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 | 60.30 | 60.25 | -0.55 | -0.90% | 59.81 | 60.98 | 73629 | 44424 | 4.57% |
| 2025-09-12 | 59.90 | 60.80 | 0.86 | 1.43% | 59.51 | 61.59 | 119576 | 72258 | 7.43% |
| 2025-09-11 | 58.62 | 59.94 | 0.47 | 0.79% | 57.75 | 59.95 | 103493 | 61107 | 6.43% |
| 2025-09-10 | 60.71 | 59.47 | 0.97 | 1.66% | 59.20 | 61.52 | 104900 | 63392 | 6.52% |
| 2025-09-09 | 60.24 | 58.50 | -2.32 | -3.81% | 58.48 | 60.30 | 83994 | 49734 | 5.22% |
| 2025-09-08 | 59.90 | 60.82 | 0.74 | 1.23% | 59.66 | 61.10 | 96835 | 58436 | 6.02% |
| 2025-09-05 | 58.88 | 60.08 | 1.28 | 2.18% | 55.61 | 60.48 | 108008 | 62935 | 6.71% |
| 2025-09-04 | 59.98 | 58.80 | -0.71 | -1.19% | 57.66 | 61.68 | 132200 | 79515 | 8.21% |
| 2025-09-03 | 61.80 | 59.51 | -2.45 | -3.95% | 59.20 | 62.06 | 127314 | 77234 | 7.91% |
| 2025-09-02 | 64.76 | 61.96 | -3.28 | -5.03% | 61.50 | 65.15 | 199678 | 126197 | 12.41% |
| 2025-09-01 | 60.29 | 65.24 | 4.44 | 7.30% | 59.46 | 66.13 | 286496 | 180052 | 17.80% |
| 2025-08-29 | 61.31 | 60.80 | 0.69 | 1.15% | 60.44 | 62.74 | 203443 | 125196 | 12.64% |
| 2025-08-28 | 59.00 | 60.11 | 1.10 | 1.86% | 57.80 | 60.89 | 174549 | 103583 | 10.85% |
| 2025-08-27 | 61.46 | 59.01 | -1.89 | -3.10% | 58.89 | 61.96 | 162832 | 98713 | 10.12% |
| 2025-08-26 | 61.95 | 60.90 | -0.88 | -1.42% | 60.80 | 61.95 | 101247 | 61958 | 6.29% |
| 2025-08-25 | 61.00 | 61.78 | 0.84 | 1.38% | 60.96 | 62.47 | 148718 | 91869 | 9.24% |
| 2025-08-22 | 61.27 | 60.94 | -0.31 | -0.51% | 60.42 | 61.58 | 138431 | 84377 | 8.60% |
| 2025-08-21 | 61.12 | 61.25 | -2.47 | -3.88% | 60.66 | 62.24 | 164052 | 100854 | 10.19% |
| 2025-08-20 | 65.90 | 63.72 | -2.44 | -3.69% | 62.67 | 65.97 | 227709 | 145113 | 14.15% |
| 2025-08-19 | 66.00 | 66.16 | -0.68 | -1.02% | 65.51 | 69.64 | 234193 | 157595 | 14.55% |
| 2025-08-18 | 67.66 | 66.84 | 0.38 | 0.57% | 65.88 | 70.00 | 274746 | 185704 | 17.07% |
| 2025-08-15 | 67.48 | 66.46 | -1.36 | -2.01% | 65.71 | 69.80 | 332500 | 223246 | 20.66% |
| 2025-08-14 | 62.00 | 67.82 | 5.32 | 8.51% | 61.10 | 70.48 | 396815 | 261828 | 24.66% |
| 2025-08-13 | 59.05 | 62.50 | 2.32 | 3.86% | 58.60 | 62.87 | 320738 | 195647 | 19.93% |
| 2025-08-12 | 57.00 | 60.18 | 2.77 | 4.82% | 56.71 | 62.57 | 331239 | 199460 | 20.58% |
| 2025-08-11 | 59.07 | 57.41 | -0.18 | -0.31% | 57.32 | 60.15 | 309959 | 182245 | 19.26% |
| 2025-08-08 | 58.00 | 57.59 | 3.00 | 5.50% | 57.08 | 65.51 | 480357 | 288455 | 29.85% |
| 2025-08-07 | 51.69 | 54.59 | 2.66 | 5.12% | 51.31 | 54.70 | 159848 | 83852 | 9.93% |
| 2025-08-06 | 51.20 | 51.93 | 0.30 | 0.58% | 50.81 | 52.56 | 132505 | 68369 | 8.23% |
| 2025-08-05 | 49.60 | 51.63 | 1.91 | 3.84% | 49.60 | 51.98 | 165645 | 84506 | 10.29% |
| 2025-08-04 | 49.02 | 49.72 | -0.33 | -0.66% | 48.18 | 49.86 | 80854 | 39675 | 5.02% |
| 2025-08-01 | 49.70 | 50.05 | -0.03 | -0.06% | 49.49 | 51.19 | 134152 | 67361 | 8.34% |
| 2025-07-31 | 49.00 | 50.08 | 1.73 | 3.58% | 48.00 | 50.77 | 145676 | 71947 | 9.05% |
| 2025-07-30 | 48.60 | 48.35 | -0.53 | -1.08% | 47.98 | 49.58 | 85060 | 41490 | 5.29% |
| 2025-07-29 | 48.67 | 48.88 | -0.05 | -0.10% | 47.97 | 48.88 | 69641 | 33708 | 4.33% |
