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 | 63.98 | 67.65 | 3.65 | 5.70% | 63.95 | 68.10 | 65590 | 43404 | 8.60% |
| 2025-09-15 | 63.25 | 64.00 | 0.80 | 1.27% | 62.83 | 67.08 | 34491 | 22476 | 4.52% |
| 2025-09-12 | 64.98 | 63.20 | -1.78 | -2.74% | 63.11 | 65.49 | 25147 | 16078 | 3.30% |
| 2025-09-11 | 62.26 | 64.98 | 2.67 | 4.29% | 62.18 | 65.39 | 39601 | 25389 | 5.19% |
| 2025-09-10 | 62.59 | 62.31 | -0.65 | -1.03% | 62.18 | 63.62 | 19566 | 12289 | 2.57% |
| 2025-09-09 | 64.08 | 62.96 | -1.24 | -1.93% | 62.47 | 64.43 | 21952 | 13890 | 2.88% |
| 2025-09-08 | 62.26 | 64.20 | 1.80 | 2.88% | 62.08 | 65.14 | 42897 | 27443 | 5.62% |
| 2025-09-05 | 61.50 | 62.40 | 0.84 | 1.36% | 61.32 | 63.23 | 23042 | 14365 | 3.02% |
| 2025-09-04 | 63.03 | 61.56 | -1.64 | -2.59% | 60.50 | 63.83 | 24529 | 15276 | 3.22% |
| 2025-09-03 | 66.08 | 63.20 | -2.82 | -4.27% | 63.10 | 68.39 | 24552 | 15969 | 3.22% |
| 2025-09-02 | 64.44 | 66.02 | 1.94 | 3.03% | 61.02 | 66.80 | 53615 | 34335 | 7.03% |
| 2025-09-01 | 65.80 | 64.08 | -2.04 | -3.09% | 63.58 | 67.61 | 36731 | 23746 | 4.82% |
| 2025-08-29 | 65.29 | 66.12 | 0.18 | 0.27% | 65.15 | 67.34 | 26682 | 17633 | 3.50% |
| 2025-08-28 | 68.10 | 65.94 | -2.16 | -3.17% | 64.00 | 68.90 | 52195 | 34390 | 6.84% |
| 2025-08-27 | 69.28 | 68.10 | -0.66 | -0.96% | 67.67 | 71.63 | 47309 | 32936 | 6.20% |
| 2025-08-26 | 68.00 | 68.76 | 0.76 | 1.12% | 66.70 | 69.88 | 27592 | 18913 | 3.62% |
| 2025-08-25 | 68.99 | 68.00 | -0.69 | -1.00% | 67.18 | 70.30 | 37211 | 25478 | 4.88% |
| 2025-08-22 | 69.51 | 68.69 | -0.86 | -1.24% | 68.35 | 69.99 | 24611 | 17016 | 3.23% |
| 2025-08-21 | 71.00 | 69.55 | -2.01 | -2.81% | 69.20 | 71.83 | 27126 | 19089 | 3.56% |
| 2025-08-20 | 69.89 | 71.56 | 0.96 | 1.36% | 69.20 | 71.98 | 39526 | 27985 | 5.18% |
| 2025-08-19 | 68.76 | 70.60 | 1.84 | 2.68% | 67.51 | 71.99 | 51827 | 36172 | 6.79% |
| 2025-08-18 | 69.18 | 68.76 | -0.04 | -0.06% | 67.60 | 69.78 | 43821 | 30017 | 5.75% |
| 2025-08-15 | 67.18 | 68.80 | 1.63 | 2.43% | 67.09 | 70.62 | 40614 | 28000 | 5.32% |
| 2025-08-14 | 67.53 | 67.17 | -0.62 | -0.91% | 67.16 | 68.78 | 36733 | 24957 | 4.82% |
| 2025-08-13 | 67.19 | 67.79 | 0.61 | 0.91% | 65.40 | 67.99 | 48855 | 32715 | 6.41% |
| 2025-08-12 | 66.81 | 67.18 | 0.74 | 1.11% | 66.26 | 68.78 | 49917 | 33733 | 6.54% |
| 2025-08-11 | 64.96 | 66.44 | 2.12 | 3.30% | 64.72 | 67.99 | 41329 | 27514 | 5.42% |
| 2025-08-08 | 66.01 | 64.32 | -2.08 | -3.13% | 64.25 | 66.56 | 28874 | 18716 | 3.79% |
| 2025-08-07 | 68.20 | 66.40 | -1.86 | -2.72% | 65.21 | 68.20 | 51288 | 33966 | 6.72% |
| 2025-08-06 | 66.00 | 68.26 | 1.89 | 2.85% | 65.13 | 69.67 | 77218 | 52446 | 10.12% |
| 2025-08-05 | 64.31 | 66.37 | 3.07 | 4.85% | 63.79 | 68.55 | 70382 | 46583 | 9.23% |
| 2025-08-04 | 61.58 | 63.30 | 1.52 | 2.46% | 60.50 | 63.30 | 34698 | 21626 | 4.55% |
| 2025-08-01 | 61.40 | 61.78 | 0.36 | 0.59% | 60.36 | 61.95 | 28006 | 17115 | 3.67% |
| 2025-07-31 | 62.80 | 61.42 | -1.50 | -2.38% | 61.07 | 64.00 | 38035 | 23737 | 4.99% |
| 2025-07-30 | 64.90 | 62.92 | -2.08 | -3.20% | 62.52 | 64.90 | 46683 | 29506 | 6.12% |
| 2025-07-29 | 59.09 | 65.00 | 5.32 | 8.91% | 59.08 | 65.00 | 81218 | 50145 | 10.65% |
