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 | 64.57 | 67.08 | 2.16 | 3.33% | 64.01 | 67.47 | 29006 | 19277 | 1.32% |
| 2025-09-15 | 66.54 | 64.92 | -1.56 | -2.35% | 64.68 | 67.50 | 26322 | 17200 | 1.20% |
| 2025-09-12 | 65.77 | 66.48 | 0.72 | 1.09% | 64.55 | 67.49 | 30171 | 20055 | 1.38% |
| 2025-09-11 | 63.66 | 65.76 | 1.46 | 2.27% | 63.57 | 66.80 | 31683 | 20698 | 1.45% |
| 2025-09-10 | 63.30 | 64.30 | 1.32 | 2.10% | 62.40 | 65.88 | 29278 | 18890 | 1.34% |
| 2025-09-09 | 64.37 | 62.98 | -1.66 | -2.57% | 62.60 | 64.64 | 21281 | 13429 | 0.97% |
| 2025-09-08 | 63.66 | 64.64 | 0.98 | 1.54% | 62.65 | 65.25 | 31466 | 20113 | 1.44% |
| 2025-09-05 | 63.01 | 63.66 | 1.03 | 1.64% | 62.02 | 64.60 | 29941 | 19045 | 1.37% |
| 2025-09-04 | 64.39 | 62.63 | -1.44 | -2.25% | 61.40 | 65.38 | 27374 | 17234 | 1.25% |
| 2025-09-03 | 65.22 | 64.07 | -1.14 | -1.75% | 63.07 | 65.61 | 26529 | 17064 | 1.21% |
| 2025-09-02 | 65.64 | 65.21 | -0.14 | -0.21% | 62.10 | 65.64 | 44976 | 28835 | 2.05% |
| 2025-09-01 | 65.20 | 65.35 | -2.15 | -3.19% | 64.11 | 66.01 | 51348 | 33360 | 2.34% |
| 2025-08-29 | 70.10 | 67.50 | -4.62 | -6.41% | 62.38 | 70.10 | 97232 | 62977 | 4.44% |
| 2025-08-28 | 70.00 | 72.12 | 2.84 | 4.10% | 69.33 | 72.30 | 32714 | 23232 | 1.49% |
| 2025-08-27 | 68.37 | 69.28 | 0.24 | 0.35% | 68.37 | 73.46 | 35993 | 25549 | 1.64% |
| 2025-08-26 | 68.32 | 69.04 | 1.01 | 1.48% | 67.60 | 71.45 | 27141 | 18989 | 1.24% |
| 2025-08-25 | 67.31 | 68.03 | 0.89 | 1.33% | 66.80 | 68.80 | 26881 | 18179 | 1.23% |
| 2025-08-22 | 67.88 | 67.14 | -0.75 | -1.10% | 66.25 | 68.50 | 28202 | 18917 | 1.29% |
| 2025-08-21 | 69.65 | 67.89 | -1.44 | -2.08% | 67.00 | 69.65 | 19906 | 13583 | 0.91% |
| 2025-08-20 | 66.68 | 69.33 | 2.67 | 4.01% | 65.74 | 69.60 | 28522 | 19321 | 1.30% |
| 2025-08-19 | 68.54 | 66.66 | -2.14 | -3.11% | 65.51 | 69.67 | 37935 | 25417 | 1.73% |
| 2025-08-18 | 67.98 | 68.80 | 0.48 | 0.70% | 67.00 | 71.18 | 34622 | 23876 | 1.58% |
| 2025-08-15 | 64.67 | 68.32 | 3.53 | 5.45% | 63.91 | 70.00 | 38072 | 25831 | 1.74% |
| 2025-08-14 | 65.50 | 64.79 | -1.63 | -2.45% | 63.43 | 66.88 | 37335 | 24220 | 1.70% |
| 2025-08-13 | 61.15 | 66.42 | 4.73 | 7.67% | 60.28 | 66.42 | 52870 | 33930 | 2.41% |
| 2025-08-12 | 59.89 | 61.69 | 2.69 | 4.56% | 58.00 | 62.38 | 51514 | 30848 | 2.35% |
| 2025-08-11 | 52.25 | 59.00 | 6.75 | 12.92% | 51.81 | 60.23 | 58408 | 33627 | 2.67% |
| 2025-08-08 | 50.34 | 52.25 | 1.91 | 3.79% | 49.70 | 52.90 | 31515 | 16286 | 1.44% |
| 2025-08-07 | 49.66 | 50.34 | 0.76 | 1.53% | 49.14 | 51.17 | 24590 | 12394 | 1.12% |
| 2025-08-06 | 49.60 | 49.58 | -0.26 | -0.52% | 49.14 | 49.95 | 15890 | 7855 | 0.73% |
| 2025-08-05 | 50.01 | 49.84 | -0.27 | -0.54% | 49.60 | 50.31 | 16932 | 8441 | 0.77% |
| 2025-08-04 | 49.30 | 50.11 | 0.08 | 0.16% | 49.13 | 50.64 | 25263 | 12653 | 1.15% |
| 2025-08-01 | 48.11 | 50.03 | 1.60 | 3.30% | 47.88 | 50.99 | 36048 | 18062 | 1.65% |
| 2025-07-31 | 48.45 | 48.43 | -0.52 | -1.06% | 48.00 | 49.40 | 22949 | 11202 | 1.05% |
| 2025-07-30 | 48.75 | 48.95 | 0.27 | 0.55% | 48.35 | 49.89 | 19594 | 9606 | 0.89% |
| 2025-07-29 | 48.85 | 48.68 | -0.34 | -0.69% | 48.46 | 49.88 | 27546 | 13510 | 1.26% |
