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 | 68.85 | 71.99 | 2.99 | 4.33% | 68.49 | 75.82 | 548585 | 399384 | 5.88% |
| 2025-09-15 | 68.97 | 69.00 | 0.03 | 0.04% | 67.18 | 71.08 | 582010 | 404191 | 6.24% |
| 2025-09-12 | 68.02 | 68.97 | 6.27 | 10.00% | 66.25 | 68.97 | 855515 | 585878 | 9.17% |
| 2025-09-11 | 60.96 | 62.70 | 5.70 | 10.00% | 60.00 | 62.70 | 253702 | 157827 | 2.72% |
| 2025-09-10 | 52.50 | 57.00 | 5.18 | 10.00% | 52.50 | 57.00 | 474896 | 265317 | 5.09% |
| 2025-09-09 | 53.00 | 51.82 | -1.48 | -2.78% | 51.30 | 54.30 | 287231 | 150922 | 3.08% |
| 2025-09-08 | 56.00 | 53.30 | -1.40 | -2.56% | 53.10 | 57.28 | 286615 | 155330 | 3.07% |
| 2025-09-05 | 52.10 | 54.70 | 2.67 | 5.13% | 51.63 | 54.88 | 305074 | 163146 | 3.27% |
| 2025-09-04 | 55.26 | 52.03 | -3.07 | -5.57% | 51.12 | 56.88 | 390679 | 209723 | 4.19% |
| 2025-09-03 | 55.00 | 55.10 | 0.10 | 0.18% | 53.68 | 56.32 | 297698 | 163543 | 3.19% |
| 2025-09-02 | 61.69 | 55.00 | -6.11 | -10.00% | 55.00 | 62.50 | 485911 | 278844 | 5.21% |
| 2025-09-01 | 62.33 | 61.11 | -2.78 | -4.35% | 60.09 | 64.44 | 407019 | 249728 | 4.36% |
| 2025-08-29 | 64.00 | 63.89 | -1.34 | -2.05% | 62.32 | 64.76 | 402585 | 254932 | 4.31% |
| 2025-08-28 | 60.80 | 65.23 | 4.21 | 6.90% | 58.79 | 66.66 | 649400 | 405662 | 6.96% |
| 2025-08-27 | 60.77 | 61.02 | 0.01 | 0.02% | 60.25 | 64.14 | 492988 | 306007 | 5.28% |
| 2025-08-26 | 60.12 | 61.01 | 1.41 | 2.37% | 59.09 | 62.90 | 642927 | 393895 | 6.89% |
| 2025-08-25 | 56.80 | 59.60 | 5.42 | 10.00% | 56.18 | 59.60 | 592663 | 342951 | 6.35% |
| 2025-08-22 | 54.20 | 54.18 | -0.02 | -0.04% | 53.78 | 55.48 | 328665 | 179045 | 3.52% |
| 2025-08-21 | 55.75 | 54.20 | -1.56 | -2.80% | 53.52 | 55.75 | 285544 | 155525 | 3.06% |
| 2025-08-20 | 56.58 | 55.76 | -1.69 | -2.94% | 54.67 | 56.58 | 261394 | 145296 | 2.80% |
| 2025-08-19 | 57.59 | 57.45 | -0.57 | -0.98% | 56.55 | 59.20 | 288344 | 166825 | 3.09% |
| 2025-08-18 | 55.00 | 58.02 | 3.14 | 5.72% | 54.72 | 59.70 | 467486 | 268910 | 5.01% |
| 2025-08-15 | 54.73 | 54.88 | 0.10 | 0.18% | 54.56 | 55.72 | 330679 | 182349 | 3.54% |
| 2025-08-14 | 59.56 | 54.78 | -5.38 | -8.94% | 54.70 | 59.56 | 531442 | 296636 | 5.69% |
| 2025-08-13 | 57.80 | 60.16 | 2.35 | 4.07% | 57.08 | 60.33 | 504133 | 297794 | 5.40% |
| 2025-08-12 | 59.85 | 57.81 | -2.54 | -4.21% | 56.33 | 60.22 | 551243 | 318726 | 5.91% |
| 2025-08-11 | 58.94 | 60.35 | 0.73 | 1.22% | 57.68 | 61.50 | 325152 | 196557 | 3.48% |
| 2025-08-08 | 58.70 | 59.62 | 0.57 | 0.97% | 58.18 | 61.00 | 312793 | 187555 | 3.35% |
| 2025-08-07 | 59.22 | 59.05 | -0.53 | -0.89% | 57.88 | 61.48 | 265295 | 157274 | 2.84% |
| 2025-08-06 | 59.80 | 59.58 | -0.32 | -0.53% | 59.40 | 61.97 | 256052 | 154634 | 2.74% |
| 2025-08-05 | 61.53 | 59.90 | -0.98 | -1.61% | 59.39 | 62.00 | 236210 | 141958 | 2.53% |
| 2025-08-04 | 61.50 | 60.88 | -1.27 | -2.04% | 59.50 | 61.50 | 332193 | 200236 | 3.56% |
| 2025-08-01 | 63.76 | 62.15 | -4.41 | -6.63% | 61.38 | 64.50 | 287217 | 180095 | 3.08% |
| 2025-07-31 | 66.50 | 66.56 | 0.36 | 0.54% | 64.64 | 69.04 | 313640 | 210880 | 3.36% |
| 2025-07-30 | 67.00 | 66.20 | -1.81 | -2.66% | 64.06 | 67.50 | 297595 | 195291 | 3.22% |
| 2025-07-29 | 61.70 | 68.01 | 4.83 | 7.64% | 60.88 | 68.72 | 303576 | 193286 | 3.29% |
