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 | 64.00 | 64.20 | -0.31 | -0.48% | 63.24 | 65.28 | 16775 | 10736 | 2.69% |
| 2025-09-15 | 66.01 | 64.51 | -2.00 | -3.01% | 64.32 | 68.00 | 16908 | 11076 | 2.71% |
| 2025-09-12 | 68.55 | 66.51 | -1.79 | -2.62% | 66.16 | 71.47 | 25106 | 17193 | 4.02% |
| 2025-09-11 | 64.70 | 68.30 | 3.60 | 5.56% | 63.11 | 68.45 | 24724 | 16531 | 3.96% |
| 2025-09-10 | 65.17 | 64.70 | -0.47 | -0.72% | 63.26 | 68.00 | 21970 | 14254 | 3.52% |
| 2025-09-09 | 69.50 | 65.17 | -4.19 | -6.04% | 64.00 | 69.90 | 22055 | 14721 | 3.53% |
| 2025-09-08 | 69.24 | 69.36 | 0.76 | 1.11% | 66.60 | 71.68 | 21536 | 14947 | 3.45% |
| 2025-09-05 | 69.79 | 68.60 | -1.26 | -1.80% | 66.00 | 69.79 | 34711 | 23543 | 5.56% |
| 2025-09-04 | 72.10 | 69.86 | -2.24 | -3.11% | 68.15 | 75.99 | 36563 | 26611 | 5.86% |
| 2025-09-03 | 71.17 | 72.10 | -0.09 | -0.12% | 70.01 | 75.13 | 29443 | 21348 | 4.72% |
| 2025-09-02 | 71.70 | 72.19 | 0.86 | 1.21% | 68.00 | 74.50 | 32100 | 23035 | 5.14% |
| 2025-09-01 | 68.82 | 71.33 | 2.53 | 3.68% | 68.82 | 76.00 | 43804 | 31668 | 7.02% |
| 2025-08-29 | 64.30 | 68.80 | 4.47 | 6.95% | 62.99 | 68.80 | 40844 | 27138 | 6.54% |
| 2025-08-28 | 63.00 | 64.33 | -0.95 | -1.46% | 60.30 | 66.00 | 38069 | 23691 | 6.10% |
| 2025-08-27 | 68.08 | 65.28 | -2.12 | -3.15% | 64.03 | 68.71 | 24252 | 16158 | 3.89% |
| 2025-08-26 | 61.33 | 67.40 | 3.10 | 4.82% | 61.33 | 68.88 | 38584 | 25957 | 6.18% |
| 2025-08-25 | 64.10 | 64.30 | 0.80 | 1.26% | 63.50 | 68.80 | 38066 | 25009 | 6.10% |
| 2025-08-22 | 61.01 | 63.50 | 1.32 | 2.12% | 60.74 | 63.58 | 22507 | 13949 | 3.61% |
| 2025-08-21 | 65.99 | 62.18 | -3.62 | -5.50% | 61.00 | 68.40 | 30314 | 19305 | 4.86% |
| 2025-08-20 | 65.50 | 65.80 | -0.02 | -0.03% | 64.02 | 66.73 | 14964 | 9857 | 2.40% |
| 2025-08-19 | 66.16 | 65.82 | 0.08 | 0.12% | 63.46 | 66.99 | 19029 | 12431 | 3.05% |
| 2025-08-18 | 68.88 | 65.74 | -1.95 | -2.88% | 63.75 | 68.93 | 22073 | 14436 | 3.54% |
| 2025-08-15 | 67.00 | 67.69 | 1.19 | 1.79% | 64.66 | 68.00 | 20756 | 13793 | 3.32% |
| 2025-08-14 | 65.88 | 66.50 | 0.60 | 0.91% | 64.69 | 67.96 | 20707 | 13710 | 3.32% |
| 2025-08-13 | 62.50 | 65.90 | 3.55 | 5.69% | 62.50 | 66.73 | 25416 | 16521 | 4.07% |
| 2025-08-12 | 62.25 | 62.35 | 0.10 | 0.16% | 60.58 | 63.77 | 20089 | 12477 | 3.22% |
| 2025-08-11 | 61.20 | 62.25 | 1.27 | 2.08% | 61.20 | 63.50 | 22061 | 13667 | 3.53% |
| 2025-08-08 | 56.16 | 60.98 | 4.95 | 8.83% | 56.16 | 62.55 | 36558 | 21747 | 5.86% |
| 2025-08-07 | 54.48 | 56.03 | 1.54 | 2.83% | 53.48 | 56.50 | 27182 | 14920 | 4.35% |
| 2025-08-06 | 56.80 | 54.49 | -2.69 | -4.70% | 54.00 | 58.09 | 36416 | 20322 | 5.83% |
| 2025-08-05 | 61.75 | 57.18 | -3.48 | -5.74% | 56.80 | 61.80 | 34815 | 20222 | 5.58% |
| 2025-08-04 | 56.00 | 60.66 | 6.15 | 11.28% | 54.05 | 60.66 | 33674 | 19695 | 5.39% |
| 2025-08-01 | 51.24 | 54.51 | 3.45 | 6.76% | 49.03 | 55.90 | 28398 | 15014 | 4.55% |
| 2025-07-31 | 51.99 | 51.06 | -0.37 | -0.72% | 50.50 | 53.95 | 22362 | 11588 | 3.58% |
| 2025-07-30 | 51.00 | 51.43 | 0.50 | 0.98% | 50.18 | 51.87 | 17187 | 8779 | 2.75% |
