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 | 72.00 | 69.96 | -3.57 | -4.86% | 69.95 | 73.43 | 118775 | 84928 | 6.96% |
| 2025-09-12 | 71.86 | 73.53 | 2.51 | 3.53% | 71.27 | 74.99 | 134701 | 98730 | 7.90% |
| 2025-09-11 | 70.70 | 71.02 | -0.18 | -0.25% | 69.00 | 71.44 | 79440 | 55784 | 4.66% |
| 2025-09-10 | 70.02 | 71.20 | 0.16 | 0.23% | 69.99 | 73.36 | 79566 | 56925 | 4.66% |
| 2025-09-09 | 71.60 | 71.04 | -2.53 | -3.44% | 70.50 | 73.20 | 97310 | 69631 | 5.70% |
| 2025-09-08 | 73.21 | 73.57 | 2.24 | 3.14% | 70.07 | 76.59 | 166894 | 122057 | 9.78% |
| 2025-09-05 | 67.18 | 71.33 | 3.96 | 5.88% | 67.01 | 71.50 | 107816 | 75840 | 6.32% |
| 2025-09-04 | 68.88 | 67.37 | -1.53 | -2.22% | 65.58 | 71.06 | 104537 | 71706 | 6.13% |
| 2025-09-03 | 71.28 | 68.90 | -1.89 | -2.67% | 68.30 | 71.85 | 101650 | 71135 | 5.96% |
| 2025-09-02 | 72.03 | 70.79 | -2.19 | -3.00% | 69.89 | 73.30 | 121846 | 86816 | 7.14% |
| 2025-09-01 | 69.12 | 72.98 | 5.25 | 7.75% | 67.20 | 74.76 | 172596 | 121924 | 10.12% |
| 2025-08-29 | 65.45 | 67.73 | 2.53 | 3.88% | 65.28 | 69.52 | 114033 | 76985 | 6.69% |
| 2025-08-28 | 64.00 | 65.20 | 0.70 | 1.09% | 63.33 | 65.43 | 70399 | 45448 | 4.13% |
| 2025-08-27 | 66.57 | 64.50 | -1.88 | -2.83% | 64.50 | 67.28 | 77067 | 50887 | 4.52% |
| 2025-08-26 | 68.34 | 66.38 | -2.42 | -3.52% | 66.25 | 68.88 | 89522 | 60382 | 5.25% |
| 2025-08-25 | 69.05 | 68.80 | 1.35 | 2.00% | 66.77 | 69.33 | 123329 | 84035 | 7.23% |
| 2025-08-22 | 66.75 | 67.45 | 2.00 | 3.06% | 66.75 | 69.68 | 133091 | 90754 | 7.80% |
| 2025-08-21 | 65.00 | 65.45 | 0.31 | 0.48% | 64.55 | 68.40 | 121752 | 80600 | 7.14% |
| 2025-08-20 | 61.39 | 65.14 | 3.76 | 6.13% | 60.00 | 65.94 | 164703 | 105403 | 9.66% |
| 2025-08-19 | 62.60 | 61.38 | -1.61 | -2.56% | 60.91 | 63.48 | 99350 | 61286 | 5.78% |
| 2025-08-18 | 61.61 | 62.99 | 2.36 | 3.89% | 61.12 | 63.18 | 113593 | 70514 | 6.61% |
| 2025-08-15 | 58.55 | 60.63 | 1.80 | 3.06% | 58.51 | 62.26 | 84011 | 51153 | 4.89% |
| 2025-08-14 | 60.21 | 58.83 | -1.75 | -2.89% | 58.34 | 60.35 | 71829 | 42615 | 4.18% |
| 2025-08-13 | 57.10 | 60.58 | 3.23 | 5.63% | 57.09 | 61.30 | 120292 | 71153 | 7.00% |
| 2025-08-12 | 57.16 | 57.35 | -0.54 | -0.93% | 56.52 | 57.59 | 52917 | 30186 | 3.08% |
| 2025-08-11 | 58.60 | 57.89 | 1.05 | 1.85% | 57.00 | 58.99 | 82877 | 47974 | 4.82% |
| 2025-08-08 | 55.95 | 56.84 | 0.57 | 1.01% | 55.71 | 58.50 | 89577 | 51534 | 5.21% |
| 2025-08-07 | 55.80 | 56.27 | 0.36 | 0.64% | 54.59 | 56.62 | 80215 | 44648 | 4.67% |
| 2025-08-06 | 55.64 | 55.91 | 0.21 | 0.38% | 55.36 | 56.00 | 36562 | 20357 | 2.13% |
| 2025-08-05 | 56.32 | 55.70 | -0.25 | -0.45% | 55.40 | 56.50 | 36443 | 20340 | 2.12% |
| 2025-08-04 | 55.50 | 55.95 | 0.51 | 0.92% | 54.86 | 56.50 | 47267 | 26261 | 2.75% |
| 2025-08-01 | 55.56 | 55.44 | -0.24 | -0.43% | 55.10 | 55.98 | 46191 | 25670 | 2.69% |
| 2025-07-31 | 57.51 | 55.68 | -1.91 | -3.32% | 55.10 | 58.49 | 92051 | 51956 | 5.35% |
| 2025-07-30 | 60.01 | 57.59 | -1.45 | -2.46% | 57.40 | 60.73 | 98841 | 57839 | 5.75% |
| 2025-07-29 | 57.43 | 59.04 | 1.19 | 2.06% | 57.36 | 61.44 | 127040 | 75757 | 7.39% |
