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 | 67.60 | 69.31 | 1.59 | 2.35% | 66.17 | 69.37 | 71006 | 48107 | 12.26% |
| 2025-09-15 | 69.69 | 67.72 | -2.31 | -3.30% | 67.66 | 71.97 | 80775 | 55902 | 13.95% |
| 2025-09-12 | 69.67 | 70.03 | 0.36 | 0.52% | 67.26 | 70.80 | 93707 | 64616 | 16.19% |
| 2025-09-11 | 67.91 | 69.67 | 1.33 | 1.95% | 66.50 | 70.56 | 97163 | 67332 | 16.78% |
| 2025-09-10 | 66.98 | 68.34 | -0.33 | -0.48% | 66.11 | 69.04 | 75592 | 51233 | 13.06% |
| 2025-09-09 | 68.03 | 68.67 | -0.72 | -1.04% | 67.80 | 71.10 | 103531 | 71756 | 17.88% |
| 2025-09-08 | 68.83 | 69.39 | 0.56 | 0.81% | 66.61 | 71.30 | 136843 | 94302 | 23.64% |
| 2025-09-05 | 62.92 | 68.83 | 5.87 | 9.32% | 62.92 | 68.94 | 138881 | 92873 | 23.99% |
| 2025-09-04 | 64.07 | 62.96 | -1.30 | -2.02% | 61.73 | 66.65 | 97871 | 63634 | 16.91% |
| 2025-09-03 | 65.40 | 64.26 | -0.02 | -0.03% | 64.00 | 67.30 | 99288 | 65301 | 17.15% |
| 2025-09-02 | 63.40 | 64.28 | 0.89 | 1.40% | 62.56 | 65.49 | 89522 | 57372 | 15.46% |
| 2025-09-01 | 60.90 | 63.39 | 3.06 | 5.07% | 60.58 | 64.08 | 76688 | 48171 | 13.25% |
| 2025-08-29 | 60.19 | 60.33 | -1.74 | -2.80% | 58.60 | 62.71 | 78585 | 47545 | 13.57% |
| 2025-08-28 | 61.80 | 62.07 | -0.03 | -0.05% | 59.68 | 62.66 | 50380 | 30914 | 8.70% |
| 2025-08-27 | 64.35 | 62.10 | -2.40 | -3.72% | 62.02 | 65.30 | 53002 | 33934 | 9.15% |
| 2025-08-26 | 65.73 | 64.50 | -1.64 | -2.48% | 64.19 | 65.96 | 41817 | 27239 | 7.22% |
| 2025-08-25 | 63.88 | 66.14 | 2.30 | 3.60% | 63.57 | 67.50 | 89569 | 58764 | 15.47% |
| 2025-08-22 | 63.00 | 63.84 | 0.73 | 1.16% | 62.97 | 64.13 | 41022 | 26097 | 7.09% |
| 2025-08-21 | 64.57 | 63.11 | -1.69 | -2.61% | 62.79 | 65.00 | 54675 | 34724 | 9.44% |
| 2025-08-20 | 64.00 | 64.80 | 0.80 | 1.25% | 63.21 | 65.12 | 53008 | 34061 | 9.16% |
| 2025-08-19 | 63.20 | 64.00 | 0.68 | 1.07% | 62.47 | 64.85 | 59284 | 37837 | 10.24% |
| 2025-08-18 | 62.22 | 63.32 | 1.54 | 2.49% | 61.41 | 63.91 | 56728 | 35673 | 9.80% |
| 2025-08-15 | 60.46 | 61.78 | 1.27 | 2.10% | 60.31 | 61.79 | 38402 | 23539 | 6.63% |
| 2025-08-14 | 62.30 | 60.51 | -1.72 | -2.76% | 60.08 | 62.58 | 41862 | 25647 | 7.23% |
| 2025-08-13 | 61.29 | 62.23 | 0.93 | 1.52% | 60.80 | 62.80 | 54977 | 34039 | 9.50% |
| 2025-08-12 | 61.48 | 61.30 | -0.20 | -0.33% | 59.86 | 61.49 | 42274 | 25584 | 7.30% |
| 2025-08-11 | 60.80 | 61.50 | 0.84 | 1.38% | 60.66 | 62.18 | 37390 | 22995 | 6.46% |
| 2025-08-08 | 61.80 | 60.66 | -0.63 | -1.03% | 60.63 | 62.47 | 33284 | 20431 | 5.75% |
| 2025-08-07 | 62.08 | 61.29 | -1.31 | -2.09% | 60.72 | 62.49 | 35838 | 22024 | 6.19% |
| 2025-08-06 | 61.58 | 62.60 | 1.81 | 2.98% | 60.80 | 62.96 | 49639 | 30871 | 8.57% |
| 2025-08-05 | 60.81 | 60.79 | -0.20 | -0.33% | 60.41 | 61.81 | 25881 | 15807 | 4.47% |
| 2025-08-04 | 59.76 | 60.99 | 0.91 | 1.51% | 58.80 | 61.00 | 32958 | 19731 | 5.69% |
| 2025-08-01 | 60.62 | 60.08 | -0.54 | -0.89% | 59.81 | 61.00 | 26257 | 15814 | 4.54% |
| 2025-07-31 | 61.00 | 60.62 | -0.56 | -0.92% | 60.38 | 62.84 | 40804 | 25172 | 7.05% |
| 2025-07-30 | 63.02 | 61.18 | -2.01 | -3.18% | 60.30 | 63.10 | 47445 | 29114 | 8.20% |
| 2025-07-29 | 62.71 | 63.19 | 0.06 | 0.10% | 62.23 | 64.29 | 50095 | 31717 | 8.65% |
