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 | 67.56 | 66.46 | -0.35 | -0.52% | 64.00 | 68.49 | 48745 | 32088 | 19.98% |
| 2025-09-15 | 69.00 | 66.81 | -3.72 | -5.27% | 66.01 | 69.12 | 59468 | 39921 | 24.37% |
| 2025-09-12 | 71.00 | 70.53 | -1.46 | -2.03% | 69.70 | 73.65 | 66658 | 47485 | 27.32% |
| 2025-09-11 | 70.99 | 71.99 | 1.59 | 2.26% | 68.70 | 74.60 | 79282 | 57071 | 32.49% |
| 2025-09-10 | 69.09 | 70.40 | -2.17 | -2.99% | 68.60 | 75.85 | 106091 | 76505 | 43.48% |
| 2025-09-09 | 65.05 | 72.57 | 6.60 | 10.00% | 65.02 | 72.57 | 74797 | 52324 | 30.65% |
| 2025-09-08 | 67.99 | 65.97 | -4.21 | -6.00% | 65.00 | 68.90 | 84942 | 56310 | 34.81% |
| 2025-09-05 | 66.38 | 70.18 | 2.30 | 3.39% | 66.01 | 74.00 | 128227 | 88965 | 52.55% |
| 2025-09-04 | 61.71 | 67.88 | 6.17 | 10.00% | 60.01 | 67.88 | 130063 | 85181 | 53.30% |
| 2025-09-03 | 69.60 | 61.71 | -4.82 | -7.24% | 61.36 | 70.00 | 119230 | 77596 | 48.86% |
| 2025-09-02 | 63.90 | 66.53 | 6.05 | 10.00% | 62.30 | 66.53 | 105962 | 68727 | 43.43% |
| 2025-09-01 | 55.31 | 60.48 | 5.50 | 10.00% | 54.62 | 60.48 | 71183 | 42130 | 29.17% |
| 2025-08-29 | 55.49 | 54.98 | -0.51 | -0.92% | 54.88 | 56.15 | 35363 | 19588 | 14.49% |
| 2025-08-28 | 54.46 | 55.49 | 1.45 | 2.68% | 54.13 | 56.30 | 49880 | 27542 | 20.44% |
| 2025-08-27 | 55.00 | 54.04 | -0.95 | -1.73% | 53.88 | 55.26 | 39277 | 21413 | 16.10% |
| 2025-08-26 | 53.98 | 54.99 | 1.21 | 2.25% | 53.77 | 55.88 | 55671 | 30729 | 22.82% |
| 2025-08-25 | 53.67 | 53.78 | 0.12 | 0.22% | 53.57 | 54.46 | 36352 | 19620 | 14.90% |
| 2025-08-22 | 53.09 | 53.66 | 0.64 | 1.21% | 53.09 | 54.20 | 36107 | 19394 | 14.80% |
| 2025-08-21 | 53.10 | 53.02 | -0.21 | -0.39% | 52.90 | 53.73 | 21541 | 11479 | 8.83% |
| 2025-08-20 | 52.65 | 53.23 | 0.26 | 0.49% | 52.52 | 53.69 | 21191 | 11282 | 8.68% |
| 2025-08-19 | 52.85 | 52.97 | 0.00 | 0.00% | 52.52 | 53.80 | 22032 | 11693 | 9.03% |
| 2025-08-18 | 52.24 | 52.97 | 0.72 | 1.38% | 52.11 | 53.17 | 22394 | 11845 | 9.18% |
| 2025-08-15 | 51.51 | 52.25 | 0.48 | 0.93% | 51.51 | 52.35 | 13557 | 7067 | 5.56% |
| 2025-08-14 | 52.80 | 51.77 | -1.02 | -1.93% | 51.50 | 52.99 | 22920 | 11951 | 9.39% |
| 2025-08-13 | 52.48 | 52.79 | 0.33 | 0.63% | 52.47 | 53.25 | 18993 | 10043 | 7.78% |
| 2025-08-12 | 53.10 | 52.46 | -0.62 | -1.17% | 52.31 | 53.16 | 20155 | 10594 | 8.26% |
| 2025-08-11 | 52.90 | 53.08 | -0.07 | -0.13% | 52.90 | 53.38 | 16106 | 8555 | 6.60% |
| 2025-08-08 | 53.90 | 53.15 | -0.99 | -1.83% | 53.15 | 53.90 | 19355 | 10341 | 7.93% |
| 2025-08-07 | 53.48 | 54.14 | 0.76 | 1.42% | 53.16 | 54.33 | 26873 | 14435 | 11.01% |
| 2025-08-06 | 53.18 | 53.38 | 0.17 | 0.32% | 52.93 | 53.40 | 16992 | 9039 | 6.96% |
| 2025-08-05 | 52.83 | 53.21 | 0.20 | 0.38% | 52.83 | 53.48 | 14831 | 7885 | 6.08% |
| 2025-08-04 | 53.00 | 53.01 | -0.18 | -0.34% | 52.30 | 53.15 | 15245 | 8032 | 6.25% |
| 2025-08-01 | 53.05 | 53.19 | -0.33 | -0.62% | 53.00 | 53.58 | 14788 | 7875 | 6.06% |
| 2025-07-31 | 53.15 | 53.52 | 0.32 | 0.60% | 52.81 | 53.55 | 22338 | 11897 | 9.15% |
| 2025-07-30 | 54.23 | 53.20 | -0.78 | -1.44% | 52.68 | 54.23 | 26967 | 14401 | 11.05% |
| 2025-07-29 | 54.49 | 53.98 | -0.40 | -0.74% | 53.45 | 54.49 | 25089 | 13509 | 10.28% |
