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 | 62.32 | 61.30 | -0.89 | -1.43% | 60.91 | 62.35 | 242265 | 148744 | 1.16% |
| 2025-09-15 | 63.20 | 62.19 | -1.30 | -2.05% | 61.91 | 63.69 | 204527 | 128235 | 0.98% |
| 2025-09-12 | 64.60 | 63.49 | -1.29 | -1.99% | 63.20 | 64.91 | 194132 | 124485 | 0.93% |
| 2025-09-11 | 63.00 | 64.78 | 1.55 | 2.45% | 62.70 | 64.81 | 209755 | 134103 | 1.01% |
| 2025-09-10 | 63.00 | 63.23 | -0.07 | -0.11% | 62.50 | 63.55 | 116398 | 73312 | 0.56% |
| 2025-09-09 | 62.55 | 63.30 | 0.57 | 0.91% | 62.40 | 63.99 | 189962 | 120425 | 0.91% |
| 2025-09-08 | 63.08 | 62.73 | -0.60 | -0.95% | 62.57 | 63.50 | 174828 | 109955 | 0.84% |
| 2025-09-05 | 62.62 | 63.33 | 0.52 | 0.83% | 61.54 | 63.46 | 209025 | 130686 | 1.00% |
| 2025-09-04 | 63.32 | 62.81 | -0.58 | -0.91% | 61.73 | 63.34 | 227112 | 142100 | 1.09% |
| 2025-09-03 | 65.60 | 63.39 | -1.73 | -2.66% | 62.91 | 66.04 | 212759 | 136213 | 1.02% |
| 2025-09-02 | 65.53 | 65.12 | -0.63 | -0.96% | 64.38 | 66.13 | 220959 | 144250 | 1.06% |
| 2025-09-01 | 67.20 | 65.75 | -2.49 | -3.65% | 65.56 | 67.77 | 329243 | 218479 | 1.58% |
| 2025-08-29 | 66.96 | 68.24 | 3.55 | 5.49% | 66.96 | 71.16 | 574666 | 396984 | 2.76% |
| 2025-08-28 | 63.50 | 64.69 | 0.94 | 1.47% | 62.70 | 64.71 | 238721 | 152184 | 1.14% |
| 2025-08-27 | 66.27 | 63.75 | -2.36 | -3.57% | 63.60 | 66.49 | 343585 | 222497 | 1.65% |
| 2025-08-26 | 67.10 | 66.11 | -1.19 | -1.77% | 66.00 | 68.25 | 187320 | 125611 | 0.90% |
| 2025-08-25 | 68.33 | 67.30 | -0.14 | -0.21% | 66.31 | 68.50 | 259905 | 174215 | 1.25% |
| 2025-08-22 | 66.95 | 67.44 | 0.25 | 0.37% | 66.62 | 67.85 | 180882 | 121487 | 0.87% |
| 2025-08-21 | 67.50 | 67.19 | -0.26 | -0.39% | 66.66 | 67.97 | 121492 | 81849 | 0.58% |
| 2025-08-20 | 65.97 | 67.45 | 1.35 | 2.04% | 65.37 | 67.48 | 130521 | 86809 | 0.63% |
| 2025-08-19 | 67.20 | 66.10 | -1.10 | -1.64% | 65.66 | 68.56 | 185870 | 124397 | 0.89% |
| 2025-08-18 | 67.20 | 67.20 | 0.00 | 0.00% | 66.80 | 68.22 | 232678 | 156816 | 1.12% |
| 2025-08-15 | 64.60 | 67.20 | 2.20 | 3.38% | 63.67 | 68.32 | 307844 | 203910 | 1.48% |
| 2025-08-14 | 63.00 | 65.00 | 1.75 | 2.77% | 62.92 | 66.57 | 273893 | 178567 | 1.31% |
| 2025-08-13 | 62.82 | 63.25 | 0.63 | 1.01% | 62.54 | 64.09 | 213456 | 134942 | 1.02% |
| 2025-08-12 | 62.56 | 62.62 | 0.04 | 0.06% | 62.16 | 63.48 | 175964 | 110581 | 0.84% |
| 2025-08-11 | 63.50 | 62.58 | -1.00 | -1.57% | 61.50 | 63.80 | 276056 | 172259 | 1.32% |
| 2025-08-08 | 64.86 | 63.58 | -0.92 | -1.43% | 63.31 | 65.16 | 165595 | 106146 | 0.79% |
| 2025-08-07 | 67.65 | 66.49 | -1.51 | -2.22% | 66.13 | 68.00 | 160113 | 106838 | 0.77% |
| 2025-08-06 | 67.13 | 68.00 | 0.40 | 0.59% | 66.85 | 68.68 | 139849 | 94420 | 0.67% |
| 2025-08-05 | 65.60 | 67.60 | 2.03 | 3.10% | 65.60 | 67.84 | 185941 | 124339 | 0.89% |
| 2025-08-04 | 64.60 | 65.57 | 0.47 | 0.72% | 64.30 | 65.94 | 172734 | 112820 | 0.83% |
| 2025-08-01 | 66.22 | 65.10 | -1.67 | -2.50% | 64.82 | 67.26 | 218100 | 143620 | 1.05% |
| 2025-07-31 | 67.62 | 66.77 | -1.48 | -2.17% | 66.43 | 67.95 | 238153 | 159586 | 1.14% |
| 2025-07-30 | 65.80 | 68.25 | 2.35 | 3.57% | 65.80 | 68.68 | 292031 | 196897 | 1.40% |
| 2025-07-29 | 66.38 | 65.90 | -0.90 | -1.35% | 65.72 | 67.59 | 199258 | 131958 | 0.96% |
