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 | 69.80 | 68.02 | -2.16 | -3.08% | 67.50 | 70.67 | 31557 | 21588 | 5.34% |
| 2025-09-12 | 67.02 | 70.18 | 1.85 | 2.71% | 65.99 | 71.68 | 64919 | 45000 | 10.98% |
| 2025-09-11 | 61.70 | 68.33 | 6.41 | 10.35% | 61.50 | 70.48 | 68104 | 45120 | 11.51% |
| 2025-09-10 | 61.00 | 61.92 | 1.11 | 1.83% | 60.71 | 63.64 | 26311 | 16355 | 4.45% |
| 2025-09-09 | 60.69 | 60.81 | -0.27 | -0.44% | 60.14 | 63.39 | 30145 | 18565 | 5.10% |
| 2025-09-08 | 62.21 | 61.08 | -1.16 | -1.86% | 60.93 | 62.94 | 30675 | 18905 | 5.19% |
| 2025-09-05 | 59.58 | 62.24 | 2.66 | 4.46% | 59.58 | 62.28 | 37589 | 23057 | 6.35% |
| 2025-09-04 | 62.50 | 59.58 | -2.52 | -4.06% | 58.96 | 63.78 | 36021 | 21858 | 6.09% |
| 2025-09-03 | 62.00 | 62.10 | 0.64 | 1.04% | 61.26 | 63.76 | 45528 | 28439 | 7.70% |
| 2025-09-02 | 70.00 | 61.46 | -8.03 | -11.56% | 60.62 | 70.50 | 77980 | 49584 | 13.18% |
| 2025-09-01 | 66.33 | 69.49 | 3.16 | 4.76% | 66.33 | 70.50 | 55610 | 38124 | 9.40% |
| 2025-08-29 | 67.50 | 66.33 | -3.53 | -5.05% | 64.51 | 67.83 | 58149 | 38667 | 9.83% |
| 2025-08-28 | 67.20 | 69.86 | 2.66 | 3.96% | 66.02 | 70.60 | 69529 | 47624 | 11.75% |
| 2025-08-27 | 70.95 | 67.20 | -3.40 | -4.82% | 67.00 | 71.78 | 59164 | 40710 | 10.00% |
| 2025-08-26 | 69.59 | 70.60 | 0.00 | 0.00% | 69.08 | 72.60 | 55977 | 39550 | 9.46% |
| 2025-08-25 | 70.48 | 70.60 | 2.46 | 3.61% | 66.06 | 71.08 | 73801 | 51012 | 12.48% |
| 2025-08-22 | 65.28 | 68.14 | 2.28 | 3.46% | 64.60 | 69.15 | 69167 | 46616 | 20.17% |
| 2025-08-21 | 67.00 | 65.86 | -1.88 | -2.78% | 65.50 | 67.98 | 50367 | 33516 | 14.68% |
| 2025-08-20 | 67.80 | 67.74 | -1.38 | -2.00% | 65.48 | 68.58 | 57374 | 38358 | 16.73% |
| 2025-08-19 | 68.70 | 69.12 | -0.70 | -1.00% | 67.20 | 71.69 | 61038 | 42170 | 17.80% |
| 2025-08-18 | 70.20 | 69.82 | 2.03 | 2.99% | 67.00 | 71.89 | 83841 | 58321 | 24.44% |
| 2025-08-15 | 63.02 | 67.79 | 3.82 | 5.97% | 63.02 | 72.68 | 97268 | 66704 | 28.36% |
| 2025-08-14 | 66.06 | 63.97 | -2.18 | -3.30% | 63.69 | 68.98 | 64464 | 42779 | 18.79% |
| 2025-08-13 | 65.78 | 66.15 | 1.32 | 2.04% | 62.68 | 68.13 | 79970 | 51737 | 23.31% |
| 2025-08-12 | 65.20 | 64.83 | -1.36 | -2.05% | 63.30 | 65.80 | 61584 | 39732 | 17.95% |
| 2025-08-11 | 62.26 | 66.19 | 5.46 | 8.99% | 61.61 | 69.25 | 96471 | 63088 | 28.13% |
| 2025-08-08 | 58.43 | 60.73 | 2.32 | 3.97% | 56.65 | 63.30 | 86798 | 52113 | 25.31% |
| 2025-08-07 | 60.00 | 58.41 | -1.97 | -3.26% | 57.70 | 60.68 | 68906 | 40503 | 20.09% |
| 2025-08-06 | 56.87 | 60.38 | 1.51 | 2.56% | 56.56 | 60.97 | 115304 | 67520 | 33.62% |
| 2025-08-05 | 59.16 | 58.87 | 2.00 | 3.52% | 58.31 | 63.68 | 117059 | 70755 | 34.13% |
| 2025-08-04 | 51.02 | 56.87 | 4.86 | 9.34% | 50.62 | 59.87 | 125950 | 70859 | 36.72% |
| 2025-08-01 | 52.51 | 52.01 | 0.21 | 0.41% | 51.00 | 54.98 | 119930 | 63340 | 34.96% |
| 2025-07-31 | 47.29 | 51.80 | 4.90 | 10.45% | 46.85 | 56.28 | 137107 | 71976 | 39.97% |
| 2025-07-30 | 49.00 | 46.90 | -2.10 | -4.29% | 46.63 | 49.30 | 39744 | 18829 | 11.59% |
| 2025-07-29 | 48.91 | 49.00 | -0.75 | -1.51% | 48.16 | 49.79 | 51536 | 25178 | 15.03% |