| 2025-07-28 | 49.30 | 48.93 | -0.59 | -1.19% | 48.91 | 49.57 | 67244 | 33017 | 4.18% |
| 2025-07-25 | 50.00 | 49.52 | -0.50 | -1.00% | 49.42 | 50.25 | 59123 | 29393 | 3.67% |
| 2025-07-24 | 49.72 | 50.02 | 0.25 | 0.50% | 49.58 | 50.25 | 65970 | 32931 | 4.10% |
| 2025-07-23 | 50.20 | 49.77 | -0.33 | -0.66% | 49.50 | 51.00 | 101748 | 51196 | 6.32% |
| 2025-07-22 | 49.45 | 50.10 | 0.54 | 1.09% | 49.03 | 50.23 | 96914 | 48217 | 6.02% |
| 2025-07-21 | 49.04 | 49.56 | 0.07 | 0.14% | 49.00 | 49.80 | 61855 | 30596 | 3.84% |
| 2025-07-18 | 50.08 | 49.49 | 0.19 | 0.39% | 49.30 | 50.30 | 92510 | 45953 | 5.75% |
| 2025-07-17 | 48.40 | 49.30 | 1.01 | 2.09% | 48.20 | 49.30 | 78572 | 38429 | 4.88% |
| 2025-07-16 | 47.98 | 48.29 | 0.11 | 0.23% | 47.96 | 48.49 | 44809 | 21613 | 2.78% |
| 2025-07-15 | 48.55 | 48.18 | -0.54 | -1.11% | 47.47 | 48.85 | 75118 | 36085 | 4.67% |
| 2025-07-14 | 48.71 | 48.72 | -0.24 | -0.49% | 48.12 | 48.85 | 57712 | 27976 | 3.59% |
| 2025-07-11 | 48.69 | 48.96 | 0.07 | 0.14% | 48.40 | 49.28 | 66888 | 32774 | 4.16% |
| 2025-07-10 | 49.30 | 48.89 | -0.12 | -0.24% | 48.10 | 49.77 | 69629 | 34152 | 4.33% |
| 2025-07-09 | 49.33 | 49.01 | -0.27 | -0.55% | 48.80 | 49.80 | 77802 | 38332 | 4.83% |
| 2025-07-08 | 48.93 | 49.43 | 0.19 | 0.39% | 48.81 | 49.76 | 85656 | 42280 | 5.32% |
| 2025-07-07 | 49.50 | 49.24 | -1.31 | -2.59% | 49.09 | 50.09 | 119821 | 59216 | 7.44% |
| 2025-07-04 | 51.89 | 50.55 | 0.64 | 1.28% | 50.40 | 52.79 | 195638 | 101144 | 12.16% |
| 2025-07-03 | 49.87 | 49.91 | 0.04 | 0.08% | 49.47 | 50.30 | 78026 | 38948 | 4.85% |
| 2025-07-02 | 51.20 | 49.87 | -2.39 | -4.57% | 49.82 | 52.19 | 168124 | 85283 | 10.45% |
| 2025-07-01 | 50.50 | 52.26 | 0.85 | 1.65% | 50.50 | 55.56 | 271515 | 143687 | 16.87% |
| 2025-06-30 | 50.00 | 51.41 | 3.45 | 7.19% | 49.22 | 51.77 | 235697 | 119499 | 14.64% |
| 2025-06-27 | 48.33 | 47.96 | -0.37 | -0.77% | 47.60 | 48.51 | 67241 | 32310 | 4.18% |
| 2025-06-26 | 48.98 | 48.33 | -1.07 | -2.17% | 48.30 | 49.35 | 100087 | 48810 | 6.22% |
| 2025-06-25 | 48.29 | 49.40 | 0.78 | 1.60% | 47.74 | 49.49 | 136279 | 66195 | 8.47% |
| 2025-06-24 | 48.65 | 48.62 | 0.15 | 0.31% | 47.50 | 49.02 | 138001 | 66891 | 8.57% |
| 2025-06-23 | 47.38 | 48.47 | 2.54 | 5.53% | 47.33 | 50.13 | 180622 | 87846 | 11.22% |
| 2025-06-20 | 46.53 | 45.93 | -0.86 | -1.84% | 45.90 | 47.02 | 106363 | 49253 | 6.61% |
| 2025-06-19 | 47.21 | 46.79 | -1.44 | -2.99% | 46.56 | 49.03 | 179864 | 85652 | 11.18% |
| 2025-06-18 | 49.22 | 48.23 | -2.10 | -4.17% | 48.21 | 52.00 | 263262 | 131249 | 16.36% |
| 2025-06-17 | 51.23 | 50.33 | 3.73 | 8.00% | 50.00 | 53.08 | 334207 | 172257 | 20.77% |
| 2025-06-16 | 47.20 | 46.60 | 0.40 | 0.87% | 46.43 | 48.20 | 101919 | 47953 | 6.33% |
| 2025-06-13 | 47.00 | 46.20 | -0.98 | -2.08% | 46.12 | 47.69 | 141968 | 66401 | 8.82% |
| 2025-06-12 | 44.29 | 47.18 | 2.89 | 6.53% | 44.01 | 47.64 | 213626 | 99044 | 13.27% |
| 2025-06-11 | 44.44 | 44.29 | -0.14 | -0.32% | 44.16 | 44.71 | 45072 | 20022 | 2.80% |
| 2025-06-10 | 45.21 | 44.43 | -0.84 | -1.86% | 43.88 | 45.33 | 68929 | 30733 | 4.28% |
| 2025-06-09 | 44.63 | 45.27 | 0.64 | 1.43% | 44.49 | 45.77 | 78579 | 35464 | 4.88% |