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 | 74.32 | 74.83 | 0.04 | 0.05% | 72.55 | 75.35 | 49504 | 36685 | 3.95% |
| 2025-09-15 | 76.79 | 74.79 | -2.13 | -2.77% | 74.41 | 78.48 | 48775 | 37319 | 3.89% |
| 2025-09-12 | 77.21 | 76.92 | -1.37 | -1.75% | 74.42 | 78.14 | 55872 | 42425 | 4.45% |
| 2025-09-11 | 74.00 | 78.29 | 2.47 | 3.26% | 74.00 | 79.19 | 67594 | 52046 | 5.39% |
| 2025-09-10 | 75.28 | 75.82 | -3.13 | -3.96% | 73.50 | 77.17 | 87146 | 65816 | 6.95% |
| 2025-09-09 | 74.56 | 78.95 | 4.15 | 5.55% | 74.56 | 81.80 | 102680 | 79627 | 8.18% |
| 2025-09-08 | 74.99 | 74.80 | 2.30 | 3.17% | 70.11 | 79.90 | 131280 | 97715 | 10.46% |
| 2025-09-05 | 63.29 | 72.50 | 9.03 | 14.23% | 62.87 | 73.18 | 115421 | 80364 | 9.20% |
| 2025-09-04 | 64.45 | 63.47 | -0.27 | -0.42% | 61.39 | 68.86 | 93836 | 61330 | 7.48% |
| 2025-09-03 | 66.00 | 63.74 | -1.40 | -2.15% | 63.49 | 66.84 | 60026 | 38979 | 4.78% |
| 2025-09-02 | 66.20 | 65.14 | -1.68 | -2.51% | 64.65 | 68.34 | 86028 | 56933 | 6.86% |
| 2025-09-01 | 62.45 | 66.82 | 4.22 | 6.74% | 61.73 | 67.51 | 118096 | 76950 | 9.41% |
| 2025-08-29 | 56.59 | 62.60 | 6.13 | 10.86% | 56.47 | 62.60 | 111044 | 67227 | 8.85% |
| 2025-08-28 | 56.51 | 56.47 | -0.04 | -0.07% | 54.08 | 57.45 | 54288 | 30253 | 4.33% |
| 2025-08-27 | 56.00 | 56.51 | 0.11 | 0.20% | 55.93 | 59.19 | 62931 | 36324 | 5.02% |
| 2025-08-26 | 57.30 | 56.40 | -0.96 | -1.67% | 56.22 | 57.30 | 32190 | 18198 | 2.57% |
| 2025-08-25 | 56.99 | 57.36 | 0.48 | 0.84% | 56.58 | 58.71 | 48674 | 27959 | 3.88% |
| 2025-08-22 | 56.22 | 56.88 | 0.58 | 1.03% | 55.92 | 57.13 | 38245 | 21630 | 3.05% |
| 2025-08-21 | 58.22 | 56.30 | -2.00 | -3.43% | 55.86 | 58.29 | 40730 | 23105 | 3.25% |
| 2025-08-20 | 58.80 | 58.30 | -0.57 | -0.97% | 56.21 | 58.87 | 43563 | 25055 | 3.47% |
| 2025-08-19 | 57.57 | 58.87 | 1.02 | 1.76% | 56.87 | 59.80 | 59468 | 34822 | 4.74% |
| 2025-08-18 | 55.96 | 57.85 | 1.83 | 3.27% | 55.60 | 58.20 | 54350 | 30979 | 4.33% |
| 2025-08-15 | 54.57 | 56.02 | 1.03 | 1.87% | 54.50 | 56.06 | 34205 | 18992 | 2.73% |
| 2025-08-14 | 56.19 | 54.99 | -1.51 | -2.67% | 54.99 | 57.82 | 47523 | 26784 | 3.79% |
| 2025-08-13 | 56.01 | 56.50 | 0.21 | 0.37% | 55.60 | 57.00 | 44466 | 25021 | 3.54% |
| 2025-08-12 | 54.95 | 56.29 | 1.41 | 2.57% | 53.56 | 57.16 | 64073 | 35293 | 5.11% |
| 2025-08-11 | 53.50 | 54.88 | 0.85 | 1.57% | 53.50 | 55.15 | 43741 | 23816 | 3.49% |
| 2025-08-08 | 55.48 | 54.03 | 0.72 | 1.35% | 53.88 | 56.32 | 65774 | 36231 | 5.24% |
| 2025-08-07 | 54.47 | 53.31 | -1.19 | -2.18% | 52.84 | 54.49 | 40403 | 21596 | 3.22% |
| 2025-08-06 | 53.80 | 54.50 | 0.48 | 0.89% | 53.45 | 55.13 | 37086 | 20132 | 2.96% |
| 2025-08-05 | 55.00 | 54.02 | -0.76 | -1.39% | 53.75 | 55.93 | 34936 | 19000 | 2.78% |
| 2025-08-04 | 53.31 | 54.78 | 1.41 | 2.64% | 53.11 | 55.10 | 36747 | 20011 | 2.93% |
| 2025-08-01 | 52.88 | 53.37 | 0.31 | 0.58% | 52.83 | 54.28 | 26676 | 14270 | 2.13% |
| 2025-07-31 | 54.47 | 53.06 | -0.66 | -1.23% | 52.88 | 54.47 | 41737 | 22366 | 3.33% |
| 2025-07-30 | 56.60 | 53.72 | -3.16 | -5.56% | 53.19 | 56.62 | 70878 | 38518 | 5.65% |
| 2025-07-29 | 55.00 | 56.88 | 1.34 | 2.41% | 54.83 | 57.73 | 62448 | 35295 | 4.98% |