| 2025-07-28 | 46.45 | 49.75 | 3.84 | 8.36% | 45.70 | 50.55 | 86437 | 41765 | 25.20% |
| 2025-07-25 | 45.50 | 45.91 | 0.41 | 0.90% | 45.02 | 46.17 | 35662 | 16295 | 10.40% |
| 2025-07-24 | 43.80 | 45.50 | 1.46 | 3.32% | 43.80 | 45.71 | 49644 | 22333 | 14.47% |
| 2025-07-23 | 44.19 | 44.04 | -1.46 | -3.21% | 42.48 | 44.44 | 56098 | 24397 | 16.36% |
| 2025-07-22 | 43.60 | 45.50 | 1.69 | 3.86% | 43.19 | 46.56 | 57719 | 25766 | 16.83% |
| 2025-07-21 | 44.20 | 43.81 | -0.36 | -0.82% | 43.52 | 44.36 | 28128 | 12338 | 8.20% |
| 2025-07-18 | 43.92 | 44.17 | 0.37 | 0.84% | 43.58 | 44.72 | 34773 | 15299 | 10.14% |
| 2025-07-17 | 42.60 | 43.80 | 1.59 | 3.77% | 42.31 | 45.51 | 59636 | 26286 | 17.39% |
| 2025-07-16 | 43.05 | 42.21 | -0.85 | -1.97% | 42.15 | 43.18 | 27474 | 11716 | 8.01% |
| 2025-07-15 | 42.55 | 43.06 | 0.51 | 1.20% | 42.35 | 43.45 | 36933 | 15851 | 10.77% |
| 2025-07-14 | 42.42 | 42.55 | 0.15 | 0.35% | 42.20 | 43.14 | 22716 | 9692 | 6.62% |
| 2025-07-11 | 42.65 | 42.40 | -0.26 | -0.61% | 41.90 | 42.67 | 22693 | 9581 | 6.62% |
| 2025-07-10 | 43.31 | 42.66 | -0.65 | -1.50% | 42.50 | 43.55 | 24140 | 10333 | 7.04% |
| 2025-07-09 | 44.30 | 43.31 | -1.30 | -2.91% | 43.13 | 44.59 | 37194 | 16234 | 10.84% |
| 2025-07-08 | 44.22 | 44.61 | 0.50 | 1.13% | 44.00 | 45.90 | 43779 | 19657 | 12.76% |
| 2025-07-07 | 43.95 | 44.11 | -0.11 | -0.25% | 43.65 | 44.65 | 24697 | 10922 | 7.20% |
| 2025-07-04 | 44.81 | 44.22 | -0.71 | -1.58% | 43.80 | 45.55 | 40214 | 17871 | 11.72% |
| 2025-07-03 | 44.88 | 44.93 | 0.22 | 0.49% | 44.21 | 45.50 | 42150 | 18886 | 12.29% |
| 2025-07-02 | 44.81 | 44.71 | -0.73 | -1.61% | 43.84 | 45.44 | 49836 | 22151 | 14.53% |
| 2025-07-01 | 47.18 | 45.44 | -2.27 | -4.76% | 45.25 | 47.59 | 77500 | 35624 | 22.59% |
| 2025-06-30 | 45.23 | 47.71 | 2.61 | 5.79% | 45.23 | 51.00 | 112090 | 54079 | 32.68% |
| 2025-06-27 | 42.48 | 45.10 | 2.59 | 6.09% | 41.77 | 46.28 | 79957 | 35383 | 23.31% |
| 2025-06-26 | 41.94 | 42.51 | 0.96 | 2.31% | 41.23 | 43.26 | 47755 | 20259 | 13.92% |
| 2025-06-25 | 41.75 | 41.55 | 0.03 | 0.07% | 41.30 | 42.19 | 26062 | 10860 | 7.60% |
| 2025-06-24 | 41.26 | 41.52 | 0.26 | 0.63% | 41.08 | 41.88 | 28614 | 11868 | 8.34% |
| 2025-06-23 | 39.62 | 41.26 | 1.21 | 3.02% | 38.81 | 41.48 | 31347 | 12705 | 9.14% |
| 2025-06-20 | 40.00 | 40.05 | -0.02 | -0.05% | 39.77 | 41.11 | 21772 | 8773 | 6.35% |
| 2025-06-19 | 41.29 | 40.07 | -1.43 | -3.45% | 39.93 | 41.30 | 30734 | 12468 | 8.96% |
| 2025-06-18 | 40.10 | 41.50 | 1.05 | 2.60% | 39.88 | 41.65 | 35742 | 14605 | 10.42% |
| 2025-06-17 | 40.64 | 40.45 | -0.45 | -1.10% | 39.86 | 41.00 | 32112 | 12925 | 9.36% |
| 2025-06-16 | 38.49 | 40.90 | 2.22 | 5.74% | 38.40 | 41.62 | 50042 | 20267 | 14.59% |
| 2025-06-13 | 39.26 | 38.68 | -0.88 | -2.22% | 38.50 | 39.49 | 20086 | 7815 | 5.86% |
| 2025-06-12 | 38.92 | 39.56 | 0.53 | 1.36% | 38.70 | 40.00 | 21129 | 8344 | 6.16% |
| 2025-06-11 | 38.79 | 39.03 | 0.31 | 0.80% | 38.38 | 39.91 | 20292 | 7956 | 5.92% |
| 2025-06-10 | 38.98 | 38.72 | -0.04 | -0.10% | 38.26 | 39.75 | 29341 | 11445 | 8.55% |
| 2025-06-09 | 39.28 | 38.76 | -0.38 | -0.97% | 38.50 | 39.38 | 19192 | 7444 | 5.60% |