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 | 66.53 | 69.30 | 2.79 | 4.19% | 66.01 | 75.00 | 68000 | 47952 | 8.41% |
| 2025-09-15 | 68.45 | 66.51 | -1.71 | -2.51% | 65.49 | 71.22 | 44832 | 30104 | 5.55% |
| 2025-09-12 | 64.20 | 68.22 | 3.72 | 5.77% | 62.57 | 69.50 | 64310 | 42568 | 7.96% |
| 2025-09-11 | 61.40 | 64.50 | 3.86 | 6.37% | 60.10 | 65.15 | 58058 | 36609 | 7.18% |
| 2025-09-10 | 60.38 | 60.64 | 0.99 | 1.66% | 59.68 | 62.20 | 30507 | 18638 | 3.77% |
| 2025-09-09 | 61.51 | 59.65 | -2.25 | -3.63% | 59.08 | 64.63 | 37641 | 23151 | 4.66% |
| 2025-09-08 | 64.00 | 61.90 | -0.90 | -1.43% | 60.80 | 64.19 | 36959 | 23042 | 4.57% |
| 2025-09-05 | 61.00 | 62.80 | 1.80 | 2.95% | 60.01 | 63.80 | 39286 | 24345 | 4.86% |
| 2025-09-04 | 66.95 | 61.00 | -6.91 | -10.18% | 59.73 | 68.99 | 55423 | 35110 | 6.86% |
| 2025-09-03 | 66.27 | 67.91 | 0.74 | 1.10% | 66.27 | 70.99 | 50328 | 34696 | 6.23% |
| 2025-09-02 | 71.95 | 67.17 | -4.68 | -6.51% | 66.42 | 73.85 | 53652 | 36958 | 6.64% |
| 2025-09-01 | 69.60 | 71.85 | 2.94 | 4.27% | 69.06 | 74.94 | 60001 | 43200 | 7.42% |
| 2025-08-29 | 74.01 | 68.91 | -6.95 | -9.16% | 68.60 | 74.24 | 68505 | 48923 | 8.48% |
| 2025-08-28 | 68.99 | 75.86 | 5.29 | 7.50% | 67.27 | 77.30 | 92336 | 65962 | 11.42% |
| 2025-08-27 | 69.95 | 70.57 | -0.43 | -0.61% | 67.49 | 77.56 | 82354 | 58361 | 10.19% |
| 2025-08-26 | 67.80 | 71.00 | 4.01 | 5.99% | 67.50 | 74.51 | 74776 | 53092 | 9.25% |
| 2025-08-25 | 60.10 | 66.99 | 7.34 | 12.31% | 60.10 | 68.65 | 78359 | 50725 | 9.69% |
| 2025-08-22 | 57.00 | 59.65 | 2.15 | 3.74% | 57.00 | 63.27 | 66833 | 40571 | 8.27% |
| 2025-08-21 | 58.33 | 57.50 | -0.52 | -0.90% | 56.47 | 59.48 | 33259 | 19167 | 4.11% |
| 2025-08-20 | 56.58 | 58.02 | 0.15 | 0.26% | 54.01 | 58.42 | 36691 | 20835 | 4.54% |
| 2025-08-19 | 56.88 | 57.87 | 0.27 | 0.47% | 56.55 | 60.27 | 55110 | 32240 | 6.82% |
| 2025-08-18 | 57.03 | 57.60 | 1.77 | 3.17% | 55.60 | 58.40 | 57450 | 32867 | 7.11% |
| 2025-08-15 | 53.30 | 55.83 | 2.23 | 4.16% | 53.30 | 58.90 | 64045 | 36120 | 7.92% |
| 2025-08-14 | 55.48 | 53.60 | -2.56 | -4.56% | 53.51 | 55.80 | 45518 | 24749 | 5.63% |
| 2025-08-13 | 55.20 | 56.16 | 1.94 | 3.58% | 53.59 | 56.73 | 65327 | 36248 | 8.08% |
| 2025-08-12 | 54.31 | 54.22 | 0.21 | 0.39% | 52.45 | 55.25 | 47338 | 25358 | 5.86% |
| 2025-08-11 | 52.49 | 54.01 | 1.68 | 3.21% | 52.01 | 54.33 | 39115 | 20902 | 4.84% |
| 2025-08-08 | 53.20 | 52.33 | -2.36 | -4.32% | 52.30 | 54.48 | 56000 | 29889 | 6.93% |
| 2025-08-07 | 55.00 | 54.69 | -1.17 | -2.09% | 52.98 | 56.97 | 63619 | 34900 | 7.87% |
| 2025-08-06 | 54.81 | 55.86 | 1.60 | 2.95% | 53.73 | 56.50 | 59487 | 32954 | 7.36% |
| 2025-08-05 | 57.47 | 54.26 | -1.81 | -3.23% | 54.02 | 57.80 | 47925 | 26198 | 5.93% |
| 2025-08-04 | 53.33 | 56.07 | 2.26 | 4.20% | 52.84 | 57.62 | 78665 | 43401 | 9.73% |
| 2025-08-01 | 53.00 | 53.81 | -2.97 | -5.23% | 52.08 | 56.50 | 85791 | 46641 | 10.61% |
| 2025-07-31 | 58.00 | 56.78 | 1.18 | 2.12% | 55.10 | 62.50 | 127575 | 74033 | 15.78% |
| 2025-07-30 | 60.17 | 55.60 | -0.97 | -1.71% | 53.51 | 60.33 | 128889 | 71509 | 15.95% |
| 2025-07-29 | 51.88 | 56.57 | 9.43 | 20.00% | 50.20 | 56.57 | 90126 | 49093 | 11.15% |
