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 | 73.01 | 72.16 | -0.86 | -1.18% | 70.23 | 73.80 | 283974 | 203533 | 3.14% |
| 2025-09-15 | 73.72 | 73.02 | 0.10 | 0.14% | 72.89 | 77.00 | 329502 | 247224 | 3.64% |
| 2025-09-12 | 74.47 | 72.92 | -1.57 | -2.11% | 72.22 | 74.47 | 246895 | 180718 | 2.73% |
| 2025-09-11 | 70.80 | 74.49 | 4.34 | 6.19% | 69.89 | 74.50 | 360573 | 261744 | 3.99% |
| 2025-09-10 | 71.16 | 70.15 | -2.73 | -3.75% | 69.00 | 71.88 | 351430 | 246038 | 3.89% |
| 2025-09-09 | 75.02 | 72.88 | -3.62 | -4.73% | 72.50 | 75.77 | 299173 | 221037 | 3.31% |
| 2025-09-08 | 78.01 | 76.50 | 0.95 | 1.26% | 73.72 | 79.87 | 465398 | 353887 | 5.15% |
| 2025-09-05 | 68.01 | 75.55 | 6.87 | 10.00% | 68.00 | 75.55 | 448654 | 327415 | 4.96% |
| 2025-09-04 | 68.19 | 68.68 | 1.83 | 2.74% | 67.55 | 73.00 | 412029 | 288999 | 4.56% |
| 2025-09-03 | 63.00 | 66.85 | 3.67 | 5.81% | 62.28 | 69.00 | 344920 | 225818 | 3.81% |
| 2025-09-02 | 63.75 | 63.18 | -0.56 | -0.88% | 61.10 | 64.88 | 232345 | 146446 | 2.57% |
| 2025-09-01 | 64.72 | 63.74 | -0.91 | -1.41% | 63.05 | 65.44 | 205000 | 130438 | 2.27% |
| 2025-08-29 | 61.70 | 64.65 | 2.46 | 3.96% | 61.22 | 65.30 | 278526 | 177445 | 3.08% |
| 2025-08-28 | 60.57 | 62.19 | 1.64 | 2.71% | 60.57 | 62.89 | 223882 | 138583 | 2.48% |
| 2025-08-27 | 59.90 | 60.55 | 0.57 | 0.95% | 59.60 | 63.25 | 249944 | 152857 | 2.76% |
| 2025-08-26 | 60.00 | 59.98 | -1.95 | -3.15% | 59.28 | 60.74 | 261129 | 156753 | 2.89% |
| 2025-08-25 | 59.00 | 61.93 | 3.42 | 5.85% | 58.18 | 62.04 | 309759 | 186988 | 3.42% |
| 2025-08-22 | 56.57 | 58.51 | 1.94 | 3.43% | 56.36 | 59.03 | 250835 | 146020 | 2.77% |
| 2025-08-21 | 57.15 | 56.57 | -0.79 | -1.38% | 56.20 | 57.24 | 157258 | 89251 | 1.74% |
| 2025-08-20 | 56.75 | 57.36 | 0.56 | 0.99% | 56.00 | 57.47 | 176430 | 100188 | 1.95% |
| 2025-08-19 | 57.08 | 56.80 | -0.32 | -0.56% | 56.60 | 58.52 | 232146 | 133251 | 2.57% |
| 2025-08-18 | 57.49 | 57.12 | -0.39 | -0.68% | 56.88 | 59.00 | 260158 | 149289 | 2.88% |
| 2025-08-15 | 56.80 | 57.51 | 1.46 | 2.60% | 56.10 | 58.28 | 313288 | 179182 | 3.46% |
| 2025-08-14 | 55.80 | 56.05 | 0.44 | 0.79% | 55.22 | 56.88 | 328900 | 184542 | 3.64% |
| 2025-08-13 | 52.11 | 55.61 | 3.54 | 6.80% | 52.00 | 55.89 | 439713 | 239976 | 4.86% |
| 2025-08-12 | 52.48 | 52.07 | -0.43 | -0.82% | 51.96 | 52.49 | 118717 | 61875 | 1.31% |
| 2025-08-11 | 52.97 | 52.50 | 0.00 | 0.00% | 52.02 | 52.97 | 148710 | 77813 | 1.64% |
| 2025-08-08 | 51.49 | 52.50 | 0.90 | 1.74% | 51.36 | 53.31 | 202736 | 106503 | 2.24% |
| 2025-08-07 | 52.31 | 51.60 | -0.73 | -1.39% | 51.38 | 52.33 | 101099 | 52300 | 1.12% |
| 2025-08-06 | 52.25 | 52.33 | 0.08 | 0.15% | 51.94 | 52.36 | 67124 | 35018 | 0.74% |
| 2025-08-05 | 51.55 | 52.25 | 0.70 | 1.36% | 51.50 | 52.39 | 90021 | 46816 | 1.00% |
| 2025-08-04 | 51.92 | 51.55 | -0.40 | -0.77% | 51.13 | 51.93 | 70888 | 36430 | 0.78% |
| 2025-08-01 | 51.11 | 51.95 | 0.85 | 1.66% | 51.01 | 52.62 | 140351 | 72981 | 1.55% |
| 2025-07-31 | 52.21 | 51.10 | -1.29 | -2.46% | 51.03 | 52.65 | 139013 | 71841 | 1.54% |
| 2025-07-30 | 52.96 | 52.39 | -0.56 | -1.06% | 52.18 | 53.12 | 102923 | 54150 | 1.14% |
| 2025-07-29 | 53.12 | 52.95 | -0.16 | -0.30% | 52.29 | 53.41 | 117376 | 61936 | 1.30% |
