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 | 87.68 | 87.90 | -1.05 | -1.18% | 86.98 | 91.20 | 171418 | 152060 | 3.99% |
| 2025-09-15 | 92.66 | 88.95 | -1.76 | -1.94% | 86.78 | 94.97 | 210389 | 191383 | 4.90% |
| 2025-09-12 | 87.00 | 90.71 | 0.72 | 0.80% | 86.90 | 99.88 | 284270 | 266112 | 6.62% |
| 2025-09-11 | 80.99 | 89.99 | 8.19 | 10.01% | 77.36 | 95.00 | 288397 | 236632 | 6.71% |
| 2025-09-10 | 80.00 | 81.80 | 2.22 | 2.79% | 78.49 | 82.82 | 217313 | 175704 | 5.06% |
| 2025-09-09 | 78.01 | 79.58 | -1.10 | -1.36% | 76.83 | 81.00 | 195692 | 153638 | 4.55% |
| 2025-09-08 | 81.00 | 80.68 | 3.40 | 4.40% | 77.31 | 86.00 | 419138 | 340126 | 9.75% |
| 2025-09-05 | 65.02 | 77.28 | 12.88 | 20.00% | 65.02 | 77.28 | 300294 | 215811 | 6.99% |
| 2025-09-04 | 68.50 | 64.40 | -3.10 | -4.59% | 62.32 | 69.30 | 184186 | 120303 | 4.29% |
| 2025-09-03 | 68.71 | 67.50 | 0.15 | 0.22% | 67.38 | 72.60 | 279873 | 197920 | 6.51% |
| 2025-09-02 | 64.14 | 67.35 | 3.94 | 6.21% | 63.68 | 68.98 | 258597 | 172344 | 6.02% |
| 2025-09-01 | 63.02 | 63.41 | -1.09 | -1.69% | 61.79 | 65.30 | 137968 | 87348 | 3.21% |
| 2025-08-29 | 66.90 | 64.50 | -1.81 | -2.73% | 63.86 | 66.90 | 106960 | 69114 | 2.49% |
| 2025-08-28 | 64.33 | 66.31 | 2.40 | 3.76% | 63.02 | 66.40 | 126812 | 82068 | 2.95% |
| 2025-08-27 | 64.67 | 63.91 | -0.70 | -1.08% | 63.90 | 67.50 | 128299 | 84407 | 2.99% |
| 2025-08-26 | 64.00 | 64.61 | -0.73 | -1.12% | 63.44 | 65.47 | 94483 | 60766 | 2.20% |
| 2025-08-25 | 66.39 | 65.34 | -0.60 | -0.91% | 64.61 | 67.78 | 133556 | 87905 | 3.11% |
| 2025-08-22 | 63.58 | 65.94 | 2.41 | 3.79% | 63.53 | 67.60 | 143708 | 94217 | 3.34% |
| 2025-08-21 | 66.50 | 63.53 | -2.73 | -4.12% | 63.36 | 66.97 | 113093 | 73174 | 2.63% |
| 2025-08-20 | 66.88 | 66.26 | -0.61 | -0.91% | 63.55 | 66.88 | 122756 | 79975 | 2.86% |
| 2025-08-19 | 68.85 | 66.87 | -2.16 | -3.13% | 66.63 | 68.85 | 85783 | 57989 | 2.00% |
| 2025-08-18 | 65.90 | 69.03 | 4.49 | 6.96% | 64.13 | 70.80 | 156650 | 105989 | 3.65% |
| 2025-08-15 | 62.07 | 64.54 | 2.47 | 3.98% | 61.87 | 65.14 | 82286 | 52076 | 1.91% |
| 2025-08-14 | 63.01 | 62.07 | -1.38 | -2.17% | 61.92 | 64.11 | 69669 | 43911 | 1.62% |
| 2025-08-13 | 61.35 | 63.45 | 1.90 | 3.09% | 61.16 | 64.25 | 84724 | 53490 | 1.97% |
| 2025-08-12 | 61.02 | 61.55 | 0.53 | 0.87% | 59.85 | 62.12 | 78304 | 47720 | 1.82% |
| 2025-08-11 | 61.69 | 61.02 | -0.76 | -1.23% | 60.80 | 62.08 | 60921 | 37402 | 1.42% |
| 2025-08-08 | 62.23 | 61.78 | -0.72 | -1.15% | 61.23 | 63.31 | 59590 | 37022 | 1.39% |
| 2025-08-07 | 61.50 | 62.50 | 1.11 | 1.81% | 61.28 | 63.15 | 76747 | 47707 | 1.79% |
| 2025-08-06 | 60.49 | 61.39 | 0.89 | 1.47% | 60.00 | 61.80 | 58144 | 35465 | 1.35% |
| 2025-08-05 | 59.95 | 60.50 | 0.70 | 1.17% | 59.28 | 60.52 | 48644 | 29183 | 1.13% |
| 2025-08-04 | 59.60 | 59.80 | -0.18 | -0.30% | 58.87 | 60.00 | 43576 | 25898 | 1.01% |
| 2025-08-01 | 58.80 | 59.98 | 0.88 | 1.49% | 58.13 | 62.38 | 87694 | 52791 | 2.04% |
| 2025-07-31 | 59.74 | 59.10 | -0.59 | -0.99% | 58.77 | 60.58 | 55325 | 33044 | 1.29% |
| 2025-07-30 | 60.60 | 59.69 | -1.07 | -1.76% | 59.10 | 61.29 | 55540 | 33419 | 1.29% |
| 2025-07-29 | 59.49 | 60.76 | 0.90 | 1.50% | 59.20 | 61.08 | 55931 | 33696 | 1.30% |