| 2025-07-28 | 58.30 | 63.18 | 4.88 | 8.37% | 58.00 | 64.13 | 282976 | 174893 | 3.06% |
| 2025-07-25 | 54.30 | 58.30 | 3.63 | 6.64% | 54.30 | 58.77 | 335382 | 192243 | 3.63% |
| 2025-07-24 | 54.68 | 54.67 | 0.97 | 1.81% | 52.91 | 55.05 | 224458 | 121379 | 2.43% |
| 2025-07-23 | 54.20 | 53.70 | -0.54 | -1.00% | 53.05 | 54.75 | 184598 | 99666 | 2.00% |
| 2025-07-22 | 55.85 | 54.24 | -2.74 | -4.81% | 54.24 | 57.49 | 300209 | 166760 | 3.25% |
| 2025-07-21 | 53.47 | 56.98 | 3.55 | 6.64% | 52.67 | 57.90 | 422458 | 234221 | 4.57% |
| 2025-07-18 | 54.30 | 53.43 | 0.23 | 0.43% | 52.54 | 58.18 | 464752 | 253633 | 5.03% |
| 2025-07-17 | 49.70 | 53.20 | 3.67 | 7.41% | 49.43 | 53.80 | 359164 | 186113 | 3.89% |
| 2025-07-16 | 51.51 | 49.53 | -1.31 | -2.58% | 49.34 | 51.71 | 273255 | 137073 | 2.96% |
| 2025-07-15 | 49.29 | 50.84 | 2.33 | 4.80% | 49.14 | 52.33 | 418049 | 212961 | 4.53% |
| 2025-07-14 | 47.74 | 48.51 | 0.61 | 1.27% | 47.15 | 49.17 | 289941 | 140150 | 3.14% |
| 2025-07-11 | 49.64 | 47.90 | -1.75 | -3.52% | 47.22 | 49.70 | 393058 | 188378 | 4.26% |
| 2025-07-10 | 50.54 | 49.65 | -0.62 | -1.23% | 48.00 | 50.99 | 352575 | 173182 | 3.82% |
| 2025-07-09 | 50.55 | 50.27 | -0.28 | -0.55% | 49.60 | 53.46 | 510071 | 259801 | 5.52% |
| 2025-07-08 | 46.03 | 50.55 | 4.60 | 10.01% | 45.50 | 50.55 | 526329 | 260380 | 5.70% |
| 2025-07-07 | 45.80 | 45.95 | -0.63 | -1.35% | 45.22 | 48.08 | 328032 | 151813 | 3.55% |
| 2025-07-04 | 44.09 | 46.58 | 3.40 | 7.87% | 43.61 | 47.50 | 595496 | 274712 | 6.45% |
| 2025-07-03 | 41.41 | 43.18 | 2.08 | 5.06% | 40.50 | 44.14 | 577158 | 244023 | 6.25% |
| 2025-07-02 | 42.33 | 41.10 | -1.24 | -2.93% | 40.16 | 42.40 | 320461 | 132013 | 3.47% |
| 2025-07-01 | 41.79 | 42.34 | 0.50 | 1.20% | 40.70 | 43.00 | 553215 | 231519 | 6.01% |
| 2025-06-30 | 38.98 | 41.84 | 3.80 | 9.99% | 38.79 | 41.84 | 829787 | 335765 | 9.01% |
| 2025-06-27 | 35.58 | 38.04 | 2.92 | 8.31% | 35.00 | 38.55 | 733292 | 269037 | 7.96% |
| 2025-06-26 | 32.33 | 35.12 | 3.19 | 9.99% | 32.33 | 35.12 | 538209 | 185889 | 5.84% |
| 2025-06-25 | 31.54 | 31.93 | 0.38 | 1.20% | 31.35 | 32.25 | 230768 | 73211 | 2.51% |
| 2025-06-24 | 31.07 | 31.55 | 0.70 | 2.27% | 31.07 | 32.00 | 167955 | 53145 | 1.82% |
| 2025-06-23 | 30.60 | 30.85 | -0.17 | -0.55% | 30.55 | 31.17 | 130724 | 40268 | 1.42% |
| 2025-06-20 | 32.08 | 31.02 | -1.08 | -3.36% | 30.80 | 32.40 | 160423 | 49965 | 1.74% |
| 2025-06-19 | 32.30 | 32.10 | -0.40 | -1.23% | 31.85 | 33.10 | 214685 | 69447 | 2.33% |
| 2025-06-18 | 31.00 | 32.50 | 1.45 | 4.67% | 30.50 | 32.74 | 348747 | 111318 | 3.79% |
| 2025-06-17 | 32.50 | 31.05 | -1.30 | -4.02% | 30.86 | 32.50 | 272816 | 85385 | 2.96% |
| 2025-06-16 | 32.25 | 32.35 | 0.01 | 0.03% | 32.15 | 33.67 | 164978 | 54212 | 1.79% |
| 2025-06-13 | 32.88 | 32.34 | -0.84 | -2.53% | 32.13 | 33.88 | 114968 | 37671 | 1.25% |
| 2025-06-12 | 32.50 | 33.18 | 0.72 | 2.22% | 32.36 | 33.66 | 148212 | 49283 | 1.61% |
| 2025-06-11 | 32.54 | 32.46 | 0.00 | 0.00% | 32.40 | 33.27 | 121306 | 39741 | 1.32% |
| 2025-06-10 | 33.28 | 33.26 | -0.43 | -1.28% | 32.89 | 34.00 | 160498 | 53578 | 1.74% |
| 2025-06-09 | 34.33 | 33.69 | -0.61 | -1.78% | 33.65 | 34.55 | 159594 | 54275 | 1.73% |