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 | 77.50 | 77.52 | -1.94 | -2.44% | 76.61 | 79.00 | 144033 | 111745 | 18.93% |
| 2025-09-15 | 73.40 | 79.46 | 4.46 | 5.95% | 72.06 | 85.55 | 224693 | 175129 | 29.53% |
| 2025-09-12 | 77.00 | 75.00 | 0.36 | 0.48% | 74.99 | 80.26 | 184515 | 143755 | 24.25% |
| 2025-09-11 | 71.94 | 74.64 | 3.99 | 5.65% | 71.30 | 76.58 | 171017 | 126001 | 22.48% |
| 2025-09-10 | 70.01 | 70.65 | 2.62 | 3.85% | 68.18 | 72.86 | 128665 | 91274 | 16.91% |
| 2025-09-09 | 70.75 | 68.03 | -3.17 | -4.45% | 67.20 | 71.20 | 85387 | 58790 | 11.22% |
| 2025-09-08 | 70.80 | 71.20 | 0.40 | 0.56% | 69.25 | 71.75 | 88658 | 62546 | 11.65% |
| 2025-09-05 | 67.92 | 70.80 | 3.72 | 5.55% | 66.76 | 71.33 | 110391 | 76207 | 14.51% |
| 2025-09-04 | 71.05 | 67.08 | -3.63 | -5.13% | 65.34 | 71.49 | 134249 | 91815 | 17.65% |
| 2025-09-03 | 72.32 | 70.71 | -1.43 | -1.98% | 70.05 | 73.78 | 106483 | 76439 | 14.00% |
| 2025-09-02 | 79.00 | 72.14 | -9.86 | -12.02% | 70.00 | 79.27 | 198858 | 147742 | 26.14% |
| 2025-09-01 | 83.18 | 82.00 | 2.23 | 2.80% | 79.91 | 86.18 | 229104 | 190221 | 30.11% |
| 2025-08-29 | 81.36 | 79.77 | -2.41 | -2.93% | 78.01 | 86.70 | 187009 | 151140 | 24.58% |
| 2025-08-28 | 80.05 | 82.18 | -0.98 | -1.18% | 79.66 | 85.00 | 254168 | 207713 | 33.41% |
| 2025-08-27 | 77.00 | 83.16 | 6.66 | 8.71% | 73.51 | 91.66 | 349717 | 280782 | 45.97% |
| 2025-08-26 | 74.28 | 76.50 | 2.57 | 3.48% | 71.63 | 79.75 | 346933 | 260920 | 45.60% |
| 2025-08-25 | 62.66 | 73.93 | 12.32 | 20.00% | 62.20 | 73.93 | 291343 | 198229 | 38.29% |
| 2025-08-22 | 61.10 | 61.61 | 0.77 | 1.27% | 60.13 | 61.97 | 101820 | 62464 | 13.38% |
| 2025-08-21 | 61.60 | 60.84 | -1.16 | -1.87% | 60.04 | 62.88 | 111668 | 68844 | 14.68% |
| 2025-08-20 | 61.61 | 62.00 | -1.43 | -2.25% | 59.74 | 62.90 | 144544 | 88608 | 19.00% |
| 2025-08-19 | 65.93 | 63.43 | 0.26 | 0.41% | 63.43 | 68.80 | 263807 | 173125 | 34.67% |
| 2025-08-18 | 60.46 | 63.17 | 3.21 | 5.35% | 59.11 | 63.18 | 161049 | 98347 | 21.17% |
| 2025-08-15 | 58.07 | 59.96 | 0.48 | 0.81% | 58.07 | 60.68 | 139065 | 82790 | 18.28% |
| 2025-08-14 | 56.01 | 59.48 | 2.82 | 4.98% | 55.38 | 60.48 | 160755 | 92771 | 21.13% |
| 2025-08-13 | 55.13 | 56.66 | 1.32 | 2.39% | 54.50 | 57.50 | 108374 | 61203 | 14.24% |
| 2025-08-12 | 54.41 | 55.34 | 1.21 | 2.24% | 54.32 | 56.00 | 76631 | 42405 | 10.07% |
| 2025-08-11 | 52.68 | 54.13 | 1.45 | 2.75% | 52.50 | 54.20 | 47867 | 25655 | 6.29% |
| 2025-08-08 | 53.40 | 52.68 | -1.11 | -2.06% | 52.62 | 53.57 | 39291 | 20761 | 5.16% |
| 2025-08-07 | 54.47 | 53.79 | -0.68 | -1.25% | 53.53 | 54.77 | 39482 | 21303 | 5.19% |
| 2025-08-06 | 53.88 | 54.47 | 0.29 | 0.54% | 53.80 | 54.55 | 33526 | 18219 | 4.41% |
| 2025-08-05 | 54.93 | 54.18 | -0.42 | -0.77% | 53.80 | 55.00 | 38135 | 20646 | 5.01% |
| 2025-08-04 | 53.18 | 54.60 | 1.07 | 2.00% | 52.50 | 54.66 | 40819 | 21986 | 5.37% |
| 2025-08-01 | 54.28 | 53.53 | -0.13 | -0.24% | 52.30 | 54.35 | 51674 | 27548 | 6.79% |
| 2025-07-31 | 53.79 | 53.66 | -0.16 | -0.30% | 53.53 | 54.88 | 55173 | 29905 | 7.25% |
| 2025-07-30 | 55.50 | 53.82 | -1.56 | -2.82% | 53.65 | 55.50 | 63437 | 34400 | 8.34% |
| 2025-07-29 | 55.30 | 55.38 | -0.04 | -0.07% | 55.00 | 55.75 | 50671 | 28054 | 6.66% |
