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 | 69.10 | 69.15 | 0.05 | 0.07% | 68.34 | 69.34 | 434582 | 299134 | 0.68% |
| 2025-09-15 | 68.85 | 69.10 | 0.09 | 0.13% | 68.26 | 69.69 | 611882 | 422579 | 0.96% |
| 2025-09-12 | 68.28 | 69.01 | 0.72 | 1.05% | 67.86 | 69.51 | 831215 | 571084 | 1.30% |
| 2025-09-11 | 66.58 | 68.29 | -2.03 | -2.89% | 64.00 | 68.47 | 1942359 | 1292857 | 3.04% |
| 2025-09-10 | 70.84 | 70.32 | -0.77 | -1.08% | 70.08 | 71.77 | 468204 | 330678 | 0.73% |
| 2025-09-09 | 72.17 | 71.09 | -1.22 | -1.69% | 70.48 | 74.04 | 767670 | 551753 | 1.20% |
| 2025-09-08 | 73.00 | 72.31 | -0.16 | -0.22% | 71.64 | 73.87 | 748209 | 542304 | 1.17% |
| 2025-09-05 | 69.00 | 72.47 | 3.82 | 5.56% | 69.00 | 72.98 | 936479 | 666312 | 1.47% |
| 2025-09-04 | 71.27 | 68.65 | -3.33 | -4.63% | 67.50 | 71.58 | 1102894 | 762542 | 1.73% |
| 2025-09-03 | 68.80 | 71.98 | 3.11 | 4.52% | 68.80 | 73.42 | 1129369 | 807884 | 1.77% |
| 2025-09-02 | 69.80 | 68.87 | 0.52 | 0.76% | 67.80 | 70.77 | 1084490 | 751272 | 1.70% |
| 2025-09-01 | 66.40 | 68.35 | 2.12 | 3.20% | 65.92 | 68.88 | 872181 | 591782 | 1.37% |
| 2025-08-29 | 63.03 | 66.23 | 3.20 | 5.08% | 63.03 | 66.87 | 1023186 | 667763 | 1.60% |
| 2025-08-28 | 62.95 | 63.03 | -0.02 | -0.03% | 61.41 | 63.22 | 715902 | 446912 | 1.12% |
| 2025-08-27 | 65.01 | 63.05 | -2.25 | -3.45% | 63.04 | 65.71 | 836169 | 537576 | 1.31% |
| 2025-08-26 | 66.20 | 65.30 | -0.96 | -1.45% | 65.00 | 66.20 | 575129 | 376192 | 0.90% |
| 2025-08-25 | 64.98 | 66.26 | 1.28 | 1.97% | 64.37 | 66.40 | 849234 | 555199 | 1.33% |
| 2025-08-22 | 64.71 | 64.98 | 0.99 | 1.55% | 63.83 | 65.20 | 637719 | 411509 | 1.00% |
| 2025-08-21 | 63.98 | 63.99 | 1.14 | 1.81% | 62.95 | 65.33 | 858629 | 550742 | 1.35% |
| 2025-08-20 | 61.66 | 62.85 | 1.16 | 1.88% | 61.11 | 62.97 | 650424 | 402548 | 1.02% |
| 2025-08-19 | 63.40 | 61.69 | -1.39 | -2.20% | 61.63 | 65.40 | 997700 | 632209 | 1.56% |
| 2025-08-18 | 63.40 | 63.08 | -0.32 | -0.50% | 62.81 | 63.95 | 728858 | 461655 | 1.14% |
| 2025-08-15 | 62.64 | 63.40 | 0.58 | 0.92% | 62.46 | 64.27 | 614933 | 390803 | 0.96% |
| 2025-08-14 | 62.85 | 62.82 | 0.21 | 0.34% | 62.36 | 63.60 | 571266 | 359716 | 0.90% |
| 2025-08-13 | 60.85 | 62.61 | 1.76 | 2.89% | 60.85 | 63.51 | 815296 | 507920 | 1.28% |
| 2025-08-12 | 61.32 | 60.85 | -0.22 | -0.36% | 60.26 | 61.45 | 391835 | 238097 | 0.61% |
| 2025-08-11 | 60.99 | 61.07 | 0.08 | 0.13% | 60.68 | 61.42 | 425752 | 260006 | 0.67% |
| 2025-08-08 | 60.70 | 60.99 | 0.18 | 0.30% | 60.00 | 61.13 | 362971 | 220372 | 0.57% |
| 2025-08-07 | 61.25 | 60.81 | -0.77 | -1.25% | 60.70 | 62.10 | 504764 | 308802 | 0.79% |
| 2025-08-06 | 62.19 | 61.58 | -0.72 | -1.16% | 61.38 | 62.55 | 572479 | 353962 | 0.90% |
| 2025-08-05 | 62.11 | 62.30 | 0.30 | 0.48% | 61.56 | 62.46 | 541443 | 335691 | 0.85% |
| 2025-08-04 | 60.60 | 62.00 | 0.69 | 1.13% | 60.00 | 62.05 | 689614 | 421783 | 1.08% |
| 2025-08-01 | 62.83 | 61.31 | -1.59 | -2.53% | 60.76 | 63.58 | 734655 | 454589 | 1.15% |
| 2025-07-31 | 63.40 | 62.90 | -0.69 | -1.09% | 62.50 | 64.25 | 742039 | 469020 | 1.16% |
| 2025-07-30 | 63.81 | 63.59 | -0.21 | -0.33% | 62.65 | 64.73 | 980849 | 624790 | 1.54% |
| 2025-07-29 | 63.00 | 63.80 | 1.76 | 2.84% | 62.13 | 65.43 | 1682769 | 1073132 | 2.64% |
