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 | 62.96 | 63.90 | 0.91 | 1.44% | 62.91 | 64.33 | 50922 | 32471 | 2.72% |
| 2025-09-15 | 64.82 | 62.99 | -0.66 | -1.04% | 62.99 | 64.99 | 50886 | 32344 | 2.72% |
| 2025-09-12 | 63.16 | 63.65 | 0.50 | 0.79% | 62.88 | 64.85 | 76217 | 48809 | 4.07% |
| 2025-09-11 | 61.60 | 63.15 | 1.60 | 2.60% | 60.96 | 63.37 | 61394 | 38419 | 3.28% |
| 2025-09-10 | 61.85 | 61.55 | 0.06 | 0.10% | 60.88 | 62.99 | 45358 | 28047 | 2.42% |
| 2025-09-09 | 62.65 | 61.49 | -1.57 | -2.49% | 61.41 | 62.66 | 42306 | 26186 | 2.26% |
| 2025-09-08 | 62.59 | 63.06 | -0.54 | -0.85% | 62.05 | 63.18 | 62710 | 39299 | 3.35% |
| 2025-09-05 | 60.33 | 63.60 | 3.46 | 5.75% | 59.44 | 64.90 | 93020 | 58293 | 4.97% |
| 2025-09-04 | 61.85 | 60.14 | -1.71 | -2.76% | 59.04 | 62.67 | 71298 | 43411 | 3.81% |
| 2025-09-03 | 64.35 | 61.85 | -1.91 | -3.00% | 61.36 | 64.66 | 65550 | 41377 | 3.50% |
| 2025-09-02 | 67.76 | 63.76 | -4.42 | -6.48% | 63.55 | 67.76 | 106786 | 69397 | 5.70% |
| 2025-09-01 | 68.06 | 68.18 | 0.97 | 1.44% | 67.00 | 69.90 | 104382 | 70959 | 5.57% |
| 2025-08-29 | 67.80 | 67.21 | -0.94 | -1.38% | 65.36 | 67.98 | 118852 | 79035 | 6.35% |
| 2025-08-28 | 66.86 | 68.15 | 1.34 | 2.01% | 65.76 | 69.17 | 197998 | 133841 | 10.57% |
| 2025-08-27 | 64.59 | 66.81 | 2.67 | 4.16% | 64.59 | 71.50 | 241379 | 163838 | 12.89% |
| 2025-08-26 | 64.85 | 64.14 | -1.16 | -1.78% | 63.50 | 65.18 | 84558 | 54438 | 4.52% |
| 2025-08-25 | 66.44 | 65.30 | -0.36 | -0.55% | 64.35 | 67.97 | 147920 | 96949 | 7.90% |
| 2025-08-22 | 63.73 | 65.66 | 1.66 | 2.59% | 63.40 | 65.79 | 133556 | 86801 | 7.13% |
| 2025-08-21 | 64.01 | 64.00 | 0.03 | 0.05% | 63.30 | 66.67 | 155912 | 101156 | 8.33% |
| 2025-08-20 | 62.02 | 63.97 | 1.34 | 2.14% | 61.82 | 64.00 | 109145 | 68967 | 5.83% |
| 2025-08-19 | 63.60 | 62.63 | -1.15 | -1.80% | 62.28 | 64.74 | 111299 | 70223 | 5.94% |
| 2025-08-18 | 60.12 | 63.78 | 3.66 | 6.09% | 59.90 | 64.43 | 157333 | 98166 | 8.40% |
| 2025-08-15 | 59.80 | 60.12 | 0.42 | 0.70% | 59.35 | 60.49 | 89098 | 53341 | 4.76% |
| 2025-08-14 | 61.02 | 59.70 | -1.24 | -2.03% | 59.53 | 62.22 | 105609 | 64244 | 5.64% |
| 2025-08-13 | 60.29 | 60.94 | 0.74 | 1.23% | 59.70 | 61.28 | 120017 | 72806 | 6.41% |
| 2025-08-12 | 57.43 | 60.20 | 2.77 | 4.82% | 57.00 | 61.28 | 136758 | 81558 | 7.30% |
| 2025-08-11 | 56.83 | 57.43 | 0.56 | 0.98% | 56.79 | 57.88 | 44324 | 25438 | 2.37% |
| 2025-08-08 | 58.35 | 56.87 | -2.06 | -3.50% | 56.85 | 58.66 | 59261 | 33898 | 3.18% |
| 2025-08-07 | 58.90 | 58.93 | -0.03 | -0.05% | 58.50 | 59.98 | 62694 | 37117 | 3.36% |
| 2025-08-06 | 57.50 | 58.96 | 1.33 | 2.31% | 57.07 | 58.98 | 55099 | 32029 | 2.95% |
| 2025-08-05 | 58.01 | 57.63 | -0.10 | -0.17% | 57.23 | 58.21 | 31007 | 17890 | 1.66% |
| 2025-08-04 | 56.68 | 57.73 | 0.17 | 0.30% | 56.61 | 57.90 | 28768 | 16496 | 1.54% |
| 2025-08-01 | 57.66 | 57.56 | -0.09 | -0.16% | 56.80 | 59.48 | 44212 | 25616 | 2.37% |
| 2025-07-31 | 58.10 | 57.65 | -0.90 | -1.54% | 57.51 | 59.30 | 50187 | 29264 | 2.69% |
| 2025-07-30 | 59.45 | 58.55 | -1.08 | -1.81% | 58.32 | 60.63 | 57050 | 33956 | 3.06% |
| 2025-07-29 | 59.30 | 59.63 | 0.24 | 0.40% | 58.94 | 60.00 | 43070 | 25644 | 2.31% |