| 2025-07-28 | 63.50 | 66.80 | 3.01 | 4.72% | 63.50 | 67.36 | 287641 | 190357 | 1.38% |
| 2025-07-25 | 63.26 | 63.79 | 0.13 | 0.20% | 63.25 | 64.48 | 199607 | 127539 | 0.96% |
| 2025-07-24 | 63.51 | 63.66 | -0.29 | -0.45% | 63.24 | 64.38 | 184979 | 117874 | 0.89% |
| 2025-07-23 | 62.00 | 63.95 | 1.70 | 2.73% | 61.71 | 64.29 | 243076 | 154411 | 1.17% |
| 2025-07-22 | 62.03 | 62.25 | 0.09 | 0.14% | 60.65 | 63.14 | 201100 | 124228 | 0.96% |
| 2025-07-21 | 61.61 | 62.16 | 0.36 | 0.58% | 61.32 | 62.80 | 161023 | 99771 | 0.77% |
| 2025-07-18 | 61.02 | 61.80 | 0.66 | 1.08% | 60.80 | 62.48 | 129336 | 79768 | 0.62% |
| 2025-07-17 | 60.74 | 61.14 | 0.33 | 0.54% | 60.70 | 61.46 | 94639 | 57820 | 0.45% |
| 2025-07-16 | 62.05 | 60.81 | -1.26 | -2.03% | 60.17 | 62.41 | 172446 | 104953 | 0.83% |
| 2025-07-15 | 62.08 | 62.07 | -0.01 | -0.02% | 61.15 | 62.79 | 179594 | 111314 | 0.86% |
| 2025-07-14 | 61.50 | 62.08 | 0.58 | 0.94% | 61.20 | 62.94 | 162216 | 100788 | 0.78% |
| 2025-07-11 | 59.59 | 61.50 | 1.90 | 3.19% | 59.58 | 63.43 | 328267 | 202504 | 1.57% |
| 2025-07-10 | 59.09 | 59.60 | 0.36 | 0.61% | 59.08 | 60.27 | 131443 | 78514 | 0.63% |
| 2025-07-09 | 60.53 | 59.24 | -1.35 | -2.23% | 59.16 | 60.66 | 143054 | 85266 | 0.69% |
| 2025-07-08 | 60.40 | 60.59 | -0.09 | -0.15% | 59.86 | 60.92 | 134476 | 81261 | 0.64% |
| 2025-07-07 | 60.00 | 60.68 | 0.42 | 0.70% | 59.90 | 60.96 | 126792 | 76713 | 0.61% |
| 2025-07-04 | 58.90 | 60.26 | 1.04 | 1.76% | 58.45 | 61.58 | 197983 | 119034 | 0.95% |
| 2025-07-03 | 58.38 | 59.22 | 0.74 | 1.27% | 58.32 | 59.28 | 104327 | 61537 | 0.50% |
| 2025-07-02 | 58.72 | 58.48 | -0.35 | -0.59% | 58.41 | 59.49 | 109482 | 64441 | 0.52% |
| 2025-07-01 | 58.41 | 58.83 | 0.33 | 0.56% | 58.11 | 59.30 | 117939 | 69382 | 0.57% |
| 2025-06-30 | 58.18 | 58.50 | -0.03 | -0.05% | 57.83 | 58.84 | 146054 | 85181 | 0.70% |
| 2025-06-27 | 60.30 | 58.53 | -1.80 | -2.98% | 58.21 | 61.52 | 272962 | 162656 | 1.31% |
| 2025-06-26 | 60.20 | 60.33 | -0.29 | -0.48% | 59.87 | 61.03 | 164360 | 99458 | 0.79% |
| 2025-06-25 | 58.22 | 60.62 | 2.19 | 3.75% | 58.00 | 60.63 | 304302 | 180997 | 1.46% |
| 2025-06-24 | 57.24 | 58.43 | 1.51 | 2.65% | 57.10 | 59.57 | 246982 | 144158 | 1.18% |
| 2025-06-23 | 56.01 | 56.92 | 0.35 | 0.62% | 55.60 | 57.13 | 171928 | 97307 | 0.82% |
| 2025-06-20 | 55.12 | 56.57 | 1.32 | 2.39% | 55.01 | 57.10 | 185300 | 104269 | 0.89% |
| 2025-06-19 | 55.50 | 55.25 | -0.72 | -1.29% | 54.81 | 56.08 | 134849 | 74625 | 0.65% |
| 2025-06-18 | 55.94 | 55.97 | -0.20 | -0.36% | 54.98 | 56.17 | 148885 | 82851 | 0.71% |
| 2025-06-17 | 55.79 | 56.17 | 0.46 | 0.83% | 55.43 | 56.37 | 172997 | 96841 | 0.83% |
| 2025-06-16 | 54.78 | 55.71 | 0.93 | 1.70% | 54.70 | 55.98 | 157856 | 87498 | 0.76% |
| 2025-06-13 | 55.55 | 54.78 | -0.87 | -1.56% | 54.58 | 55.85 | 153709 | 84654 | 0.74% |
| 2025-06-12 | 54.70 | 55.65 | 0.63 | 1.15% | 54.46 | 56.78 | 272719 | 151889 | 1.31% |
| 2025-06-11 | 53.25 | 55.02 | 2.02 | 3.81% | 53.13 | 55.46 | 247198 | 135171 | 1.19% |
| 2025-06-10 | 53.35 | 53.00 | -0.22 | -0.41% | 52.61 | 54.20 | 153546 | 81959 | 0.74% |
| 2025-06-09 | 53.48 | 53.22 | -0.07 | -0.13% | 52.92 | 53.92 | 109466 | 58365 | 0.52% |