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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 69.82 | 70.18 | 0.16 | 0.23% | 68.17 | 71.90 | 16407 | 11517 | 3.80% |
| 2025-09-12 | 66.90 | 70.02 | 3.32 | 4.98% | 64.88 | 71.66 | 18898 | 12898 | 4.37% |
| 2025-09-11 | 64.58 | 66.70 | -0.70 | -1.04% | 61.67 | 66.95 | 15888 | 10246 | 3.67% |
| 2025-09-10 | 61.95 | 67.40 | 4.83 | 7.72% | 61.88 | 69.21 | 23599 | 15593 | 5.46% |
| 2025-09-09 | 65.50 | 62.57 | -3.27 | -4.97% | 61.30 | 66.73 | 16410 | 10448 | 3.80% |
| 2025-09-08 | 64.91 | 65.84 | 0.84 | 1.29% | 64.60 | 66.29 | 13883 | 9085 | 3.21% |
| 2025-09-05 | 62.11 | 65.00 | 2.35 | 3.75% | 61.88 | 65.44 | 18191 | 11653 | 4.21% |
| 2025-09-04 | 68.12 | 62.65 | -6.53 | -9.44% | 61.40 | 68.94 | 22053 | 14201 | 5.10% |
| 2025-09-03 | 67.16 | 69.18 | 1.57 | 2.32% | 67.00 | 70.42 | 14794 | 10124 | 3.42% |
| 2025-09-02 | 67.53 | 67.61 | -0.26 | -0.38% | 65.33 | 68.80 | 12224 | 8214 | 2.83% |
| 2025-09-01 | 66.87 | 67.87 | 0.76 | 1.13% | 64.70 | 68.68 | 18063 | 12146 | 4.18% |
| 2025-08-29 | 60.50 | 67.11 | 6.34 | 10.43% | 60.48 | 67.18 | 28306 | 18231 | 6.55% |
| 2025-08-28 | 62.00 | 60.77 | -1.79 | -2.86% | 58.19 | 62.50 | 15040 | 9086 | 3.48% |
| 2025-08-27 | 65.20 | 62.56 | -2.96 | -4.52% | 62.12 | 66.32 | 15674 | 10064 | 3.63% |
| 2025-08-26 | 66.89 | 65.52 | -1.65 | -2.46% | 64.80 | 67.55 | 15013 | 9872 | 3.47% |
| 2025-08-25 | 64.68 | 67.17 | 2.65 | 4.11% | 64.54 | 68.81 | 26368 | 17623 | 6.10% |
| 2025-08-22 | 66.97 | 64.52 | 1.29 | 2.04% | 64.52 | 72.64 | 32752 | 22357 | 7.58% |
| 2025-08-21 | 60.38 | 63.23 | 3.19 | 5.31% | 59.32 | 64.00 | 20157 | 12403 | 4.66% |
| 2025-08-20 | 59.05 | 60.04 | 0.42 | 0.70% | 58.15 | 60.04 | 9815 | 5780 | 2.27% |
| 2025-08-19 | 61.24 | 59.62 | -1.64 | -2.68% | 59.42 | 61.99 | 12420 | 7492 | 2.87% |
| 2025-08-18 | 60.06 | 61.26 | 1.26 | 2.10% | 59.24 | 61.84 | 15401 | 9331 | 3.56% |
| 2025-08-15 | 59.21 | 60.00 | 0.05 | 0.08% | 58.13 | 60.49 | 10319 | 6126 | 2.39% |
| 2025-08-14 | 58.50 | 59.95 | 1.00 | 1.70% | 57.94 | 60.38 | 16446 | 9770 | 3.80% |
| 2025-08-13 | 57.77 | 58.95 | 1.55 | 2.70% | 57.14 | 59.60 | 14125 | 8244 | 3.27% |
| 2025-08-12 | 58.14 | 57.40 | -0.46 | -0.80% | 56.70 | 58.33 | 5889 | 3384 | 1.36% |
| 2025-08-11 | 56.70 | 57.86 | 1.06 | 1.87% | 56.70 | 58.13 | 11970 | 6902 | 2.77% |
| 2025-08-08 | 57.30 | 56.80 | -0.23 | -0.40% | 56.40 | 57.63 | 8025 | 4565 | 1.86% |
| 2025-08-07 | 58.70 | 57.03 | -1.76 | -2.99% | 56.20 | 59.38 | 15340 | 8816 | 3.55% |
| 2025-08-06 | 61.50 | 58.79 | -1.78 | -2.94% | 58.60 | 61.95 | 14360 | 8599 | 3.32% |
| 2025-08-05 | 60.98 | 60.57 | 0.82 | 1.37% | 59.14 | 60.98 | 13483 | 8111 | 3.12% |
| 2025-08-04 | 59.18 | 59.75 | 0.45 | 0.76% | 57.65 | 59.79 | 10876 | 6392 | 2.52% |
| 2025-08-01 | 59.20 | 59.30 | 0.50 | 0.85% | 58.18 | 60.76 | 13763 | 8224 | 3.18% |
| 2025-07-31 | 58.10 | 58.80 | -0.26 | -0.44% | 58.10 | 61.06 | 16912 | 10106 | 3.91% |
| 2025-07-30 | 60.12 | 59.06 | -2.42 | -3.94% | 58.33 | 61.54 | 16583 | 9956 | 3.84% |
| 2025-07-29 | 59.00 | 61.48 | 2.55 | 4.33% | 58.05 | 62.98 | 23592 | 14389 | 5.46% |
