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 | 67.89 | 67.39 | -0.49 | -0.72% | 67.08 | 68.58 | 17037 | 11555 | 3.84% |
| 2025-09-15 | 70.00 | 67.88 | -6.12 | -8.27% | 66.66 | 70.00 | 35917 | 24485 | 8.09% |
| 2025-09-12 | 72.78 | 74.00 | 1.32 | 1.82% | 72.68 | 76.22 | 19834 | 14829 | 4.47% |
| 2025-09-11 | 70.95 | 72.68 | 2.49 | 3.55% | 70.35 | 72.94 | 16115 | 11580 | 3.63% |
| 2025-09-10 | 71.05 | 70.19 | -0.31 | -0.44% | 69.11 | 72.68 | 13214 | 9361 | 2.98% |
| 2025-09-09 | 73.40 | 70.50 | -2.90 | -3.95% | 69.67 | 73.40 | 16849 | 11979 | 3.79% |
| 2025-09-08 | 71.55 | 73.40 | 2.00 | 2.80% | 71.40 | 74.51 | 15968 | 11671 | 3.60% |
| 2025-09-05 | 69.70 | 71.40 | 2.21 | 3.19% | 67.63 | 71.71 | 16617 | 11559 | 3.74% |
| 2025-09-04 | 72.69 | 69.19 | -3.57 | -4.91% | 67.42 | 73.93 | 19232 | 13637 | 4.33% |
| 2025-09-03 | 74.67 | 72.76 | -1.53 | -2.06% | 72.36 | 76.16 | 16648 | 12347 | 3.75% |
| 2025-09-02 | 80.20 | 74.29 | -6.31 | -7.83% | 73.75 | 81.00 | 30932 | 23645 | 6.97% |
| 2025-09-01 | 81.10 | 80.60 | -2.08 | -2.52% | 79.74 | 89.96 | 36578 | 30664 | 8.24% |
| 2025-08-29 | 76.11 | 82.68 | 6.10 | 7.97% | 73.02 | 84.80 | 41129 | 31790 | 9.26% |
| 2025-08-28 | 73.00 | 76.58 | 3.48 | 4.76% | 70.18 | 78.94 | 40064 | 30378 | 9.02% |
| 2025-08-27 | 73.00 | 73.10 | 2.50 | 3.54% | 70.18 | 73.78 | 27899 | 20056 | 6.28% |
| 2025-08-26 | 69.01 | 70.60 | 0.61 | 0.87% | 69.01 | 73.28 | 21117 | 15084 | 4.76% |
| 2025-08-25 | 69.99 | 69.99 | 0.21 | 0.30% | 69.03 | 71.60 | 19055 | 13406 | 4.29% |
| 2025-08-22 | 68.42 | 69.78 | 0.03 | 0.04% | 68.14 | 70.66 | 19774 | 13765 | 4.45% |
| 2025-08-21 | 70.79 | 69.75 | 0.27 | 0.39% | 69.00 | 73.66 | 24163 | 17230 | 5.44% |
| 2025-08-20 | 71.74 | 69.48 | -2.77 | -3.83% | 66.50 | 71.74 | 23769 | 16333 | 5.35% |
| 2025-08-19 | 68.00 | 72.25 | 4.13 | 6.06% | 67.66 | 75.15 | 34865 | 25185 | 7.85% |
| 2025-08-18 | 67.45 | 68.12 | 0.62 | 0.92% | 67.18 | 69.81 | 24566 | 16830 | 5.53% |
| 2025-08-15 | 64.80 | 67.50 | 3.10 | 4.81% | 64.51 | 68.60 | 29207 | 19479 | 6.58% |
| 2025-08-14 | 63.63 | 64.40 | 0.02 | 0.03% | 63.00 | 69.23 | 32057 | 21185 | 7.22% |
| 2025-08-13 | 63.00 | 64.38 | 0.83 | 1.31% | 63.00 | 65.91 | 15038 | 9670 | 3.39% |
| 2025-08-12 | 66.09 | 63.55 | -1.50 | -2.31% | 62.62 | 66.16 | 12716 | 8072 | 2.86% |
| 2025-08-11 | 62.34 | 65.05 | 2.58 | 4.13% | 62.34 | 65.60 | 15199 | 9778 | 3.42% |
| 2025-08-08 | 65.72 | 62.47 | -3.85 | -5.81% | 62.39 | 66.32 | 23866 | 15172 | 5.38% |
| 2025-08-07 | 68.45 | 66.32 | -2.82 | -4.08% | 66.00 | 70.83 | 22501 | 15222 | 5.07% |
| 2025-08-06 | 66.80 | 69.14 | 1.48 | 2.19% | 66.80 | 69.50 | 18148 | 12441 | 4.09% |
| 2025-08-05 | 69.00 | 67.66 | -2.73 | -3.88% | 66.53 | 70.19 | 20970 | 14270 | 4.72% |
| 2025-08-04 | 68.00 | 70.39 | 1.17 | 1.69% | 68.00 | 71.40 | 26728 | 18658 | 6.02% |
| 2025-08-01 | 65.66 | 69.22 | 5.23 | 8.17% | 64.65 | 70.26 | 30624 | 20536 | 6.90% |
| 2025-07-31 | 67.32 | 63.99 | -3.26 | -4.85% | 63.00 | 67.33 | 26812 | 17408 | 6.04% |
| 2025-07-30 | 64.46 | 67.25 | 2.53 | 3.91% | 64.21 | 69.99 | 31220 | 20911 | 7.03% |
| 2025-07-29 | 64.27 | 64.72 | 0.77 | 1.20% | 63.36 | 65.61 | 14296 | 9196 | 3.22% |