| 2025-07-28 | 53.77 | 53.11 | -0.60 | -1.12% | 52.92 | 53.77 | 108269 | 57619 | 1.20% |
| 2025-07-25 | 54.28 | 53.71 | -0.58 | -1.07% | 53.60 | 54.28 | 83972 | 45218 | 0.93% |
| 2025-07-24 | 53.19 | 54.29 | 1.14 | 2.14% | 53.01 | 54.29 | 147780 | 79508 | 1.63% |
| 2025-07-23 | 54.20 | 53.15 | -0.91 | -1.68% | 53.11 | 54.25 | 149103 | 79798 | 1.65% |
| 2025-07-22 | 53.62 | 54.06 | 0.43 | 0.80% | 53.46 | 54.45 | 119058 | 64155 | 1.32% |
| 2025-07-21 | 53.55 | 53.63 | 0.01 | 0.02% | 53.08 | 53.75 | 106586 | 57031 | 1.18% |
| 2025-07-18 | 53.85 | 53.62 | -0.09 | -0.17% | 53.30 | 53.88 | 84819 | 45394 | 0.94% |
| 2025-07-17 | 54.49 | 53.71 | -0.78 | -1.43% | 53.40 | 55.08 | 159571 | 86044 | 1.76% |
| 2025-07-16 | 54.13 | 54.49 | 0.36 | 0.67% | 53.90 | 55.17 | 78656 | 42797 | 0.87% |
| 2025-07-15 | 54.30 | 54.13 | -0.44 | -0.81% | 53.87 | 54.89 | 91097 | 49421 | 1.01% |
| 2025-07-14 | 54.90 | 54.57 | -0.50 | -0.91% | 54.21 | 55.02 | 88489 | 48246 | 0.98% |
| 2025-07-11 | 55.11 | 55.07 | 0.00 | 0.00% | 54.34 | 55.60 | 119458 | 65923 | 1.32% |
| 2025-07-10 | 54.59 | 55.07 | 0.48 | 0.88% | 54.50 | 56.02 | 173478 | 95876 | 1.92% |
| 2025-07-09 | 54.07 | 54.59 | -0.35 | -0.64% | 54.04 | 56.10 | 173584 | 95561 | 1.92% |
| 2025-07-08 | 51.69 | 54.94 | 3.20 | 6.18% | 51.36 | 55.55 | 261501 | 141217 | 2.89% |
| 2025-07-07 | 52.38 | 51.74 | -0.81 | -1.54% | 51.45 | 52.39 | 100397 | 51916 | 1.11% |
| 2025-07-04 | 53.50 | 52.55 | -0.80 | -1.50% | 52.39 | 53.68 | 105617 | 55772 | 1.17% |
| 2025-07-03 | 52.72 | 53.35 | 0.79 | 1.50% | 52.38 | 53.82 | 119937 | 63667 | 1.33% |
| 2025-07-02 | 52.66 | 52.56 | 0.07 | 0.13% | 52.06 | 52.70 | 88389 | 46293 | 0.98% |
| 2025-07-01 | 52.52 | 52.49 | -0.17 | -0.32% | 51.91 | 52.77 | 62709 | 32800 | 0.69% |
| 2025-06-30 | 52.35 | 52.66 | 0.63 | 1.21% | 52.14 | 52.93 | 104105 | 54721 | 1.15% |
| 2025-06-27 | 51.33 | 52.03 | 0.67 | 1.30% | 51.30 | 52.57 | 101271 | 52807 | 1.12% |
| 2025-06-26 | 52.76 | 51.36 | -1.51 | -2.86% | 51.27 | 52.76 | 119439 | 61985 | 1.32% |
| 2025-06-25 | 52.74 | 52.87 | 0.24 | 0.46% | 51.95 | 53.05 | 110548 | 57942 | 1.22% |
| 2025-06-24 | 52.58 | 52.63 | 0.16 | 0.30% | 52.00 | 52.80 | 88987 | 46672 | 0.98% |
| 2025-06-23 | 50.70 | 52.47 | 1.66 | 3.27% | 50.33 | 52.76 | 144084 | 75163 | 1.59% |
| 2025-06-20 | 50.22 | 50.81 | 0.75 | 1.50% | 50.20 | 51.18 | 113626 | 57658 | 1.26% |
| 2025-06-19 | 52.05 | 50.06 | -1.99 | -3.82% | 49.88 | 52.50 | 189095 | 96029 | 2.09% |
| 2025-06-18 | 52.49 | 52.05 | -0.49 | -0.93% | 52.00 | 53.36 | 115286 | 60595 | 1.27% |
| 2025-06-17 | 54.08 | 52.54 | -1.46 | -2.70% | 51.61 | 54.10 | 171641 | 90257 | 1.90% |
| 2025-06-16 | 56.39 | 54.00 | -3.09 | -5.41% | 53.11 | 57.20 | 234838 | 128437 | 2.60% |
| 2025-06-13 | 58.78 | 57.09 | -1.62 | -2.76% | 57.08 | 58.78 | 93602 | 54053 | 1.03% |
| 2025-06-12 | 85.65 | 84.80 | -0.93 | -1.08% | 84.30 | 85.65 | 60844 | 51646 | 0.94% |
| 2025-06-11 | 84.85 | 85.73 | 1.43 | 1.70% | 84.17 | 85.85 | 50330 | 42775 | 0.78% |
| 2025-06-10 | 84.90 | 84.30 | -0.72 | -0.85% | 82.60 | 85.26 | 67442 | 56656 | 1.04% |
| 2025-06-09 | 83.27 | 85.02 | 1.75 | 2.10% | 83.27 | 85.15 | 56499 | 47798 | 0.87% |