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 | 74.80 | 74.95 | -0.10 | -0.13% | 74.03 | 77.00 | 82953 | 62589 | 3.91% |
| 2025-09-12 | 71.18 | 75.05 | 4.64 | 6.59% | 69.08 | 77.44 | 94174 | 68528 | 4.44% |
| 2025-09-11 | 67.50 | 70.41 | -1.19 | -1.66% | 64.65 | 70.77 | 91846 | 62655 | 4.33% |
| 2025-09-10 | 67.83 | 71.60 | 3.93 | 5.81% | 67.83 | 73.23 | 100513 | 71193 | 4.74% |
| 2025-09-09 | 69.68 | 67.67 | -2.21 | -3.16% | 67.37 | 72.60 | 69840 | 48521 | 3.29% |
| 2025-09-08 | 69.48 | 69.88 | -0.02 | -0.03% | 68.23 | 70.38 | 68489 | 47435 | 3.23% |
| 2025-09-05 | 67.78 | 69.90 | 2.12 | 3.13% | 66.81 | 70.30 | 88440 | 60745 | 4.17% |
| 2025-09-04 | 70.49 | 67.78 | -2.71 | -3.84% | 66.01 | 73.50 | 111366 | 77531 | 5.25% |
| 2025-09-03 | 67.64 | 70.49 | 2.80 | 4.14% | 67.64 | 71.95 | 93262 | 65267 | 4.40% |
| 2025-09-02 | 69.31 | 67.69 | -1.81 | -2.60% | 66.48 | 70.96 | 96270 | 65734 | 4.54% |
| 2025-09-01 | 67.46 | 69.50 | 1.02 | 1.49% | 67.41 | 69.68 | 106536 | 73273 | 5.02% |
| 2025-08-29 | 65.00 | 68.48 | 8.25 | 13.70% | 63.42 | 69.49 | 189207 | 125557 | 8.92% |
| 2025-08-28 | 60.60 | 60.23 | -0.13 | -0.22% | 58.30 | 61.93 | 78665 | 47246 | 3.71% |
| 2025-08-27 | 60.70 | 60.36 | -0.01 | -0.02% | 60.01 | 61.99 | 52428 | 31926 | 2.47% |
| 2025-08-26 | 62.40 | 60.37 | -2.31 | -3.69% | 60.28 | 62.51 | 59636 | 36577 | 2.81% |
| 2025-08-25 | 58.99 | 62.68 | 3.83 | 6.51% | 58.58 | 62.88 | 90711 | 55604 | 4.28% |
| 2025-08-22 | 56.99 | 58.85 | 2.02 | 3.55% | 56.83 | 60.10 | 74230 | 43730 | 3.50% |
| 2025-08-21 | 56.88 | 56.83 | 0.53 | 0.94% | 55.81 | 57.50 | 51594 | 29256 | 2.43% |
| 2025-08-20 | 55.01 | 56.30 | 1.04 | 1.88% | 54.20 | 56.78 | 55108 | 30666 | 2.60% |
| 2025-08-19 | 57.94 | 55.26 | -2.04 | -3.56% | 55.15 | 58.24 | 71324 | 40370 | 3.36% |
| 2025-08-18 | 55.49 | 57.30 | 2.30 | 4.18% | 55.39 | 57.60 | 66594 | 37744 | 3.14% |
| 2025-08-15 | 54.71 | 55.00 | 0.10 | 0.18% | 54.11 | 55.47 | 55907 | 30658 | 2.64% |
| 2025-08-14 | 55.22 | 54.90 | 0.02 | 0.04% | 54.80 | 56.48 | 69640 | 38694 | 3.28% |
| 2025-08-13 | 53.37 | 54.88 | 2.02 | 3.82% | 52.96 | 55.47 | 75319 | 41076 | 3.55% |
| 2025-08-12 | 53.60 | 52.86 | -0.62 | -1.16% | 52.14 | 54.17 | 53507 | 28253 | 2.52% |
| 2025-08-11 | 52.51 | 53.48 | 0.83 | 1.58% | 52.51 | 53.89 | 45107 | 24040 | 2.13% |
| 2025-08-08 | 52.70 | 52.65 | -0.05 | -0.09% | 51.93 | 53.70 | 42206 | 22304 | 1.99% |
| 2025-08-07 | 52.67 | 52.70 | -1.60 | -2.95% | 52.16 | 54.50 | 79780 | 42278 | 3.76% |
| 2025-08-06 | 54.49 | 54.30 | -0.19 | -0.35% | 54.14 | 56.20 | 60709 | 33416 | 2.86% |
| 2025-08-05 | 54.66 | 54.49 | 0.00 | 0.00% | 53.50 | 55.10 | 57948 | 31431 | 2.74% |
| 2025-08-04 | 54.33 | 54.49 | -0.14 | -0.26% | 52.51 | 54.62 | 87792 | 47110 | 4.15% |
| 2025-08-01 | 54.90 | 54.63 | -0.68 | -1.23% | 54.44 | 56.81 | 65087 | 36054 | 3.08% |
| 2025-07-31 | 55.03 | 55.31 | 0.29 | 0.53% | 55.00 | 57.42 | 113122 | 63526 | 5.35% |
| 2025-07-30 | 60.50 | 55.02 | -6.14 | -10.04% | 53.70 | 60.75 | 181580 | 104231 | 8.59% |
| 2025-07-29 | 57.88 | 61.16 | 3.23 | 5.58% | 56.81 | 62.29 | 132368 | 79723 | 6.26% |