| 2025-07-28 | 39.38 | 47.14 | 7.86 | 20.01% | 39.38 | 47.14 | 74030 | 33185 | 9.16% |
| 2025-07-25 | 38.45 | 39.28 | 0.76 | 1.97% | 38.03 | 39.45 | 14902 | 5767 | 1.84% |
| 2025-07-24 | 38.11 | 38.52 | 0.43 | 1.13% | 38.11 | 38.91 | 9489 | 3648 | 1.17% |
| 2025-07-23 | 38.41 | 38.09 | -0.22 | -0.57% | 37.81 | 38.56 | 9231 | 3524 | 1.14% |
| 2025-07-22 | 38.53 | 38.31 | -0.42 | -1.08% | 38.23 | 39.25 | 12491 | 4817 | 1.55% |
| 2025-07-21 | 39.11 | 38.73 | -0.40 | -1.02% | 38.13 | 39.30 | 17191 | 6650 | 2.13% |
| 2025-07-18 | 39.37 | 39.13 | -0.24 | -0.61% | 38.74 | 39.94 | 12968 | 5100 | 1.60% |
| 2025-07-17 | 37.78 | 39.37 | 1.51 | 3.99% | 37.62 | 39.90 | 20725 | 8107 | 2.56% |
| 2025-07-16 | 38.57 | 37.86 | -0.71 | -1.84% | 37.65 | 39.00 | 16848 | 6426 | 2.08% |
| 2025-07-15 | 38.80 | 38.57 | -0.36 | -0.92% | 38.25 | 39.33 | 11547 | 4469 | 1.43% |
| 2025-07-14 | 38.50 | 38.93 | 0.23 | 0.59% | 38.03 | 39.39 | 12803 | 4981 | 1.58% |
| 2025-07-11 | 39.03 | 38.70 | -0.60 | -1.53% | 37.89 | 39.48 | 26892 | 10355 | 3.33% |
| 2025-07-10 | 40.20 | 39.30 | -1.04 | -2.58% | 39.00 | 41.00 | 25666 | 10114 | 3.18% |
| 2025-07-09 | 40.44 | 40.34 | 0.41 | 1.03% | 39.51 | 42.13 | 31625 | 12896 | 3.91% |
| 2025-07-08 | 38.69 | 39.93 | 1.06 | 2.73% | 38.64 | 42.28 | 31645 | 12890 | 3.91% |
| 2025-07-07 | 39.60 | 38.87 | -0.79 | -1.99% | 38.73 | 41.09 | 20190 | 7973 | 2.50% |
| 2025-07-04 | 39.00 | 39.66 | 0.66 | 1.69% | 39.00 | 42.39 | 29171 | 11895 | 3.61% |
| 2025-07-03 | 39.02 | 39.00 | -0.29 | -0.74% | 38.49 | 39.94 | 21094 | 8245 | 2.61% |
| 2025-07-02 | 39.80 | 39.29 | -0.81 | -2.02% | 38.72 | 40.60 | 26445 | 10455 | 3.27% |
| 2025-07-01 | 37.65 | 40.10 | 2.23 | 5.89% | 37.38 | 40.99 | 39361 | 15396 | 4.87% |
| 2025-06-30 | 39.16 | 37.87 | -1.27 | -3.24% | 37.33 | 39.16 | 30154 | 11364 | 3.73% |
| 2025-06-27 | 35.90 | 39.14 | 3.03 | 8.39% | 35.90 | 40.38 | 44619 | 17224 | 5.53% |
| 2025-06-26 | 36.49 | 36.11 | 0.07 | 0.19% | 35.80 | 36.64 | 10086 | 3651 | 1.25% |
| 2025-06-25 | 35.67 | 36.04 | 0.53 | 1.49% | 35.65 | 36.28 | 10391 | 3734 | 1.29% |
| 2025-06-24 | 35.50 | 35.51 | 0.09 | 0.25% | 35.37 | 36.21 | 9365 | 3339 | 1.16% |
| 2025-06-23 | 33.97 | 35.42 | 0.96 | 2.79% | 33.97 | 35.48 | 8090 | 2829 | 1.00% |
| 2025-06-20 | 35.00 | 34.46 | -0.39 | -1.12% | 34.23 | 35.64 | 10117 | 3525 | 1.25% |
| 2025-06-19 | 35.89 | 35.04 | -1.08 | -2.99% | 34.70 | 36.20 | 9356 | 3307 | 1.16% |
| 2025-06-18 | 34.83 | 36.12 | 1.49 | 4.30% | 34.21 | 36.28 | 15173 | 5409 | 1.88% |
| 2025-06-17 | 34.85 | 34.63 | -0.28 | -0.80% | 34.40 | 35.09 | 4366 | 1515 | 0.54% |
| 2025-06-16 | 33.68 | 34.91 | 0.72 | 2.11% | 33.68 | 35.18 | 5680 | 1975 | 0.70% |
| 2025-06-13 | 34.60 | 34.19 | -0.51 | -1.47% | 33.88 | 35.17 | 6016 | 2065 | 0.75% |
| 2025-06-12 | 34.86 | 34.70 | -0.50 | -1.42% | 34.40 | 35.31 | 8625 | 3003 | 1.07% |
| 2025-06-11 | 34.80 | 35.20 | 0.61 | 1.76% | 34.35 | 35.91 | 8024 | 2828 | 0.99% |
| 2025-06-10 | 35.40 | 34.59 | -0.80 | -2.26% | 34.13 | 35.43 | 6428 | 2235 | 0.80% |
| 2025-06-09 | 34.38 | 35.39 | 0.80 | 2.31% | 34.38 | 35.50 | 9566 | 3355 | 1.18% |