| 2025-07-28 | 57.45 | 57.85 | -0.48 | -0.82% | 56.28 | 58.58 | 86125 | 49625 | 5.01% |
| 2025-07-25 | 57.01 | 58.33 | 0.69 | 1.20% | 56.23 | 59.05 | 135524 | 77802 | 7.88% |
| 2025-07-24 | 53.50 | 57.64 | 4.38 | 8.22% | 53.50 | 60.00 | 209665 | 119461 | 12.19% |
| 2025-07-23 | 53.83 | 53.26 | -0.42 | -0.78% | 52.77 | 55.05 | 94925 | 51137 | 5.52% |
| 2025-07-22 | 52.14 | 53.68 | 1.53 | 2.93% | 51.87 | 53.68 | 91306 | 48392 | 5.31% |
| 2025-07-21 | 52.01 | 52.15 | 0.40 | 0.77% | 51.55 | 52.26 | 42361 | 22000 | 2.46% |
| 2025-07-18 | 51.57 | 51.75 | 0.22 | 0.43% | 51.57 | 52.50 | 49356 | 25685 | 2.87% |
| 2025-07-17 | 51.18 | 51.53 | 0.35 | 0.68% | 50.60 | 51.83 | 41009 | 21018 | 2.39% |
| 2025-07-16 | 50.99 | 51.18 | 0.16 | 0.31% | 50.66 | 51.32 | 28027 | 14311 | 1.63% |
| 2025-07-15 | 51.50 | 51.02 | -1.00 | -1.92% | 50.45 | 52.10 | 54238 | 27708 | 3.15% |
| 2025-07-14 | 52.58 | 52.02 | -0.46 | -0.88% | 51.85 | 53.75 | 72642 | 38345 | 4.23% |
| 2025-07-11 | 51.50 | 52.48 | 1.24 | 2.42% | 50.89 | 53.18 | 81370 | 42519 | 4.73% |
| 2025-07-10 | 51.90 | 51.24 | -0.48 | -0.93% | 50.65 | 52.10 | 56186 | 28761 | 3.27% |
| 2025-07-09 | 53.16 | 51.72 | -1.12 | -2.12% | 51.51 | 53.34 | 62071 | 32405 | 3.61% |
| 2025-07-08 | 51.98 | 52.84 | 0.64 | 1.23% | 51.98 | 53.27 | 58555 | 30944 | 3.41% |
| 2025-07-07 | 51.56 | 52.20 | 0.40 | 0.77% | 51.36 | 52.20 | 35115 | 18232 | 2.04% |
| 2025-07-04 | 53.45 | 51.80 | -2.20 | -4.07% | 51.60 | 53.45 | 84065 | 43876 | 4.89% |
| 2025-07-03 | 55.03 | 54.00 | -0.10 | -0.18% | 53.32 | 55.80 | 79320 | 43051 | 4.61% |
| 2025-07-02 | 54.00 | 54.10 | -1.21 | -2.19% | 53.55 | 55.46 | 102824 | 55866 | 5.98% |
| 2025-07-01 | 53.16 | 55.31 | 2.19 | 4.12% | 52.30 | 55.35 | 143421 | 77512 | 8.34% |
| 2025-06-30 | 52.64 | 53.12 | 0.47 | 0.89% | 51.90 | 53.20 | 77055 | 40556 | 4.48% |
| 2025-06-27 | 53.33 | 52.65 | -0.01 | -0.02% | 52.53 | 54.20 | 106106 | 56513 | 6.17% |
| 2025-06-26 | 52.52 | 52.66 | -0.24 | -0.45% | 52.22 | 53.77 | 118915 | 62942 | 6.92% |
| 2025-06-25 | 52.88 | 52.90 | -0.43 | -0.81% | 52.30 | 53.49 | 132579 | 69931 | 7.71% |
| 2025-06-24 | 54.45 | 53.33 | -1.68 | -3.05% | 52.41 | 54.45 | 220229 | 116869 | 12.81% |
| 2025-06-23 | 51.01 | 55.01 | 7.35 | 15.42% | 51.01 | 57.19 | 285905 | 156596 | 16.63% |
| 2025-06-20 | 48.14 | 47.66 | -0.99 | -2.03% | 47.45 | 49.03 | 49646 | 23829 | 2.89% |
| 2025-06-19 | 48.30 | 48.65 | -0.03 | -0.06% | 47.94 | 50.20 | 66034 | 32458 | 3.84% |
| 2025-06-18 | 49.45 | 48.68 | -1.12 | -2.25% | 48.05 | 49.55 | 54508 | 26454 | 3.17% |
| 2025-06-17 | 48.00 | 49.80 | 1.76 | 3.66% | 47.82 | 50.94 | 92381 | 45829 | 5.37% |
| 2025-06-16 | 48.08 | 48.04 | -0.75 | -1.54% | 47.77 | 48.55 | 48668 | 23382 | 2.83% |
| 2025-06-13 | 49.40 | 48.79 | -1.21 | -2.42% | 48.42 | 50.30 | 80338 | 39586 | 4.67% |
| 2025-06-12 | 48.60 | 50.00 | 0.96 | 1.96% | 47.80 | 50.35 | 113111 | 55807 | 6.58% |
| 2025-06-11 | 45.51 | 49.04 | 3.59 | 7.90% | 45.51 | 49.96 | 137109 | 66923 | 7.97% |
| 2025-06-10 | 45.66 | 45.45 | -0.21 | -0.46% | 45.05 | 46.28 | 40605 | 18452 | 2.36% |
| 2025-06-09 | 45.10 | 45.66 | 0.61 | 1.35% | 44.88 | 45.74 | 30022 | 13634 | 1.75% |