| 2025-07-28 | 59.00 | 58.93 | -0.05 | -0.08% | 58.10 | 59.98 | 14706 | 8712 | 3.40% |
| 2025-07-25 | 58.54 | 58.98 | 0.67 | 1.15% | 57.91 | 59.55 | 11321 | 6673 | 2.62% |
| 2025-07-24 | 59.20 | 58.31 | -0.89 | -1.50% | 58.06 | 60.48 | 15071 | 8852 | 3.49% |
| 2025-07-23 | 59.75 | 59.20 | -0.26 | -0.44% | 58.69 | 62.45 | 19084 | 11489 | 4.41% |
| 2025-07-22 | 59.75 | 59.46 | -0.29 | -0.49% | 58.93 | 60.24 | 13569 | 8084 | 3.14% |
| 2025-07-21 | 60.60 | 59.75 | -0.30 | -0.50% | 58.51 | 60.60 | 9291 | 5509 | 2.15% |
| 2025-07-18 | 61.00 | 60.05 | -0.40 | -0.66% | 59.72 | 61.00 | 10153 | 6111 | 2.35% |
| 2025-07-17 | 60.05 | 60.45 | 0.48 | 0.80% | 59.09 | 60.75 | 16809 | 10093 | 3.89% |
| 2025-07-16 | 63.42 | 59.97 | -3.87 | -6.06% | 59.90 | 63.42 | 21468 | 13041 | 4.97% |
| 2025-07-15 | 63.31 | 63.84 | 0.53 | 0.84% | 60.70 | 63.98 | 13165 | 8190 | 3.04% |
| 2025-07-14 | 61.11 | 63.31 | 2.38 | 3.91% | 60.00 | 64.64 | 15588 | 9789 | 3.61% |
| 2025-07-11 | 59.50 | 60.93 | 1.49 | 2.51% | 59.00 | 62.49 | 18437 | 11252 | 4.26% |
| 2025-07-10 | 59.79 | 59.44 | -0.66 | -1.10% | 58.69 | 60.63 | 11213 | 6683 | 2.59% |
| 2025-07-09 | 56.41 | 60.10 | 3.44 | 6.07% | 56.41 | 61.27 | 27555 | 16366 | 6.37% |
| 2025-07-08 | 55.09 | 56.66 | 1.35 | 2.44% | 55.09 | 58.17 | 13918 | 7911 | 3.22% |
| 2025-07-07 | 55.24 | 55.31 | -0.49 | -0.88% | 53.99 | 55.94 | 17340 | 9536 | 4.01% |
| 2025-07-04 | 57.08 | 55.80 | -2.17 | -3.74% | 55.25 | 58.02 | 29670 | 16675 | 6.86% |
| 2025-07-03 | 58.19 | 57.97 | -0.26 | -0.45% | 57.45 | 61.50 | 18242 | 10847 | 4.22% |
| 2025-07-02 | 57.52 | 58.23 | -0.07 | -0.12% | 56.32 | 58.65 | 13609 | 7805 | 3.15% |
| 2025-07-01 | 58.03 | 58.30 | 0.28 | 0.48% | 57.11 | 59.20 | 13902 | 8071 | 3.22% |
| 2025-06-30 | 51.35 | 58.02 | 6.66 | 12.97% | 50.20 | 59.30 | 36234 | 20177 | 8.38% |
| 2025-06-27 | 48.93 | 51.36 | 2.19 | 4.45% | 48.62 | 51.66 | 14525 | 7259 | 3.36% |
| 2025-06-26 | 49.99 | 49.17 | -0.89 | -1.78% | 48.08 | 50.06 | 13983 | 6819 | 3.23% |
| 2025-06-25 | 50.00 | 50.06 | -0.51 | -1.01% | 49.50 | 50.76 | 7812 | 3900 | 1.81% |
| 2025-06-24 | 48.61 | 50.57 | 1.99 | 4.10% | 48.08 | 50.80 | 12559 | 6237 | 2.90% |
| 2025-06-23 | 46.51 | 48.58 | 0.97 | 2.04% | 46.51 | 48.59 | 9932 | 4751 | 2.30% |
| 2025-06-20 | 46.53 | 47.61 | 0.74 | 1.58% | 46.53 | 48.23 | 7446 | 3531 | 1.72% |
| 2025-06-19 | 47.01 | 46.87 | -0.59 | -1.24% | 46.64 | 48.29 | 10061 | 4771 | 2.33% |
| 2025-06-18 | 47.01 | 47.46 | -0.01 | -0.02% | 46.51 | 47.58 | 7799 | 3667 | 1.80% |
| 2025-06-17 | 49.36 | 47.47 | -1.45 | -2.96% | 46.80 | 49.84 | 18616 | 8880 | 4.31% |
| 2025-06-16 | 48.90 | 48.92 | 0.10 | 0.20% | 48.10 | 50.30 | 18903 | 9275 | 4.37% |
| 2025-06-13 | 51.40 | 48.82 | -2.95 | -5.70% | 48.11 | 51.76 | 21598 | 10683 | 5.00% |
| 2025-06-12 | 49.11 | 51.77 | 2.15 | 4.33% | 48.92 | 52.50 | 30551 | 15648 | 7.07% |
| 2025-06-11 | 49.02 | 49.62 | -0.17 | -0.34% | 48.10 | 50.08 | 20454 | 10051 | 4.73% |
| 2025-06-10 | 46.27 | 49.79 | 3.44 | 7.42% | 45.80 | 50.98 | 38486 | 18604 | 8.90% |
| 2025-06-09 | 44.06 | 46.35 | 2.33 | 5.29% | 43.69 | 46.84 | 22524 | 10378 | 5.21% |