| 2025-07-28 | 58.55 | 59.68 | 1.60 | 2.75% | 58.50 | 60.80 | 43733 | 26106 | 5.73% |
| 2025-07-25 | 58.34 | 58.08 | -0.52 | -0.89% | 57.41 | 59.19 | 23276 | 13480 | 3.05% |
| 2025-07-24 | 57.37 | 58.60 | 0.52 | 0.90% | 57.37 | 58.99 | 31717 | 18483 | 4.16% |
| 2025-07-23 | 57.58 | 58.08 | 0.16 | 0.28% | 57.25 | 59.50 | 32712 | 19102 | 4.29% |
| 2025-07-22 | 58.00 | 57.92 | -0.41 | -0.70% | 57.60 | 58.71 | 22309 | 12950 | 2.92% |
| 2025-07-21 | 58.51 | 58.33 | -0.16 | -0.27% | 57.84 | 59.98 | 36956 | 21672 | 4.84% |
| 2025-07-18 | 59.01 | 58.49 | -0.72 | -1.22% | 58.08 | 59.55 | 29255 | 17158 | 3.84% |
| 2025-07-17 | 59.20 | 59.21 | -0.57 | -0.95% | 58.40 | 59.98 | 35270 | 20923 | 4.62% |
| 2025-07-16 | 58.80 | 59.78 | 0.54 | 0.91% | 58.40 | 60.61 | 53936 | 32051 | 7.07% |
| 2025-07-15 | 57.15 | 59.24 | 1.70 | 2.95% | 56.60 | 60.46 | 72050 | 42471 | 9.45% |
| 2025-07-14 | 52.48 | 57.54 | 5.03 | 9.58% | 52.48 | 58.17 | 83700 | 47011 | 10.97% |
| 2025-07-11 | 51.32 | 52.51 | 0.81 | 1.57% | 51.25 | 53.37 | 26745 | 13973 | 3.51% |
| 2025-07-10 | 52.26 | 51.70 | -0.70 | -1.34% | 51.20 | 52.59 | 26022 | 13452 | 3.41% |
| 2025-07-09 | 54.59 | 52.40 | -1.09 | -2.04% | 50.84 | 55.55 | 46785 | 25252 | 6.13% |
| 2025-07-08 | 77.15 | 77.41 | 0.34 | 0.44% | 76.57 | 77.64 | 18277 | 14090 | 3.40% |
| 2025-07-07 | 76.30 | 77.07 | 0.77 | 1.01% | 75.25 | 77.29 | 14210 | 10888 | 2.64% |
| 2025-07-04 | 76.90 | 76.30 | -0.69 | -0.90% | 75.73 | 77.12 | 13912 | 10615 | 2.59% |
| 2025-07-03 | 77.00 | 76.99 | 0.28 | 0.37% | 76.18 | 77.83 | 19484 | 14994 | 3.62% |
| 2025-07-02 | 78.05 | 76.71 | -1.30 | -1.67% | 75.80 | 78.05 | 19366 | 14791 | 3.60% |
| 2025-07-01 | 80.36 | 78.01 | -2.07 | -2.58% | 77.66 | 80.50 | 23570 | 18527 | 4.38% |
| 2025-06-30 | 80.02 | 80.08 | -0.08 | -0.10% | 79.20 | 81.38 | 20729 | 16615 | 3.86% |
| 2025-06-27 | 81.45 | 80.16 | -1.29 | -1.58% | 79.15 | 81.99 | 24664 | 19810 | 4.59% |
| 2025-06-26 | 82.94 | 81.45 | -2.14 | -2.56% | 81.30 | 84.43 | 31031 | 25629 | 5.77% |
| 2025-06-25 | 80.38 | 83.59 | 4.38 | 5.53% | 79.24 | 84.66 | 46256 | 38404 | 8.60% |
| 2025-06-24 | 75.50 | 79.21 | 4.77 | 6.41% | 75.50 | 81.00 | 46685 | 36698 | 8.68% |
| 2025-06-23 | 74.97 | 74.44 | -0.46 | -0.61% | 74.15 | 76.92 | 30212 | 22820 | 5.62% |
| 2025-06-20 | 80.10 | 74.90 | -5.82 | -7.21% | 74.49 | 80.72 | 52954 | 40694 | 9.85% |
| 2025-06-19 | 77.58 | 80.72 | 4.06 | 5.30% | 77.25 | 85.27 | 67778 | 55494 | 12.61% |
| 2025-06-18 | 76.13 | 76.66 | -0.14 | -0.18% | 75.61 | 76.75 | 16319 | 12416 | 3.04% |
| 2025-06-17 | 78.21 | 76.80 | -0.75 | -0.97% | 76.12 | 78.31 | 12951 | 9936 | 2.41% |
| 2025-06-16 | 77.51 | 77.55 | -0.51 | -0.65% | 77.21 | 78.90 | 12507 | 9723 | 2.33% |
| 2025-06-13 | 80.00 | 78.06 | -2.02 | -2.52% | 77.47 | 80.08 | 14171 | 11122 | 2.64% |
| 2025-06-12 | 80.09 | 80.08 | -0.01 | -0.01% | 79.07 | 81.20 | 17773 | 14222 | 3.31% |
| 2025-06-11 | 80.48 | 80.09 | -0.44 | -0.55% | 79.87 | 81.18 | 14183 | 11406 | 2.64% |
| 2025-06-10 | 81.89 | 80.53 | -1.12 | -1.37% | 78.61 | 82.79 | 23940 | 19290 | 4.45% |
| 2025-06-09 | 82.20 | 81.65 | -0.30 | -0.37% | 81.62 | 84.27 | 17590 | 14541 | 3.27% |