| 2025-07-28 | 55.81 | 55.54 | -0.02 | -0.04% | 55.38 | 58.50 | 76355 | 43270 | 6.09% |
| 2025-07-25 | 56.32 | 55.56 | -0.84 | -1.49% | 55.35 | 56.79 | 51202 | 28622 | 4.08% |
| 2025-07-24 | 56.11 | 56.40 | 0.20 | 0.36% | 55.55 | 57.13 | 66558 | 37353 | 5.30% |
| 2025-07-23 | 56.80 | 56.20 | -1.78 | -3.07% | 55.18 | 58.10 | 76830 | 43463 | 6.12% |
| 2025-07-22 | 50.25 | 57.98 | 7.77 | 15.48% | 50.25 | 60.25 | 166669 | 94365 | 13.28% |
| 2025-07-21 | 49.28 | 50.21 | 0.96 | 1.95% | 49.26 | 50.38 | 33558 | 16779 | 2.67% |
| 2025-07-18 | 49.20 | 49.25 | -0.01 | -0.02% | 48.83 | 50.13 | 29787 | 14730 | 2.37% |
| 2025-07-17 | 48.00 | 49.26 | 1.23 | 2.56% | 47.63 | 49.56 | 34919 | 17098 | 2.78% |
| 2025-07-16 | 47.71 | 48.03 | 0.24 | 0.50% | 47.67 | 48.93 | 24103 | 11622 | 1.92% |
| 2025-07-15 | 48.24 | 47.79 | -0.31 | -0.64% | 47.22 | 48.54 | 19382 | 9284 | 1.54% |
| 2025-07-14 | 47.80 | 48.10 | 0.22 | 0.46% | 47.33 | 48.34 | 20018 | 9597 | 1.60% |
| 2025-07-11 | 47.31 | 47.88 | 0.30 | 0.63% | 47.04 | 48.29 | 20905 | 9992 | 1.67% |
| 2025-07-10 | 48.38 | 47.58 | -1.12 | -2.30% | 47.25 | 48.60 | 38304 | 18290 | 3.05% |
| 2025-07-09 | 49.42 | 48.70 | -0.65 | -1.32% | 48.40 | 50.29 | 32652 | 16095 | 2.61% |
| 2025-07-08 | 49.05 | 49.35 | 0.17 | 0.35% | 48.85 | 49.90 | 28241 | 13966 | 2.26% |
| 2025-07-07 | 50.15 | 49.18 | -1.17 | -2.32% | 48.90 | 50.60 | 30867 | 15279 | 2.47% |
| 2025-07-04 | 52.00 | 50.35 | -2.29 | -4.35% | 50.23 | 52.25 | 42351 | 21508 | 3.39% |
| 2025-07-03 | 50.56 | 52.64 | 2.14 | 4.24% | 48.70 | 53.79 | 79721 | 41041 | 6.38% |
| 2025-07-02 | 51.02 | 50.50 | -1.30 | -2.51% | 50.18 | 52.28 | 36747 | 18744 | 2.94% |
| 2025-07-01 | 52.10 | 51.80 | 0.18 | 0.35% | 50.07 | 53.00 | 50641 | 26043 | 4.05% |
| 2025-06-30 | 51.02 | 51.62 | 0.62 | 1.22% | 50.20 | 51.78 | 44914 | 22998 | 3.59% |
| 2025-06-27 | 53.75 | 51.00 | -2.77 | -5.15% | 50.90 | 55.55 | 73458 | 38628 | 5.87% |
| 2025-06-26 | 52.78 | 53.77 | -0.26 | -0.48% | 52.78 | 55.63 | 54010 | 29439 | 4.32% |
| 2025-06-25 | 54.23 | 54.03 | 0.03 | 0.06% | 52.98 | 56.38 | 94688 | 51567 | 7.57% |
| 2025-06-24 | 49.77 | 54.00 | 4.72 | 9.58% | 49.46 | 54.55 | 86080 | 44520 | 6.88% |
| 2025-06-23 | 47.60 | 49.28 | 1.29 | 2.69% | 47.38 | 49.75 | 58055 | 28384 | 4.64% |
| 2025-06-20 | 47.44 | 47.99 | -0.01 | -0.02% | 47.44 | 50.28 | 65690 | 32200 | 5.25% |
| 2025-06-19 | 52.33 | 48.00 | -3.40 | -6.61% | 47.47 | 54.94 | 119421 | 60432 | 9.55% |
| 2025-06-18 | 50.30 | 51.40 | 0.90 | 1.78% | 49.12 | 51.40 | 50356 | 25256 | 4.03% |
| 2025-06-17 | 47.51 | 50.50 | 2.97 | 6.25% | 47.23 | 51.30 | 75974 | 37599 | 6.08% |
| 2025-06-16 | 47.95 | 47.53 | -1.09 | -2.24% | 47.20 | 48.96 | 31686 | 15153 | 2.53% |
| 2025-06-13 | 47.96 | 48.62 | 0.66 | 1.38% | 47.38 | 49.79 | 52183 | 25299 | 4.17% |
| 2025-06-12 | 45.93 | 47.96 | 1.96 | 4.26% | 45.50 | 48.58 | 51276 | 24350 | 4.10% |
| 2025-06-11 | 46.80 | 46.00 | -0.57 | -1.22% | 45.93 | 48.60 | 39997 | 18697 | 3.20% |
| 2025-06-10 | 48.70 | 46.57 | -1.93 | -3.98% | 46.53 | 49.00 | 49156 | 23285 | 3.93% |
| 2025-06-09 | 47.20 | 48.50 | 1.30 | 2.75% | 47.20 | 50.01 | 62496 | 30581 | 5.00% |