| 2025-07-28 | 56.50 | 55.42 | -0.72 | -1.28% | 55.10 | 56.53 | 69712 | 38717 | 9.16% |
| 2025-07-25 | 56.48 | 56.14 | 0.21 | 0.38% | 55.40 | 56.88 | 52420 | 29364 | 6.89% |
| 2025-07-24 | 56.43 | 55.93 | -0.23 | -0.41% | 55.61 | 57.18 | 68318 | 38441 | 8.98% |
| 2025-07-23 | 55.60 | 56.16 | -2.16 | -3.70% | 54.50 | 57.48 | 97093 | 54299 | 12.76% |
| 2025-07-22 | 58.80 | 58.32 | -1.20 | -2.02% | 58.00 | 59.50 | 62406 | 36464 | 8.20% |
| 2025-07-21 | 59.16 | 59.52 | -0.15 | -0.25% | 58.51 | 59.85 | 69093 | 40823 | 9.08% |
| 2025-07-18 | 60.50 | 59.67 | -0.83 | -1.37% | 59.53 | 61.00 | 78069 | 46832 | 10.26% |
| 2025-07-17 | 59.22 | 60.50 | 0.00 | 0.00% | 58.60 | 60.92 | 96916 | 58097 | 12.74% |
| 2025-07-16 | 61.38 | 60.50 | -1.33 | -2.15% | 60.39 | 64.02 | 154636 | 95782 | 20.33% |
| 2025-07-15 | 58.38 | 61.83 | 3.73 | 6.42% | 57.78 | 62.33 | 176645 | 107229 | 23.22% |
| 2025-07-14 | 56.83 | 58.10 | 1.15 | 2.02% | 56.51 | 58.87 | 70105 | 40385 | 9.21% |
| 2025-07-11 | 56.30 | 56.95 | 0.37 | 0.65% | 55.89 | 57.50 | 56745 | 32260 | 7.46% |
| 2025-07-10 | 57.80 | 56.58 | -0.97 | -1.69% | 55.88 | 57.80 | 52964 | 29950 | 6.96% |
| 2025-07-09 | 58.90 | 57.55 | -1.53 | -2.59% | 57.36 | 59.13 | 64516 | 37485 | 8.48% |
| 2025-07-08 | 55.80 | 59.08 | 2.88 | 5.12% | 55.67 | 60.00 | 92263 | 53328 | 12.13% |
| 2025-07-07 | 57.90 | 56.20 | -2.83 | -4.79% | 55.70 | 57.96 | 85836 | 48341 | 11.28% |
| 2025-07-04 | 58.15 | 59.03 | 0.84 | 1.44% | 58.15 | 60.53 | 84471 | 50447 | 11.10% |
| 2025-07-03 | 58.04 | 58.19 | 0.51 | 0.88% | 57.90 | 59.20 | 44234 | 25816 | 5.81% |
| 2025-07-02 | 60.00 | 57.68 | -2.39 | -3.98% | 57.60 | 60.00 | 69286 | 40387 | 9.11% |
| 2025-07-01 | 62.15 | 60.07 | -2.04 | -3.28% | 59.97 | 62.20 | 84351 | 51154 | 11.09% |
| 2025-06-30 | 63.00 | 62.11 | -1.16 | -1.83% | 61.16 | 63.10 | 137210 | 84858 | 18.03% |
| 2025-06-27 | 59.80 | 63.27 | 2.97 | 4.93% | 58.88 | 63.60 | 162160 | 100548 | 21.31% |
| 2025-06-26 | 61.25 | 60.30 | -0.88 | -1.44% | 59.21 | 63.00 | 127875 | 78087 | 16.81% |
| 2025-06-25 | 58.80 | 61.18 | 2.45 | 4.17% | 58.73 | 62.10 | 126819 | 76995 | 16.67% |
| 2025-06-24 | 56.45 | 58.73 | 2.46 | 4.37% | 56.28 | 58.86 | 92052 | 53384 | 12.10% |
| 2025-06-23 | 55.78 | 56.27 | -1.22 | -2.12% | 55.60 | 57.10 | 75133 | 42238 | 9.88% |
| 2025-06-20 | 59.09 | 57.49 | -2.06 | -3.46% | 57.40 | 60.06 | 80805 | 47167 | 10.62% |
| 2025-06-19 | 60.49 | 59.55 | -1.34 | -2.20% | 59.55 | 63.51 | 109818 | 67878 | 14.43% |
| 2025-06-18 | 60.45 | 60.89 | -0.17 | -0.28% | 57.50 | 60.98 | 99943 | 59157 | 13.14% |
| 2025-06-17 | 60.50 | 61.06 | 1.01 | 1.68% | 59.66 | 61.50 | 85345 | 51674 | 11.22% |
| 2025-06-16 | 57.70 | 60.05 | 1.81 | 3.11% | 57.70 | 60.84 | 76664 | 45634 | 10.08% |
| 2025-06-13 | 60.55 | 58.24 | -3.45 | -5.59% | 57.45 | 61.30 | 107805 | 63503 | 14.17% |
| 2025-06-12 | 62.10 | 61.69 | -0.81 | -1.30% | 61.45 | 62.78 | 63591 | 39386 | 8.36% |
| 2025-06-11 | 62.50 | 62.50 | -0.70 | -1.11% | 62.10 | 63.20 | 53314 | 33365 | 7.01% |
| 2025-06-10 | 65.98 | 63.20 | -1.68 | -2.59% | 62.00 | 66.10 | 92539 | 58539 | 12.16% |
| 2025-06-09 | 65.62 | 64.88 | -0.71 | -1.08% | 64.45 | 66.76 | 90230 | 58891 | 11.86% |