| 2025-07-29 | 51.50 | 50.93 | 0.16 | 0.32% | 49.80 | 53.00 | 26130 | 13337 | 4.19% |
| 2025-07-28 | 45.53 | 50.77 | 5.77 | 12.82% | 45.51 | 52.24 | 36807 | 18116 | 5.90% |
| 2025-07-25 | 44.20 | 45.00 | 0.24 | 0.54% | 42.88 | 45.35 | 19830 | 8809 | 3.18% |
| 2025-07-24 | 42.15 | 44.76 | 2.96 | 7.08% | 41.01 | 44.98 | 22814 | 9839 | 3.65% |
| 2025-07-23 | 43.00 | 41.80 | -1.30 | -3.02% | 41.22 | 43.00 | 18619 | 7799 | 2.98% |
| 2025-07-22 | 40.79 | 43.10 | 2.31 | 5.66% | 40.00 | 43.50 | 23812 | 9995 | 3.81% |
| 2025-07-21 | 40.00 | 40.79 | 0.92 | 2.31% | 39.52 | 41.50 | 14817 | 6010 | 2.37% |
| 2025-07-18 | 39.99 | 39.87 | -0.01 | -0.03% | 39.40 | 41.69 | 12146 | 4884 | 1.95% |
| 2025-07-17 | 40.08 | 39.88 | -0.20 | -0.50% | 39.30 | 40.49 | 13769 | 5488 | 2.21% |
| 2025-07-16 | 41.14 | 40.08 | -0.26 | -0.64% | 39.41 | 41.14 | 11646 | 4650 | 1.87% |
| 2025-07-15 | 40.73 | 40.34 | -0.40 | -0.98% | 40.02 | 41.80 | 17020 | 6939 | 2.73% |
| 2025-07-14 | 38.03 | 40.74 | 2.84 | 7.49% | 37.75 | 41.57 | 29608 | 11885 | 4.74% |
| 2025-07-11 | 38.80 | 37.90 | -0.46 | -1.20% | 36.56 | 38.80 | 15438 | 5878 | 2.47% |
| 2025-07-10 | 44.08 | 46.10 | 1.60 | 3.60% | 44.08 | 46.85 | 19714 | 8962 | 3.79% |
| 2025-07-09 | 44.53 | 44.50 | 0.04 | 0.09% | 43.21 | 44.78 | 12164 | 5374 | 2.34% |
| 2025-07-08 | 42.64 | 44.46 | 1.37 | 3.18% | 42.64 | 44.75 | 15361 | 6764 | 2.95% |
| 2025-07-07 | 41.90 | 43.09 | 1.28 | 3.06% | 41.52 | 44.80 | 22137 | 9679 | 4.25% |
| 2025-07-04 | 41.30 | 41.81 | 0.60 | 1.46% | 40.66 | 42.95 | 14115 | 5923 | 2.71% |
| 2025-07-03 | 38.95 | 41.21 | 2.00 | 5.10% | 38.95 | 41.45 | 12654 | 5141 | 2.43% |
| 2025-07-02 | 38.38 | 39.21 | 0.44 | 1.13% | 38.05 | 39.49 | 4593 | 1792 | 0.88% |
| 2025-07-01 | 38.02 | 38.77 | 0.75 | 1.97% | 37.68 | 40.35 | 12044 | 4688 | 2.31% |
| 2025-06-30 | 36.80 | 38.02 | 1.41 | 3.85% | 36.36 | 38.02 | 6280 | 2359 | 1.21% |
| 2025-06-27 | 37.14 | 36.61 | -0.35 | -0.95% | 36.51 | 37.23 | 3576 | 1317 | 0.69% |
| 2025-06-26 | 37.90 | 36.96 | -0.99 | -2.61% | 36.40 | 37.90 | 7256 | 2681 | 1.39% |
| 2025-06-25 | 36.99 | 37.95 | 1.29 | 3.52% | 36.50 | 38.10 | 9041 | 3395 | 1.74% |
| 2025-06-24 | 35.13 | 36.66 | 1.61 | 4.59% | 34.50 | 36.96 | 7604 | 2758 | 1.46% |
| 2025-06-23 | 34.20 | 35.05 | 0.94 | 2.76% | 33.56 | 35.24 | 8079 | 2786 | 1.55% |
| 2025-06-20 | 35.88 | 34.11 | -0.83 | -2.38% | 34.10 | 35.88 | 4800 | 1653 | 0.92% |
| 2025-06-19 | 35.81 | 34.94 | -1.02 | -2.84% | 34.60 | 36.17 | 6211 | 2187 | 1.19% |
| 2025-06-18 | 36.32 | 35.96 | 0.04 | 0.11% | 34.90 | 36.32 | 5128 | 1821 | 0.99% |
| 2025-06-17 | 36.97 | 35.92 | -1.08 | -2.92% | 35.67 | 37.33 | 7711 | 2795 | 1.48% |
| 2025-06-16 | 36.67 | 37.00 | 0.13 | 0.35% | 36.67 | 39.08 | 11527 | 4352 | 2.21% |
| 2025-06-13 | 36.79 | 36.87 | 0.17 | 0.46% | 35.57 | 36.97 | 7981 | 2896 | 1.53% |
| 2025-06-12 | 35.51 | 36.70 | 1.29 | 3.64% | 35.51 | 36.79 | 10193 | 3701 | 1.96% |
| 2025-06-11 | 35.13 | 35.41 | 0.34 | 0.97% | 35.13 | 36.99 | 11937 | 4312 | 2.29% |
| 2025-06-10 | 36.50 | 35.07 | -1.51 | -4.13% | 34.30 | 36.58 | 19114 | 6748 | 3.67% |
| 2025-06-09 | 37.22 | 36.58 | -0.64 | -1.72% | 36.20 | 37.23 | 14239 | 5204 | 2.74% |