| 2025-07-28 | 61.69 | 63.13 | 1.40 | 2.27% | 61.69 | 63.66 | 48051 | 30243 | 8.30% |
| 2025-07-25 | 62.22 | 61.73 | 0.00 | 0.00% | 61.25 | 62.59 | 31907 | 19743 | 5.51% |
| 2025-07-24 | 61.40 | 61.73 | 0.28 | 0.46% | 61.33 | 62.35 | 33026 | 20414 | 5.70% |
| 2025-07-23 | 63.62 | 61.45 | -2.18 | -3.43% | 61.31 | 63.62 | 49612 | 30701 | 8.57% |
| 2025-07-22 | 63.23 | 63.63 | -0.43 | -0.67% | 62.68 | 65.29 | 73678 | 47107 | 12.73% |
| 2025-07-21 | 61.99 | 64.06 | 3.36 | 5.54% | 61.50 | 64.52 | 90247 | 57149 | 15.59% |
| 2025-07-18 | 60.65 | 60.70 | 0.08 | 0.13% | 60.40 | 61.99 | 41138 | 25129 | 7.11% |
| 2025-07-17 | 59.60 | 60.62 | 1.05 | 1.76% | 59.02 | 61.22 | 37813 | 22797 | 6.53% |
| 2025-07-16 | 59.61 | 59.57 | 0.17 | 0.29% | 59.21 | 60.38 | 24307 | 14517 | 4.20% |
| 2025-07-15 | 60.55 | 59.40 | -0.71 | -1.18% | 59.12 | 61.08 | 31115 | 18641 | 5.37% |
| 2025-07-14 | 60.38 | 60.11 | -0.09 | -0.15% | 59.82 | 61.44 | 35907 | 21753 | 6.20% |
| 2025-07-11 | 58.79 | 60.20 | 1.42 | 2.42% | 58.01 | 61.00 | 38503 | 22921 | 6.65% |
| 2025-07-10 | 59.19 | 58.78 | -0.64 | -1.08% | 58.71 | 59.50 | 27981 | 16516 | 4.83% |
| 2025-07-09 | 60.30 | 59.42 | -0.79 | -1.31% | 59.20 | 61.50 | 35698 | 21526 | 6.17% |
| 2025-07-08 | 59.00 | 60.21 | 1.07 | 1.81% | 58.82 | 60.70 | 35161 | 21078 | 6.07% |
| 2025-07-07 | 59.79 | 59.14 | -1.52 | -2.51% | 59.01 | 60.66 | 38312 | 22779 | 6.62% |
| 2025-07-04 | 61.31 | 60.66 | 0.35 | 0.58% | 59.48 | 62.92 | 69244 | 42552 | 11.96% |
| 2025-07-03 | 59.50 | 60.31 | 0.62 | 1.04% | 58.73 | 61.14 | 49155 | 29521 | 8.49% |
| 2025-07-02 | 60.97 | 59.69 | -1.70 | -2.77% | 59.10 | 60.97 | 40140 | 24004 | 6.93% |
| 2025-07-01 | 62.00 | 61.39 | -0.91 | -1.46% | 59.77 | 62.10 | 57843 | 35225 | 9.99% |
| 2025-06-30 | 61.81 | 62.30 | 0.36 | 0.58% | 60.80 | 62.99 | 57941 | 35916 | 10.01% |
| 2025-06-27 | 63.22 | 61.94 | -1.27 | -2.01% | 61.83 | 64.99 | 77085 | 48629 | 13.31% |
| 2025-06-26 | 63.03 | 63.21 | -1.31 | -2.03% | 63.01 | 65.72 | 91889 | 59396 | 15.87% |
| 2025-06-25 | 65.00 | 64.52 | 0.40 | 0.62% | 64.12 | 67.26 | 138020 | 90205 | 23.84% |
| 2025-06-24 | 61.20 | 64.12 | 3.60 | 5.95% | 60.05 | 64.45 | 113732 | 71091 | 19.64% |
| 2025-06-23 | 58.10 | 60.52 | 1.44 | 2.44% | 57.69 | 60.88 | 60310 | 35981 | 10.42% |
| 2025-06-20 | 61.90 | 59.08 | -2.05 | -3.35% | 59.01 | 63.43 | 76347 | 46562 | 13.19% |
| 2025-06-19 | 63.15 | 61.13 | -2.69 | -4.21% | 60.69 | 67.44 | 91670 | 58538 | 15.83% |
| 2025-06-18 | 63.49 | 63.82 | 1.03 | 1.64% | 61.00 | 65.80 | 96098 | 60671 | 16.60% |
| 2025-06-17 | 59.50 | 62.79 | 3.32 | 5.58% | 59.01 | 64.90 | 104755 | 64890 | 18.09% |
| 2025-06-16 | 57.81 | 59.47 | 1.94 | 3.37% | 56.95 | 59.99 | 64023 | 37504 | 11.06% |
| 2025-06-13 | 58.96 | 57.53 | -1.52 | -2.57% | 57.22 | 60.27 | 80511 | 47336 | 13.91% |
| 2025-06-12 | 54.68 | 59.05 | 3.97 | 7.21% | 54.10 | 59.88 | 94335 | 54179 | 16.29% |
| 2025-06-11 | 55.69 | 55.08 | -0.61 | -1.10% | 54.93 | 56.80 | 31811 | 17718 | 5.49% |
| 2025-06-10 | 56.66 | 55.69 | -0.80 | -1.42% | 54.96 | 57.68 | 51395 | 29006 | 8.88% |
| 2025-06-09 | 53.81 | 56.49 | 2.73 | 5.08% | 53.50 | 57.28 | 59277 | 33321 | 10.24% |