| 2025-07-28 | 60.59 | 59.39 | -0.60 | -1.00% | 59.26 | 60.59 | 41149 | 24557 | 2.21% |
| 2025-07-25 | 59.43 | 59.99 | 0.89 | 1.51% | 59.10 | 60.16 | 55297 | 32982 | 2.96% |
| 2025-07-24 | 58.90 | 59.10 | 0.56 | 0.96% | 58.31 | 59.44 | 38461 | 22652 | 2.06% |
| 2025-07-23 | 58.62 | 58.54 | -0.21 | -0.36% | 57.70 | 58.88 | 32437 | 18957 | 1.74% |
| 2025-07-22 | 59.38 | 58.75 | -0.77 | -1.29% | 58.41 | 59.49 | 40057 | 23597 | 2.15% |
| 2025-07-21 | 58.39 | 59.52 | 0.83 | 1.41% | 58.18 | 59.88 | 52424 | 31100 | 2.81% |
| 2025-07-18 | 58.39 | 58.69 | 0.38 | 0.65% | 58.03 | 59.24 | 45166 | 26494 | 2.42% |
| 2025-07-17 | 57.60 | 58.31 | 0.46 | 0.80% | 57.02 | 58.49 | 39257 | 22721 | 2.10% |
| 2025-07-16 | 57.14 | 57.85 | 0.62 | 1.08% | 56.88 | 58.96 | 53218 | 30939 | 2.85% |
| 2025-07-15 | 57.40 | 57.23 | -0.11 | -0.19% | 56.08 | 57.89 | 35405 | 20174 | 1.90% |
| 2025-07-14 | 57.46 | 57.34 | -0.31 | -0.54% | 56.88 | 57.64 | 25400 | 14542 | 1.36% |
| 2025-07-11 | 57.09 | 57.65 | 0.39 | 0.68% | 56.44 | 58.09 | 36857 | 21196 | 1.98% |
| 2025-07-10 | 56.95 | 57.26 | 0.35 | 0.62% | 56.57 | 58.59 | 38301 | 22026 | 2.05% |
| 2025-07-09 | 57.38 | 56.91 | -0.48 | -0.84% | 56.86 | 57.60 | 28049 | 16035 | 1.50% |
| 2025-07-08 | 56.75 | 57.39 | 0.83 | 1.47% | 56.61 | 57.45 | 32903 | 18809 | 1.76% |
| 2025-07-07 | 56.50 | 56.56 | -0.08 | -0.14% | 55.90 | 56.74 | 23606 | 13293 | 1.27% |
| 2025-07-04 | 57.35 | 56.64 | -0.78 | -1.36% | 56.23 | 57.67 | 32829 | 18669 | 1.76% |
| 2025-07-03 | 57.52 | 57.42 | -0.09 | -0.16% | 56.89 | 57.74 | 28991 | 16603 | 1.55% |
| 2025-07-02 | 58.70 | 57.51 | -1.76 | -2.97% | 57.07 | 58.98 | 41766 | 24086 | 2.24% |
| 2025-07-01 | 60.29 | 59.27 | -1.03 | -1.71% | 59.00 | 60.30 | 42845 | 25506 | 2.30% |
| 2025-06-30 | 58.97 | 60.30 | 1.55 | 2.64% | 58.51 | 60.58 | 57307 | 34311 | 3.07% |
| 2025-06-27 | 60.00 | 58.75 | -0.68 | -1.14% | 58.46 | 60.14 | 53159 | 31494 | 2.85% |
| 2025-06-26 | 59.48 | 59.43 | -0.75 | -1.25% | 59.32 | 60.75 | 62214 | 37301 | 3.33% |
| 2025-06-25 | 59.00 | 60.18 | 1.60 | 2.73% | 58.21 | 60.59 | 81256 | 48353 | 4.35% |
| 2025-06-24 | 57.43 | 58.58 | 1.43 | 2.50% | 57.43 | 58.86 | 52495 | 30643 | 2.81% |
| 2025-06-23 | 55.90 | 57.15 | 0.44 | 0.78% | 55.80 | 57.50 | 40675 | 23147 | 2.18% |
| 2025-06-20 | 58.05 | 56.71 | -1.34 | -2.31% | 56.46 | 58.33 | 50705 | 28947 | 2.72% |
| 2025-06-19 | 58.57 | 58.05 | -1.13 | -1.91% | 57.70 | 60.33 | 63568 | 37502 | 3.41% |
| 2025-06-18 | 60.88 | 59.18 | -1.65 | -2.71% | 57.52 | 60.94 | 78007 | 45999 | 4.18% |
| 2025-06-17 | 61.59 | 60.83 | -0.78 | -1.27% | 60.55 | 62.19 | 67158 | 41013 | 3.60% |
| 2025-06-16 | 62.09 | 61.61 | -1.37 | -2.18% | 61.00 | 62.70 | 92436 | 57033 | 4.95% |
| 2025-06-13 | 60.40 | 62.98 | 1.86 | 3.04% | 60.29 | 64.00 | 227013 | 142245 | 12.17% |
| 2025-06-12 | 61.50 | 61.12 | -0.41 | -0.67% | 60.39 | 62.58 | 84803 | 51885 | 4.54% |
| 2025-06-11 | 61.88 | 61.53 | -0.43 | -0.69% | 60.88 | 61.88 | 69690 | 42823 | 3.73% |
| 2025-06-10 | 64.00 | 61.96 | -2.40 | -3.73% | 60.88 | 64.34 | 130642 | 81107 | 7.00% |
| 2025-06-09 | 62.61 | 64.36 | -2.05 | -3.09% | 62.24 | 65.69 | 162979 | 104023 | 8.73% |