 | 58.60 | -3.40 | -5.48% | 57.03 | 62.00 | 122619 | 72522 | 27.55% |
| 2025-07-03 | 60.50 | 62.00 | 0.30 | 0.49% | 59.39 | 63.90 | 124420 | 76376 | 27.95% |
| 2025-07-02 | 61.01 | 61.70 | -0.88 | -1.41% | 61.01 | 67.00 | 166444 | 106702 | 37.39% |
| 2025-07-01 | 61.50 | 62.58 | -1.22 | -1.91% | 60.29 | 63.42 | 154790 | 95795 | 34.77% |
| 2025-06-30 | 59.50 | 63.80 | 4.95 | 8.41% | 56.51 | 68.66 | 230532 | 140058 | 51.79% |
| 2025-06-27 | 56.50 | 58.85 | 3.26 | 5.86% | 55.69 | 59.29 | 194879 | 112979 | 43.78% |
| 2025-06-26 | 56.53 | 55.69 | -2.15 | -3.72% | 54.55 | 56.80 | 123324 | 68829 | 27.71% |
| 2025-06-25 | 56.35 | 57.84 | 0.24 | 0.42% | 56.33 | 59.38 | 138780 | 79919 | 31.18% |
| 2025-06-24 | 56.98 | 57.60 | -0.28 | -0.48% | 56.00 | 58.88 | 129627 | 74685 | 29.12% |
| 2025-06-23 | 55.02 | 57.88 | 1.38 | 2.44% | 54.88 | 58.10 | 136022 | 77205 | 30.56% |
| 2025-06-20 | 55.89 | 56.50 | 0.84 | 1.51% | 54.28 | 57.07 | 140140 | 78269 | 31.48% |
| 2025-06-19 | 57.00 | 55.66 | -1.84 | -3.20% | 54.96 | 57.83 | 136426 | 76259 | 30.65% |
| 2025-06-18 | 62.50 | 57.50 | -8.00 | -12.21% | 57.28 | 62.88 | 202254 | 119945 | 45.44% |
| 2025-06-17 | 64.18 | 65.50 | 0.45 | 0.69% | 63.20 | 67.15 | 193386 | 126622 | 43.45% |
| 2025-06-16 | 61.60 | 65.05 | -1.05 | -1.59% | 60.90 | 66.63 | 183031 | 117668 | 41.12% |
| 2025-06-13 | 68.13 | 66.10 | -2.03 | -2.98% | 64.00 | 70.10 | 234450 | 157456 | 52.67% |
| 2025-06-12 | 67.00 | 68.13 | 2.11 | 3.20% | 63.03 | 70.88 | 302499 | 203025 | 67.96% |
| 2025-06-11 | 54.51 | 66.02 | 11.00 | 19.99% | 54.50 | 66.02 | 259217 | 158845 | 58.23% |
| 2025-06-10 | 47.11 | 55.02 | 9.17 | 20.00% | 45.08 | 55.02 | 262818 | 130586 | 59.04% |
| 2025-06-09 | 41.30 | 45.85 | 5.45 | 13.49% | 41.12 | 48.48 | 210233 | 96354 | 47.23% |