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 | 81.00 | 80.35 | -0.75 | -0.92% | 78.58 | 81.00 | 77286 | 61492 | 5.75% |
| 2025-09-15 | 77.04 | 81.10 | 2.45 | 3.12% | 77.04 | 84.70 | 112498 | 91165 | 8.37% |
| 2025-09-12 | 79.20 | 78.65 | 1.49 | 1.93% | 75.40 | 81.88 | 137581 | 107714 | 10.24% |
| 2025-09-11 | 72.06 | 77.16 | 1.25 | 1.65% | 69.30 | 79.58 | 147533 | 110623 | 10.98% |
| 2025-09-10 | 66.20 | 75.91 | 9.53 | 14.36% | 66.08 | 78.54 | 172889 | 126184 | 12.87% |
| 2025-09-09 | 67.84 | 66.38 | -2.36 | -3.43% | 66.01 | 70.50 | 84404 | 57365 | 6.28% |
| 2025-09-08 | 67.18 | 68.74 | 1.34 | 1.99% | 65.91 | 69.69 | 91942 | 62165 | 6.84% |
| 2025-09-05 | 62.00 | 67.40 | 3.02 | 4.69% | 61.30 | 67.80 | 110016 | 71169 | 8.19% |
| 2025-09-04 | 67.00 | 64.38 | -2.42 | -3.62% | 62.68 | 71.07 | 115960 | 77943 | 8.63% |
| 2025-09-03 | 67.00 | 66.80 | 0.03 | 0.04% | 66.01 | 69.58 | 99764 | 67503 | 7.43% |
| 2025-09-02 | 66.52 | 66.77 | -0.15 | -0.22% | 65.35 | 68.50 | 100032 | 66766 | 7.45% |
| 2025-09-01 | 64.04 | 66.92 | 2.71 | 4.22% | 63.99 | 67.58 | 93058 | 61618 | 6.93% |
| 2025-08-29 | 59.41 | 64.21 | 5.28 | 8.96% | 58.51 | 66.30 | 124393 | 78358 | 9.26% |
| 2025-08-28 | 62.00 | 58.93 | -3.33 | -5.35% | 55.69 | 62.30 | 99651 | 58364 | 7.42% |
| 2025-08-27 | 63.20 | 62.26 | -0.85 | -1.35% | 62.26 | 66.66 | 71479 | 45880 | 5.32% |
| 2025-08-26 | 65.60 | 63.11 | -2.71 | -4.12% | 63.00 | 66.80 | 62839 | 40241 | 4.68% |
| 2025-08-25 | 61.50 | 65.82 | 3.72 | 5.99% | 61.47 | 68.35 | 94432 | 61814 | 7.03% |
| 2025-08-22 | 62.40 | 62.10 | -0.30 | -0.48% | 61.51 | 63.70 | 50922 | 31758 | 3.79% |
| 2025-08-21 | 61.99 | 62.40 | 0.32 | 0.52% | 61.81 | 63.28 | 42247 | 26394 | 3.14% |
| 2025-08-20 | 63.00 | 62.08 | -2.15 | -3.35% | 60.70 | 64.00 | 76647 | 47710 | 5.70% |
| 2025-08-19 | 66.70 | 64.23 | -2.47 | -3.70% | 64.23 | 70.39 | 108910 | 73768 | 8.11% |
| 2025-08-18 | 65.12 | 66.70 | 1.02 | 1.55% | 64.70 | 66.86 | 88968 | 58449 | 6.62% |
| 2025-08-15 | 64.21 | 65.68 | 1.48 | 2.31% | 63.00 | 66.48 | 86246 | 55999 | 6.42% |
| 2025-08-14 | 63.50 | 64.20 | 0.08 | 0.12% | 63.15 | 66.49 | 100492 | 65055 | 7.48% |
| 2025-08-13 | 58.74 | 64.12 | 5.67 | 9.70% | 57.86 | 65.28 | 134835 | 83803 | 10.04% |
| 2025-08-12 | 59.59 | 58.45 | -1.14 | -1.91% | 57.57 | 59.90 | 48166 | 28143 | 3.59% |
| 2025-08-11 | 58.00 | 59.59 | 1.65 | 2.85% | 58.00 | 59.93 | 48836 | 28815 | 3.63% |
| 2025-08-08 | 58.30 | 57.94 | -0.32 | -0.55% | 57.40 | 59.28 | 49046 | 28553 | 3.65% |
| 2025-08-07 | 60.32 | 58.26 | -2.69 | -4.41% | 57.97 | 61.83 | 76818 | 45510 | 5.72% |
| 2025-08-06 | 61.50 | 60.95 | -1.15 | -1.85% | 60.78 | 63.79 | 57847 | 35673 | 4.31% |
| 2025-08-05 | 63.05 | 62.10 | -0.60 | -0.96% | 61.06 | 63.10 | 52633 | 32526 | 3.92% |
| 2025-08-04 | 61.59 | 62.70 | 1.10 | 1.79% | 59.80 | 63.05 | 62110 | 38229 | 4.62% |
| 2025-08-01 | 62.10 | 61.60 | -1.80 | -2.84% | 61.43 | 64.80 | 72764 | 45518 | 5.42% |
| 2025-07-31 | 61.00 | 63.40 | 0.65 | 1.04% | 60.99 | 65.16 | 81893 | 51841 | 6.10% |
| 2025-07-30 | 65.00 | 62.75 | -4.40 | -6.55% | 61.32 | 66.50 | 104126 | 66809 | 7.75% |
| 2025-07-29 | 66.75 | 67.15 | 0.28 | 0.42% | 64.82 | 69.50 | 111786 | 74972 | 8.32% |