| 2025-07-28 | 60.98 | 59.86 | -0.85 | -1.40% | 59.66 | 61.20 | 52499 | 31547 | 1.22% |
| 2025-07-25 | 60.49 | 60.71 | 0.00 | 0.00% | 59.97 | 61.22 | 42750 | 25852 | 0.99% |
| 2025-07-24 | 59.65 | 60.71 | 0.94 | 1.57% | 59.28 | 61.95 | 58431 | 35475 | 1.36% |
| 2025-07-23 | 59.49 | 59.77 | 0.44 | 0.74% | 59.02 | 60.66 | 53311 | 31784 | 1.24% |
| 2025-07-22 | 57.10 | 59.33 | 2.18 | 3.81% | 56.95 | 60.05 | 90077 | 52889 | 2.10% |
| 2025-07-21 | 57.72 | 57.15 | -0.57 | -0.99% | 56.66 | 57.79 | 38352 | 21921 | 0.89% |
| 2025-07-18 | 57.23 | 57.72 | 0.47 | 0.82% | 56.91 | 58.14 | 25887 | 14883 | 0.60% |
| 2025-07-17 | 56.30 | 57.25 | 0.93 | 1.65% | 56.01 | 57.28 | 30044 | 17101 | 0.70% |
| 2025-07-16 | 56.27 | 56.32 | 0.11 | 0.20% | 56.14 | 57.17 | 25713 | 14556 | 0.60% |
| 2025-07-15 | 57.33 | 56.21 | -1.08 | -1.89% | 55.91 | 57.65 | 34212 | 19361 | 0.80% |
| 2025-07-14 | 57.65 | 57.29 | -0.61 | -1.05% | 57.01 | 57.92 | 30195 | 17302 | 0.70% |
| 2025-07-11 | 56.70 | 57.90 | 1.14 | 2.01% | 56.49 | 58.00 | 33779 | 19399 | 1.12% |
| 2025-07-10 | 56.19 | 56.76 | 0.46 | 0.82% | 55.68 | 57.20 | 27159 | 15328 | 0.90% |
| 2025-07-09 | 56.86 | 56.30 | -0.60 | -1.05% | 56.01 | 56.86 | 27343 | 15375 | 0.91% |
| 2025-07-08 | 56.16 | 56.90 | 0.71 | 1.26% | 56.00 | 57.29 | 33322 | 18956 | 1.11% |
| 2025-07-07 | 55.33 | 56.19 | 1.05 | 1.90% | 54.51 | 56.66 | 33324 | 18602 | 1.11% |
| 2025-07-04 | 57.20 | 55.14 | -2.17 | -3.79% | 54.88 | 57.50 | 64518 | 36122 | 2.15% |
| 2025-07-03 | 57.99 | 57.31 | -0.84 | -1.44% | 57.29 | 58.40 | 31623 | 18238 | 1.05% |
| 2025-07-02 | 58.79 | 58.15 | -0.26 | -0.45% | 57.71 | 58.79 | 29537 | 17156 | 0.98% |
| 2025-07-01 | 59.01 | 58.41 | -0.14 | -0.24% | 57.90 | 59.05 | 37070 | 21662 | 1.23% |
| 2025-06-30 | 58.10 | 58.55 | 0.75 | 1.30% | 57.81 | 58.79 | 33559 | 19576 | 1.12% |
| 2025-06-27 | 58.50 | 57.80 | -0.40 | -0.69% | 57.74 | 58.67 | 29981 | 17422 | 1.00% |
| 2025-06-26 | 59.32 | 58.20 | -1.31 | -2.20% | 58.16 | 59.48 | 30217 | 17762 | 1.01% |
| 2025-06-25 | 58.73 | 59.51 | 1.06 | 1.81% | 58.11 | 59.62 | 38610 | 22725 | 1.29% |
| 2025-06-24 | 58.31 | 58.45 | 0.50 | 0.86% | 57.90 | 58.58 | 31705 | 18472 | 1.06% |
| 2025-06-23 | 57.05 | 57.95 | 0.57 | 0.99% | 57.05 | 58.78 | 30956 | 17981 | 1.03% |
| 2025-06-20 | 57.75 | 57.38 | -0.51 | -0.88% | 57.08 | 58.85 | 24919 | 14426 | 0.83% |
| 2025-06-19 | 56.97 | 57.89 | 0.91 | 1.60% | 56.97 | 58.38 | 41035 | 23696 | 1.37% |
| 2025-06-18 | 56.78 | 56.98 | 0.13 | 0.23% | 56.00 | 57.48 | 23479 | 13325 | 0.78% |
| 2025-06-17 | 56.30 | 56.85 | 0.54 | 0.96% | 56.30 | 57.40 | 29383 | 16748 | 0.98% |
| 2025-06-16 | 56.01 | 56.31 | -0.20 | -0.35% | 55.88 | 57.11 | 28821 | 16242 | 0.96% |
| 2025-06-13 | 55.88 | 56.51 | 0.39 | 0.69% | 55.51 | 57.22 | 40371 | 22811 | 1.34% |
| 2025-06-12 | 57.65 | 56.12 | -1.65 | -2.86% | 55.92 | 57.88 | 49843 | 28180 | 1.66% |
| 2025-06-11 | 57.67 | 57.77 | 0.20 | 0.35% | 57.60 | 58.50 | 22243 | 12909 | 0.74% |
| 2025-06-10 | 58.96 | 57.57 | -1.33 | -2.26% | 57.47 | 59.37 | 32050 | 18667 | 1.07% |
| 2025-06-09 | 58.15 | 58.90 | 0.81 | 1.39% | 58.15 | 59.00 | 31188 | 18300 | 1.04% |