| 2025-07-28 | 46.01 | 49.02 | 3.12 | 6.80% | 45.89 | 49.45 | 50933 | 24501 | 2.33% |
| 2025-07-25 | 45.86 | 45.90 | -0.16 | -0.35% | 45.52 | 46.24 | 12756 | 5838 | 3.84% |
| 2025-07-24 | 45.90 | 46.06 | 0.43 | 0.94% | 45.70 | 46.30 | 12442 | 5716 | 3.75% |
| 2025-07-23 | 45.87 | 45.63 | -0.26 | -0.57% | 45.54 | 46.08 | 15794 | 7228 | 4.76% |
| 2025-07-22 | 46.80 | 45.89 | -1.06 | -2.26% | 45.80 | 46.94 | 21166 | 9769 | 6.37% |
| 2025-07-21 | 47.24 | 46.95 | -0.21 | -0.45% | 46.80 | 48.13 | 14561 | 6877 | 4.39% |
| 2025-07-18 | 47.27 | 47.16 | -0.11 | -0.23% | 46.70 | 47.48 | 8448 | 3979 | 2.54% |
| 2025-07-17 | 47.60 | 47.27 | -0.42 | -0.88% | 46.88 | 47.80 | 17541 | 8275 | 5.28% |
| 2025-07-16 | 47.46 | 47.69 | 0.39 | 0.82% | 47.42 | 48.62 | 19717 | 9453 | 5.94% |
| 2025-07-15 | 47.30 | 47.30 | 0.28 | 0.60% | 46.66 | 47.60 | 16385 | 7717 | 4.93% |
| 2025-07-14 | 46.35 | 47.02 | 0.67 | 1.45% | 45.81 | 47.27 | 15612 | 7297 | 4.70% |
| 2025-07-11 | 46.08 | 46.35 | 0.19 | 0.41% | 46.04 | 47.00 | 15073 | 7017 | 4.54% |
| 2025-07-10 | 47.15 | 46.16 | -0.99 | -2.10% | 45.94 | 47.53 | 18590 | 8640 | 5.60% |
| 2025-07-09 | 47.28 | 47.15 | -0.12 | -0.25% | 47.01 | 47.66 | 10424 | 4926 | 3.14% |
| 2025-07-08 | 46.86 | 47.27 | 0.34 | 0.72% | 46.70 | 47.66 | 16656 | 7874 | 5.02% |
| 2025-07-07 | 48.60 | 46.93 | -1.24 | -2.57% | 46.75 | 48.60 | 23597 | 11148 | 7.11% |
| 2025-07-04 | 48.30 | 48.17 | -0.22 | -0.45% | 47.80 | 48.88 | 16396 | 7920 | 4.94% |
| 2025-07-03 | 48.30 | 48.39 | 0.31 | 0.64% | 48.01 | 49.14 | 19020 | 9201 | 5.73% |
| 2025-07-02 | 48.73 | 48.08 | -0.99 | -2.02% | 47.81 | 49.00 | 22000 | 10639 | 6.63% |
| 2025-07-01 | 48.89 | 49.07 | -2.36 | -4.59% | 48.60 | 51.15 | 34348 | 17044 | 10.35% |
| 2025-06-30 | 54.91 | 51.43 | 0.20 | 0.39% | 50.12 | 56.60 | 53697 | 27877 | 16.17% |
| 2025-06-27 | 50.00 | 51.23 | 2.23 | 4.55% | 49.09 | 52.48 | 32434 | 16389 | 9.77% |
| 2025-06-26 | 50.01 | 49.00 | -0.86 | -1.72% | 48.81 | 50.50 | 17973 | 8895 | 5.41% |
| 2025-06-25 | 50.47 | 49.86 | -0.61 | -1.21% | 49.30 | 51.06 | 16672 | 8312 | 5.02% |
| 2025-06-24 | 49.50 | 50.47 | 1.15 | 2.33% | 49.50 | 51.46 | 19043 | 9634 | 5.74% |
| 2025-06-23 | 48.80 | 49.32 | -0.13 | -0.26% | 48.20 | 49.82 | 13648 | 6703 | 4.11% |
| 2025-06-20 | 50.02 | 49.45 | -0.68 | -1.36% | 49.34 | 51.57 | 14388 | 7192 | 4.33% |
| 2025-06-19 | 51.07 | 50.13 | -0.95 | -1.86% | 49.78 | 51.96 | 13680 | 6945 | 4.12% |
| 2025-06-18 | 50.98 | 51.08 | -0.37 | -0.72% | 50.20 | 51.26 | 18681 | 9470 | 5.63% |
| 2025-06-17 | 51.60 | 51.45 | 0.04 | 0.08% | 50.88 | 52.75 | 17578 | 9115 | 5.29% |
| 2025-06-16 | 51.79 | 51.41 | -0.38 | -0.73% | 51.13 | 53.33 | 17458 | 9067 | 5.26% |
| 2025-06-13 | 53.47 | 51.79 | -1.81 | -3.38% | 51.70 | 54.99 | 21984 | 11625 | 6.62% |
| 2025-06-12 | 53.51 | 53.60 | -0.21 | -0.39% | 52.93 | 54.28 | 18215 | 9763 | 5.49% |
| 2025-06-11 | 54.85 | 53.81 | -1.04 | -1.90% | 53.30 | 55.00 | 25949 | 13985 | 7.82% |
| 2025-06-10 | 50.46 | 54.85 | 4.43 | 8.79% | 49.88 | 55.80 | 60274 | 32289 | 18.15% |
| 2025-06-09 | 50.66 | 50.42 | -0.53 | -1.04% | 49.30 | 50.95 | 36021 | 18011 | 10.85% |