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 | 61.87 | 64.00 | 2.14 | 3.46% | 61.00 | 64.35 | 37945 | 23845 | 2.79% |
| 2025-09-15 | 63.89 | 61.86 | -1.69 | -2.66% | 61.55 | 65.70 | 36964 | 23584 | 2.72% |
| 2025-09-12 | 66.50 | 63.55 | -2.18 | -3.32% | 63.21 | 67.40 | 27598 | 17779 | 2.03% |
| 2025-09-11 | 62.80 | 65.73 | 2.64 | 4.18% | 62.35 | 66.28 | 31535 | 20411 | 2.32% |
| 2025-09-10 | 62.00 | 63.09 | 1.22 | 1.97% | 62.00 | 64.89 | 29712 | 18932 | 2.19% |
| 2025-09-09 | 62.73 | 61.87 | -0.92 | -1.47% | 59.88 | 64.08 | 37966 | 23383 | 2.80% |
| 2025-09-08 | 62.47 | 62.79 | 1.53 | 2.50% | 60.67 | 64.17 | 28462 | 17928 | 2.10% |
| 2025-09-05 | 61.46 | 61.26 | -0.20 | -0.33% | 59.63 | 62.00 | 43937 | 26773 | 3.24% |
| 2025-09-04 | 66.14 | 61.46 | -4.84 | -7.30% | 60.01 | 66.68 | 44607 | 28035 | 3.29% |
| 2025-09-03 | 68.00 | 66.30 | -1.63 | -2.40% | 65.46 | 68.80 | 24632 | 16396 | 1.81% |
| 2025-09-02 | 67.00 | 67.93 | 0.97 | 1.45% | 64.53 | 69.98 | 42820 | 28699 | 3.15% |
| 2025-09-01 | 66.00 | 66.96 | 0.86 | 1.30% | 64.50 | 67.66 | 39049 | 25787 | 2.88% |
| 2025-08-29 | 64.42 | 66.10 | 1.68 | 2.61% | 61.51 | 67.18 | 44737 | 28993 | 3.29% |
| 2025-08-28 | 64.41 | 64.42 | -0.28 | -0.43% | 62.65 | 65.00 | 41722 | 26567 | 3.07% |
| 2025-08-27 | 65.86 | 64.70 | -1.22 | -1.85% | 64.70 | 67.87 | 36458 | 24059 | 2.69% |
| 2025-08-26 | 69.50 | 65.92 | -2.15 | -3.16% | 65.91 | 69.50 | 35180 | 23743 | 2.59% |
| 2025-08-25 | 64.90 | 68.07 | 3.08 | 4.74% | 64.50 | 70.58 | 38873 | 26297 | 2.86% |
| 2025-08-22 | 65.73 | 64.99 | -0.74 | -1.13% | 64.55 | 67.06 | 26582 | 17385 | 1.96% |
| 2025-08-21 | 62.80 | 65.73 | 1.52 | 2.37% | 62.80 | 67.22 | 30980 | 20350 | 2.28% |
| 2025-08-20 | 62.92 | 64.21 | 1.25 | 1.99% | 61.16 | 65.00 | 37552 | 23776 | 2.77% |
| 2025-08-19 | 57.35 | 62.96 | 5.61 | 9.78% | 56.38 | 63.08 | 38251 | 23019 | 2.82% |
| 2025-08-18 | 55.51 | 57.35 | 1.90 | 3.43% | 54.82 | 57.47 | 31955 | 17980 | 2.37% |
| 2025-08-15 | 52.48 | 55.45 | 2.42 | 4.56% | 52.48 | 55.77 | 26242 | 14368 | 1.94% |
| 2025-08-14 | 56.47 | 53.03 | -3.16 | -5.62% | 53.00 | 56.47 | 35621 | 19315 | 2.64% |
| 2025-08-13 | 54.20 | 56.19 | 2.00 | 3.69% | 53.98 | 56.78 | 41608 | 22981 | 3.08% |
| 2025-08-12 | 51.80 | 54.19 | 2.49 | 4.82% | 50.69 | 55.33 | 51901 | 27562 | 3.84% |
| 2025-08-11 | 50.50 | 51.70 | 1.20 | 2.38% | 49.49 | 52.11 | 27468 | 14119 | 2.03% |
| 2025-08-08 | 50.51 | 50.50 | -0.40 | -0.79% | 49.49 | 50.81 | 22365 | 11193 | 1.66% |
| 2025-08-07 | 50.00 | 50.90 | 1.12 | 2.25% | 50.00 | 51.97 | 38352 | 19669 | 2.84% |
| 2025-08-06 | 48.60 | 49.78 | 1.11 | 2.28% | 48.09 | 51.00 | 36565 | 18100 | 2.71% |
| 2025-08-05 | 49.70 | 48.67 | -0.70 | -1.42% | 48.01 | 50.20 | 26140 | 12769 | 1.94% |
| 2025-08-04 | 47.87 | 49.37 | 0.94 | 1.94% | 47.55 | 49.38 | 24884 | 12083 | 1.84% |
| 2025-08-01 | 48.45 | 48.43 | -0.02 | -0.04% | 47.80 | 50.40 | 37685 | 18334 | 2.79% |
| 2025-07-31 | 49.50 | 48.45 | -1.85 | -3.68% | 48.16 | 50.19 | 39231 | 19186 | 2.90% |
| 2025-07-30 | 51.74 | 50.30 | -1.00 | -1.95% | 49.20 | 52.31 | 47980 | 24222 | 3.55% |
| 2025-07-29 | 49.80 | 51.30 | 1.55 | 3.12% | 48.05 | 52.99 | 55518 | 28163 | 4.11% |