| 2025-07-28 | 63.14 | 66.87 | 2.07 | 3.19% | 62.30 | 67.98 | 112505 | 72646 | 8.37% |
| 2025-07-25 | 66.00 | 64.80 | -1.81 | -2.72% | 64.56 | 71.71 | 114790 | 77818 | 8.54% |
| 2025-07-24 | 64.00 | 66.61 | 2.02 | 3.13% | 63.00 | 68.50 | 109903 | 71908 | 8.18% |
| 2025-07-23 | 58.90 | 64.59 | 5.24 | 8.83% | 58.68 | 68.50 | 129717 | 83057 | 9.66% |
| 2025-07-22 | 58.00 | 59.35 | 0.52 | 0.88% | 57.43 | 62.30 | 114916 | 69116 | 8.55% |
| 2025-07-21 | 58.10 | 58.83 | -0.97 | -1.62% | 56.60 | 59.55 | 111929 | 65123 | 8.33% |
| 2025-07-18 | 58.50 | 59.80 | 1.06 | 1.80% | 57.96 | 62.79 | 140485 | 83997 | 10.46% |
| 2025-07-17 | 49.16 | 58.74 | 9.38 | 19.00% | 48.50 | 59.22 | 168965 | 90237 | 12.58% |
| 2025-07-16 | 49.50 | 49.36 | -0.27 | -0.54% | 48.82 | 51.18 | 75369 | 37453 | 5.61% |
| 2025-07-15 | 51.16 | 49.63 | -2.37 | -4.56% | 48.21 | 51.30 | 102483 | 50887 | 7.63% |
| 2025-07-14 | 53.00 | 52.00 | -1.93 | -3.58% | 50.54 | 53.80 | 104443 | 54253 | 7.76% |
| 2025-07-11 | 50.83 | 53.93 | 3.63 | 7.22% | 50.40 | 55.99 | 154771 | 82806 | 11.49% |
| 2025-07-10 | 50.27 | 50.30 | -1.05 | -2.04% | 49.51 | 52.35 | 147126 | 74514 | 10.92% |
| 2025-07-09 | 46.91 | 51.35 | 6.05 | 13.36% | 45.36 | 54.36 | 218645 | 108661 | 16.24% |
| 2025-07-08 | 37.90 | 45.30 | 7.55 | 20.00% | 37.58 | 45.30 | 140957 | 60188 | 10.47% |
| 2025-07-07 | 38.22 | 37.75 | -1.07 | -2.76% | 37.60 | 38.79 | 50827 | 19368 | 3.77% |
| 2025-07-04 | 36.00 | 38.82 | 2.90 | 8.07% | 35.32 | 39.51 | 98061 | 37003 | 7.28% |
| 2025-07-03 | 35.60 | 35.92 | 0.27 | 0.76% | 35.26 | 36.32 | 27311 | 9804 | 2.03% |
| 2025-07-02 | 36.00 | 35.65 | -0.31 | -0.86% | 35.21 | 36.35 | 23065 | 8208 | 1.71% |
| 2025-07-01 | 35.75 | 35.96 | 0.03 | 0.08% | 35.29 | 36.20 | 28910 | 10355 | 2.15% |
| 2025-06-30 | 34.71 | 35.93 | 1.03 | 2.95% | 34.34 | 36.26 | 40893 | 14518 | 3.04% |
| 2025-06-27 | 34.51 | 34.90 | 0.62 | 1.81% | 34.21 | 35.58 | 30761 | 10788 | 2.28% |
| 2025-06-26 | 34.80 | 34.28 | -0.72 | -2.06% | 34.00 | 34.98 | 26014 | 8977 | 1.93% |
| 2025-06-25 | 34.77 | 35.00 | 0.25 | 0.72% | 34.19 | 35.13 | 28228 | 9793 | 2.10% |
| 2025-06-24 | 34.48 | 34.75 | 0.34 | 0.99% | 34.08 | 34.84 | 26773 | 9240 | 1.99% |
| 2025-06-23 | 32.33 | 34.41 | 1.76 | 5.39% | 32.15 | 34.66 | 44231 | 15032 | 3.28% |
| 2025-06-20 | 32.83 | 32.65 | -0.18 | -0.55% | 32.43 | 33.13 | 19950 | 6539 | 1.48% |
| 2025-06-19 | 33.80 | 32.83 | -0.97 | -2.87% | 32.59 | 34.11 | 30679 | 10183 | 2.28% |
| 2025-06-18 | 34.10 | 33.80 | -0.77 | -2.23% | 33.41 | 34.51 | 35793 | 12106 | 2.66% |
| 2025-06-17 | 36.08 | 34.57 | -0.95 | -2.67% | 34.41 | 36.13 | 47822 | 16855 | 3.55% |
| 2025-06-16 | 34.53 | 35.52 | 1.35 | 3.95% | 34.36 | 36.58 | 50349 | 17979 | 3.74% |
| 2025-06-13 | 35.19 | 34.17 | -1.48 | -4.15% | 34.02 | 36.48 | 52966 | 18521 | 3.93% |
| 2025-06-12 | 34.48 | 35.65 | 1.12 | 3.24% | 34.39 | 35.68 | 43741 | 15371 | 3.25% |
| 2025-06-11 | 34.86 | 34.53 | -0.46 | -1.31% | 34.40 | 35.10 | 30475 | 10553 | 2.26% |
| 2025-06-10 | 34.90 | 34.99 | -0.11 | -0.31% | 34.50 | 36.16 | 57983 | 20464 | 4.31% |
| 2025-06-09 | 33.66 | 35.10 | 1.40 | 4.15% | 33.60 | 36.15 | 54543 | 19238 | 4.05% |