| 2025-07-28 | 54.88 | 54.38 | -0.49 | -0.89% | 54.01 | 54.92 | 27594 | 14987 | 11.31% |
| 2025-07-25 | 55.95 | 54.87 | -1.48 | -2.63% | 54.76 | 56.30 | 47936 | 26546 | 19.65% |
| 2025-07-24 | 53.10 | 56.35 | 2.97 | 5.56% | 53.00 | 56.56 | 75071 | 41239 | 30.77% |
| 2025-07-23 | 54.00 | 53.38 | -0.74 | -1.37% | 52.98 | 54.40 | 35147 | 18815 | 14.40% |
| 2025-07-22 | 53.19 | 54.12 | 0.79 | 1.48% | 52.80 | 54.66 | 52741 | 28399 | 21.62% |
| 2025-07-21 | 53.05 | 53.33 | 0.00 | 0.00% | 53.05 | 53.77 | 33621 | 17934 | 13.78% |
| 2025-07-18 | 51.55 | 53.33 | 1.80 | 3.49% | 51.43 | 53.87 | 57457 | 30485 | 23.55% |
| 2025-07-17 | 51.97 | 51.53 | -0.33 | -0.64% | 51.20 | 51.97 | 23036 | 11842 | 9.44% |
| 2025-07-16 | 52.00 | 51.86 | -0.71 | -1.35% | 51.61 | 52.99 | 26241 | 13627 | 10.75% |
| 2025-07-15 | 52.80 | 52.57 | -0.41 | -0.77% | 51.78 | 54.53 | 41479 | 21885 | 17.00% |
| 2025-07-14 | 52.69 | 52.98 | 0.06 | 0.11% | 52.69 | 53.87 | 43128 | 22993 | 17.68% |
| 2025-07-11 | 51.85 | 52.92 | 1.27 | 2.46% | 51.78 | 53.99 | 60072 | 31791 | 24.62% |
| 2025-07-10 | 51.35 | 51.65 | 0.36 | 0.70% | 50.85 | 51.78 | 21853 | 11238 | 8.96% |
| 2025-07-09 | 52.32 | 51.29 | -0.96 | -1.84% | 51.29 | 52.45 | 26843 | 13898 | 11.00% |
| 2025-07-08 | 52.68 | 52.25 | -0.03 | -0.06% | 51.85 | 52.69 | 23738 | 12413 | 9.73% |
| 2025-07-07 | 51.96 | 52.28 | 0.38 | 0.73% | 51.61 | 52.55 | 18722 | 9748 | 7.67% |
| 2025-07-04 | 53.38 | 51.90 | -1.89 | -3.51% | 51.86 | 53.90 | 43381 | 22811 | 17.78% |
| 2025-07-03 | 52.88 | 53.79 | 0.91 | 1.72% | 52.66 | 55.55 | 62453 | 33730 | 25.60% |
| 2025-07-02 | 52.68 | 52.88 | -0.31 | -0.58% | 52.48 | 53.98 | 42915 | 22824 | 17.59% |
| 2025-07-01 | 52.70 | 53.19 | 0.48 | 0.91% | 51.52 | 53.33 | 38956 | 20436 | 15.97% |
| 2025-06-30 | 52.65 | 52.71 | 0.11 | 0.21% | 52.22 | 52.88 | 32828 | 17236 | 13.45% |
| 2025-06-27 | 51.60 | 52.60 | 1.10 | 2.14% | 51.60 | 53.99 | 59622 | 31472 | 24.44% |
| 2025-06-26 | 52.17 | 51.50 | -0.86 | -1.64% | 51.43 | 52.21 | 31546 | 16328 | 12.93% |
| 2025-06-25 | 52.50 | 52.36 | -0.61 | -1.15% | 51.90 | 53.48 | 47710 | 25010 | 19.55% |
| 2025-06-24 | 52.00 | 52.97 | 1.35 | 2.62% | 51.11 | 53.06 | 85480 | 44914 | 35.03% |
| 2025-06-23 | 46.95 | 51.62 | 4.69 | 9.99% | 46.69 | 51.62 | 42400 | 21249 | 17.38% |
| 2025-06-20 | 47.25 | 46.93 | -0.25 | -0.53% | 46.82 | 47.56 | 20216 | 9535 | 8.29% |
| 2025-06-19 | 50.20 | 47.18 | -2.96 | -5.90% | 47.16 | 50.20 | 42980 | 20765 | 17.61% |
| 2025-06-18 | 51.30 | 50.64 | -0.77 | -1.50% | 50.11 | 51.30 | 23471 | 11860 | 9.62% |
| 2025-06-17 | 51.65 | 51.41 | -0.51 | -0.98% | 50.90 | 51.94 | 31152 | 15965 | 12.77% |
| 2025-06-16 | 52.00 | 51.92 | -0.62 | -1.18% | 51.67 | 53.10 | 45118 | 23577 | 18.49% |
| 2025-06-13 | 51.80 | 52.54 | 0.48 | 0.92% | 51.56 | 54.93 | 74510 | 39696 | 30.54% |
| 2025-06-12 | 50.67 | 52.06 | 0.86 | 1.68% | 50.40 | 52.99 | 62137 | 32232 | 25.47% |
| 2025-06-11 | 49.00 | 51.20 | 2.21 | 4.51% | 48.74 | 51.99 | 56973 | 28860 | 23.35% |
| 2025-06-10 | 50.13 | 48.99 | -0.86 | -1.73% | 48.73 | 50.33 | 26760 | 13184 | 10.97% |
| 2025-06-09 | 49.28 | 49.85 | 0.30 | 0.61% | 48.95 | 50.09 | 23287 | 11555 | 9.54% |