| 2025-07-28 | 47.66 | 49.75 | 1.95 | 4.08% | 47.55 | 51.11 | 47397 | 23622 | 3.51% |
| 2025-07-25 | 46.68 | 47.80 | 0.67 | 1.42% | 46.65 | 49.49 | 42749 | 20475 | 3.17% |
| 2025-07-24 | 47.26 | 47.13 | -0.60 | -1.26% | 46.64 | 48.30 | 37473 | 17688 | 2.77% |
| 2025-07-23 | 43.78 | 47.73 | 3.00 | 6.71% | 43.78 | 49.09 | 62990 | 29727 | 4.66% |
| 2025-07-22 | 46.41 | 44.73 | -2.14 | -4.57% | 44.30 | 46.69 | 46780 | 21141 | 3.46% |
| 2025-07-21 | 44.59 | 46.87 | 2.31 | 5.18% | 44.08 | 47.20 | 53199 | 24246 | 3.94% |
| 2025-07-18 | 44.40 | 44.56 | -0.09 | -0.20% | 43.66 | 45.22 | 36084 | 15978 | 2.67% |
| 2025-07-17 | 43.50 | 44.65 | 1.00 | 2.29% | 43.37 | 44.82 | 42835 | 18935 | 3.17% |
| 2025-07-16 | 43.33 | 43.65 | 0.34 | 0.79% | 42.30 | 44.71 | 51854 | 22587 | 3.84% |
| 2025-07-15 | 42.31 | 43.31 | 0.99 | 2.34% | 42.31 | 44.68 | 78837 | 34447 | 5.84% |
| 2025-07-14 | 39.50 | 42.32 | 2.81 | 7.11% | 39.50 | 42.37 | 71440 | 29388 | 5.29% |
| 2025-07-11 | 39.34 | 39.51 | 0.02 | 0.05% | 39.00 | 40.22 | 22277 | 8817 | 1.65% |
| 2025-07-10 | 40.26 | 39.49 | -1.11 | -2.73% | 39.15 | 40.51 | 33941 | 13421 | 2.51% |
| 2025-07-09 | 41.70 | 40.60 | -0.18 | -0.44% | 40.29 | 42.00 | 38664 | 15847 | 2.86% |
| 2025-07-08 | 40.02 | 40.78 | 0.36 | 0.89% | 40.00 | 41.36 | 40183 | 16350 | 2.98% |
| 2025-07-07 | 40.77 | 40.42 | -0.43 | -1.05% | 39.35 | 40.85 | 39702 | 15875 | 2.94% |
| 2025-07-04 | 41.51 | 40.85 | -1.03 | -2.46% | 40.68 | 42.21 | 38564 | 15843 | 2.86% |
| 2025-07-03 | 41.24 | 41.88 | 0.62 | 1.50% | 40.73 | 42.50 | 60776 | 25437 | 4.50% |
| 2025-07-02 | 41.87 | 41.26 | -1.03 | -2.44% | 40.86 | 43.00 | 76801 | 32052 | 5.69% |
| 2025-07-01 | 40.98 | 42.29 | 2.12 | 5.28% | 40.31 | 43.75 | 140316 | 59375 | 10.39% |
| 2025-06-30 | 36.74 | 40.17 | 3.65 | 9.99% | 36.74 | 40.17 | 49403 | 19150 | 3.66% |
| 2025-06-27 | 36.73 | 36.52 | 0.05 | 0.14% | 36.22 | 37.00 | 21070 | 7688 | 1.56% |
| 2025-06-26 | 36.89 | 36.47 | -0.71 | -1.91% | 36.43 | 37.00 | 24629 | 9025 | 1.82% |
| 2025-06-25 | 36.59 | 37.18 | 0.59 | 1.61% | 36.46 | 37.41 | 39034 | 14443 | 2.89% |
| 2025-06-24 | 35.67 | 36.59 | 1.00 | 2.81% | 35.43 | 37.11 | 45969 | 16815 | 3.40% |
| 2025-06-23 | 35.98 | 35.59 | -0.33 | -0.92% | 35.11 | 36.07 | 24068 | 8547 | 1.78% |
| 2025-06-20 | 36.04 | 35.92 | -0.48 | -1.32% | 35.81 | 36.71 | 19947 | 7191 | 1.48% |
| 2025-06-19 | 37.00 | 36.40 | -0.62 | -1.67% | 36.01 | 37.96 | 34948 | 12966 | 2.59% |
| 2025-06-18 | 36.90 | 37.02 | -0.18 | -0.48% | 36.34 | 37.31 | 21947 | 8075 | 1.62% |
| 2025-06-17 | 38.22 | 37.20 | -1.04 | -2.72% | 36.95 | 38.51 | 26153 | 9785 | 1.94% |
| 2025-06-16 | 37.87 | 38.24 | 0.01 | 0.03% | 37.81 | 38.48 | 26262 | 10010 | 1.94% |
| 2025-06-13 | 39.20 | 38.23 | -1.05 | -2.67% | 38.06 | 39.50 | 23556 | 9067 | 1.74% |
| 2025-06-12 | 38.51 | 39.28 | 0.11 | 0.28% | 38.51 | 39.51 | 25889 | 10149 | 1.92% |
| 2025-06-11 | 39.60 | 39.77 | 0.00 | 0.00% | 39.49 | 40.12 | 26910 | 10714 | 1.99% |
| 2025-06-10 | 40.48 | 39.77 | -0.75 | -1.85% | 39.09 | 40.83 | 42761 | 17016 | 3.17% |
| 2025-06-09 | 41.16 | 40.52 | -0.57 | -1.39% | 40.40 | 41.98 | 28273 | 11589 | 2.09% |