| 2025-07-28 | 60.10 | 62.04 | 5.64 | 10.00% | 59.66 | 62.04 | 1630096 | 994354 | 2.56% |
| 2025-07-25 | 57.50 | 56.40 | -1.10 | -1.91% | 56.35 | 57.55 | 505394 | 287398 | 0.79% |
| 2025-07-24 | 57.44 | 57.50 | 0.37 | 0.65% | 56.95 | 57.98 | 465834 | 267084 | 0.73% |
| 2025-07-23 | 57.20 | 57.13 | -0.28 | -0.49% | 56.87 | 58.08 | 425295 | 244020 | 0.67% |
| 2025-07-22 | 58.00 | 57.41 | -0.59 | -1.02% | 57.20 | 58.85 | 475570 | 275325 | 0.75% |
| 2025-07-21 | 58.50 | 58.00 | -0.76 | -1.29% | 57.68 | 58.80 | 509442 | 296073 | 0.80% |
| 2025-07-18 | 58.21 | 58.76 | 1.03 | 1.78% | 57.90 | 59.86 | 660986 | 388147 | 1.04% |
| 2025-07-17 | 56.90 | 57.73 | 0.51 | 0.89% | 56.84 | 57.90 | 444146 | 255318 | 0.70% |
| 2025-07-16 | 57.65 | 57.22 | 0.00 | 0.00% | 57.04 | 58.90 | 398191 | 229353 | 0.62% |
| 2025-07-15 | 57.25 | 57.22 | 0.01 | 0.02% | 56.52 | 57.53 | 436928 | 249197 | 0.68% |
| 2025-07-14 | 56.75 | 57.21 | 0.31 | 0.54% | 56.56 | 58.05 | 473758 | 271446 | 0.74% |
| 2025-07-11 | 57.51 | 56.90 | -0.70 | -1.22% | 56.88 | 58.12 | 658632 | 377952 | 1.03% |
| 2025-07-10 | 57.13 | 57.60 | 0.41 | 0.72% | 56.61 | 58.28 | 903716 | 520434 | 1.42% |
| 2025-07-09 | 53.40 | 57.19 | 3.79 | 7.10% | 53.02 | 57.94 | 1158212 | 650778 | 1.82% |
| 2025-07-08 | 52.69 | 53.40 | 0.75 | 1.42% | 52.50 | 53.69 | 359263 | 191654 | 0.56% |
| 2025-07-07 | 53.38 | 52.65 | -0.61 | -1.15% | 52.56 | 53.59 | 286388 | 151613 | 0.45% |
| 2025-07-04 | 52.61 | 53.26 | 0.79 | 1.51% | 52.60 | 53.79 | 477923 | 254828 | 0.75% |
| 2025-07-03 | 52.26 | 52.47 | 0.22 | 0.42% | 51.81 | 52.58 | 293678 | 153682 | 0.46% |
| 2025-07-02 | 52.40 | 52.25 | -0.21 | -0.40% | 52.10 | 53.44 | 325712 | 171463 | 0.51% |
| 2025-07-01 | 51.89 | 52.46 | 0.56 | 1.08% | 51.80 | 52.74 | 397725 | 208447 | 0.62% |
| 2025-06-30 | 51.91 | 51.90 | -0.05 | -0.10% | 50.99 | 52.19 | 445355 | 229291 | 0.70% |
| 2025-06-27 | 51.91 | 51.95 | -0.13 | -0.25% | 51.67 | 52.07 | 287765 | 149271 | 0.45% |
| 2025-06-26 | 52.60 | 52.08 | -0.87 | -1.64% | 51.90 | 52.95 | 392269 | 205070 | 0.61% |
| 2025-06-25 | 52.15 | 52.95 | 0.80 | 1.53% | 51.31 | 53.03 | 536482 | 279931 | 0.84% |
| 2025-06-24 | 52.09 | 52.15 | 0.19 | 0.37% | 51.73 | 52.50 | 451035 | 234720 | 0.71% |
| 2025-06-23 | 51.68 | 51.96 | 0.20 | 0.39% | 51.20 | 52.18 | 313281 | 162028 | 0.49% |
| 2025-06-20 | 51.75 | 51.76 | 0.18 | 0.35% | 51.63 | 52.33 | 240608 | 124913 | 0.38% |
| 2025-06-19 | 51.84 | 51.58 | -0.23 | -0.44% | 51.31 | 52.39 | 373167 | 193053 | 0.58% |
| 2025-06-18 | 51.70 | 51.81 | -0.03 | -0.06% | 51.32 | 52.23 | 334095 | 172855 | 0.52% |
| 2025-06-17 | 54.00 | 51.84 | -1.92 | -3.57% | 51.60 | 54.21 | 695180 | 364825 | 1.09% |
| 2025-06-16 | 53.41 | 53.76 | -0.13 | -0.24% | 53.10 | 54.08 | 392241 | 210028 | 0.61% |
| 2025-06-13 | 55.69 | 53.89 | -1.93 | -3.46% | 53.56 | 56.06 | 660238 | 359370 | 1.04% |
| 2025-06-12 | 54.40 | 55.82 | 1.11 | 2.03% | 54.00 | 56.20 | 493188 | 273055 | 0.77% |
| 2025-06-11 | 55.00 | 54.71 | -0.42 | -0.76% | 54.55 | 55.81 | 377736 | 208060 | 0.59% |
| 2025-06-10 | 54.38 | 55.13 | 0.77 | 1.42% | 54.38 | 55.80 | 480735 | 265411 | 0.75% |
| 2025-06-09 | 54.00 | 54.36 | 0.56 | 1.04% | 53.78 | 55.79 | 656906 | 360752 | 1.03% |