| 2025-07-28 | 58.40 | 57.93 | -0.47 | -0.80% | 56.80 | 59.28 | 75218 | 43414 | 3.56% |
| 2025-07-25 | 58.07 | 58.40 | 0.35 | 0.60% | 56.56 | 59.20 | 75373 | 43683 | 3.56% |
| 2025-07-24 | 59.00 | 58.05 | -0.94 | -1.59% | 57.32 | 60.50 | 83319 | 48674 | 3.94% |
| 2025-07-23 | 56.91 | 58.99 | 2.69 | 4.78% | 56.91 | 60.73 | 116899 | 69206 | 5.53% |
| 2025-07-22 | 57.02 | 56.30 | -1.39 | -2.41% | 56.28 | 58.75 | 75090 | 43012 | 3.55% |
| 2025-07-21 | 55.98 | 57.69 | 0.64 | 1.12% | 55.70 | 58.30 | 87168 | 49767 | 4.12% |
| 2025-07-18 | 57.55 | 57.05 | -0.23 | -0.40% | 55.79 | 58.27 | 79861 | 45441 | 3.78% |
| 2025-07-17 | 55.55 | 57.28 | 1.27 | 2.27% | 55.38 | 58.08 | 91864 | 52113 | 4.34% |
| 2025-07-16 | 59.03 | 56.01 | -2.70 | -4.60% | 55.90 | 59.03 | 85465 | 48781 | 4.04% |
| 2025-07-15 | 59.00 | 58.71 | -1.57 | -2.60% | 57.12 | 59.62 | 69581 | 40801 | 3.36% |
| 2025-07-14 | 55.81 | 60.28 | 3.97 | 7.05% | 55.04 | 60.48 | 88631 | 50918 | 4.28% |
| 2025-07-11 | 52.75 | 56.31 | 3.55 | 6.73% | 52.60 | 58.03 | 95389 | 53301 | 4.61% |
| 2025-07-10 | 53.09 | 52.76 | -0.05 | -0.09% | 52.00 | 53.97 | 41080 | 21744 | 1.99% |
| 2025-07-09 | 52.11 | 52.81 | -0.05 | -0.09% | 51.10 | 53.91 | 66664 | 35198 | 3.22% |
| 2025-07-08 | 51.51 | 52.86 | 1.35 | 2.62% | 51.51 | 54.49 | 71393 | 37714 | 3.45% |
| 2025-07-07 | 52.35 | 51.51 | -0.38 | -0.73% | 50.40 | 52.87 | 51235 | 26346 | 2.48% |
| 2025-07-04 | 49.66 | 51.89 | 1.64 | 3.26% | 49.66 | 52.98 | 81674 | 41989 | 3.96% |
| 2025-07-03 | 49.36 | 50.25 | 0.87 | 1.76% | 48.70 | 50.78 | 52160 | 26075 | 2.53% |
| 2025-07-02 | 49.10 | 49.38 | -0.30 | -0.60% | 48.29 | 50.19 | 46683 | 22897 | 2.26% |
| 2025-07-01 | 48.31 | 49.68 | 1.33 | 2.75% | 47.88 | 50.05 | 65089 | 32047 | 3.16% |
| 2025-06-30 | 44.85 | 48.35 | 3.50 | 7.80% | 43.89 | 48.80 | 84967 | 39816 | 4.12% |
| 2025-06-27 | 43.71 | 44.85 | 1.14 | 2.61% | 43.62 | 45.30 | 40437 | 18091 | 1.96% |
| 2025-06-26 | 44.10 | 43.71 | -1.07 | -2.39% | 42.80 | 44.23 | 44611 | 19482 | 2.16% |
| 2025-06-25 | 44.61 | 44.78 | -0.03 | -0.07% | 44.20 | 45.49 | 39008 | 17455 | 1.89% |
| 2025-06-24 | 43.97 | 44.81 | 1.33 | 3.06% | 43.50 | 45.18 | 43271 | 19241 | 2.10% |
| 2025-06-23 | 42.90 | 43.48 | 0.11 | 0.25% | 42.50 | 44.02 | 38354 | 16621 | 1.86% |
| 2025-06-20 | 43.85 | 43.37 | -0.13 | -0.30% | 43.06 | 44.12 | 33843 | 14714 | 1.64% |
| 2025-06-19 | 44.63 | 43.50 | -1.01 | -2.27% | 43.28 | 45.08 | 37727 | 16569 | 1.83% |
| 2025-06-18 | 44.50 | 44.51 | -0.84 | -1.85% | 44.00 | 45.10 | 39960 | 17753 | 1.94% |
| 2025-06-17 | 47.00 | 45.35 | -1.22 | -2.62% | 45.00 | 47.64 | 71533 | 32897 | 3.47% |
| 2025-06-16 | 46.44 | 46.57 | 0.32 | 0.69% | 46.16 | 48.08 | 69075 | 32429 | 3.35% |
| 2025-06-13 | 49.35 | 46.25 | -3.58 | -7.18% | 45.97 | 50.15 | 110797 | 52450 | 5.37% |
| 2025-06-12 | 48.40 | 49.83 | 1.32 | 2.72% | 47.72 | 50.80 | 92636 | 45641 | 4.49% |
| 2025-06-11 | 48.99 | 48.51 | 0.01 | 0.02% | 47.66 | 49.69 | 88198 | 42880 | 4.28% |
| 2025-06-10 | 46.14 | 48.50 | 2.32 | 5.02% | 45.51 | 49.88 | 145339 | 69213 | 7.05% |
| 2025-06-09 | 46.36 | 46.18 | 0.02 | 0.04% | 45.80 | 48.76 | 114504 | 54163 | 5.55% |