| 2025-07-28 | 63.32 | 63.95 | 0.63 | 0.99% | 62.94 | 64.99 | 15645 | 9992 | 3.52% |
| 2025-07-25 | 64.41 | 63.32 | -1.09 | -1.69% | 62.75 | 65.51 | 17513 | 11187 | 3.94% |
| 2025-07-24 | 62.78 | 64.41 | 1.26 | 2.00% | 62.38 | 64.60 | 17789 | 11341 | 4.01% |
| 2025-07-23 | 60.66 | 63.15 | 1.14 | 1.84% | 59.61 | 63.99 | 19726 | 12291 | 4.44% |
| 2025-07-22 | 63.01 | 62.01 | -1.78 | -2.79% | 62.00 | 64.89 | 22639 | 14296 | 5.10% |
| 2025-07-21 | 62.66 | 63.79 | 0.28 | 0.44% | 62.45 | 64.50 | 17608 | 11165 | 3.97% |
| 2025-07-18 | 68.00 | 63.51 | -6.41 | -9.17% | 63.40 | 68.00 | 41954 | 27440 | 9.45% |
| 2025-07-17 | 70.89 | 69.92 | -0.97 | -1.37% | 67.10 | 71.80 | 49495 | 34077 | 11.15% |
| 2025-07-16 | 66.18 | 70.89 | 2.80 | 4.11% | 64.88 | 71.51 | 56425 | 38591 | 12.71% |
| 2025-07-15 | 63.61 | 68.09 | 3.54 | 5.48% | 62.00 | 68.50 | 59197 | 38914 | 13.33% |
| 2025-07-14 | 66.01 | 64.55 | 4.35 | 7.23% | 64.51 | 72.24 | 83172 | 56660 | 18.73% |
| 2025-07-11 | 51.62 | 60.20 | 10.03 | 19.99% | 51.50 | 60.20 | 42142 | 23920 | 9.49% |
| 2025-07-10 | 49.48 | 50.17 | 0.93 | 1.89% | 47.84 | 50.80 | 14912 | 7300 | 3.36% |
| 2025-07-09 | 49.95 | 49.24 | -0.09 | -0.18% | 48.70 | 49.95 | 4772 | 2343 | 1.07% |
| 2025-07-08 | 49.16 | 49.33 | 0.67 | 1.38% | 48.50 | 49.67 | 7271 | 3578 | 1.64% |
| 2025-07-07 | 48.24 | 48.66 | -0.34 | -0.69% | 47.25 | 48.90 | 7647 | 3682 | 1.72% |
| 2025-07-04 | 49.36 | 49.00 | -0.29 | -0.59% | 48.71 | 50.29 | 7108 | 3508 | 1.60% |
| 2025-07-03 | 49.04 | 49.29 | 0.16 | 0.33% | 49.04 | 50.51 | 6443 | 3190 | 1.45% |
| 2025-07-02 | 50.80 | 49.13 | -1.41 | -2.79% | 48.80 | 50.80 | 9386 | 4632 | 2.11% |
| 2025-07-01 | 51.30 | 50.54 | -0.41 | -0.80% | 50.20 | 51.88 | 7401 | 3759 | 1.67% |
| 2025-06-30 | 50.87 | 50.95 | 0.10 | 0.20% | 50.69 | 51.94 | 6518 | 3344 | 1.47% |
| 2025-06-27 | 50.65 | 50.85 | 0.41 | 0.81% | 49.61 | 51.26 | 6259 | 3169 | 1.41% |
| 2025-06-26 | 50.25 | 50.44 | 0.14 | 0.28% | 49.98 | 51.16 | 6492 | 3284 | 1.46% |
| 2025-06-25 | 49.74 | 50.30 | 0.80 | 1.62% | 49.06 | 50.40 | 7606 | 3801 | 1.71% |
| 2025-06-24 | 47.66 | 49.50 | 1.84 | 3.86% | 47.66 | 49.75 | 6315 | 3107 | 1.42% |
| 2025-06-23 | 46.46 | 47.66 | 1.18 | 2.54% | 46.08 | 48.22 | 5822 | 2757 | 1.31% |
| 2025-06-20 | 48.29 | 46.48 | -1.51 | -3.15% | 46.37 | 48.99 | 6555 | 3090 | 1.48% |
| 2025-06-19 | 48.69 | 47.99 | -1.24 | -2.52% | 47.80 | 49.74 | 6489 | 3159 | 1.46% |
| 2025-06-18 | 49.28 | 49.23 | -0.05 | -0.10% | 48.29 | 49.71 | 4661 | 2281 | 1.05% |
| 2025-06-17 | 50.16 | 49.28 | -0.85 | -1.70% | 49.01 | 50.84 | 5084 | 2531 | 1.15% |
| 2025-06-16 | 48.83 | 50.13 | 1.21 | 2.47% | 48.51 | 50.57 | 6082 | 3043 | 1.37% |
| 2025-06-13 | 50.27 | 48.92 | -1.42 | -2.82% | 48.72 | 50.77 | 7647 | 3761 | 1.72% |
| 2025-06-12 | 50.45 | 50.34 | -0.54 | -1.06% | 49.75 | 51.60 | 5747 | 2910 | 1.29% |
| 2025-06-11 | 51.01 | 50.88 | -0.32 | -0.63% | 50.82 | 52.20 | 5003 | 2570 | 1.13% |
| 2025-06-10 | 53.34 | 51.20 | -2.15 | -4.03% | 50.74 | 53.89 | 11483 | 5949 | 2.59% |
| 2025-06-09 | 52.66 | 53.35 | 0.69 | 1.31% | 52.23 | 54.52 | 11766 | 6311 | 2.65% |