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 | 74.50 | 75.57 | 0.93 | 1.25% | 73.53 | 77.90 | 49253 | 37501 | 4.07% |
| 2025-09-15 | 76.49 | 74.64 | -2.60 | -3.37% | 73.30 | 76.80 | 58787 | 43887 | 4.85% |
| 2025-09-12 | 71.68 | 77.24 | 5.54 | 7.73% | 70.79 | 78.52 | 97656 | 73455 | 8.06% |
| 2025-09-11 | 68.50 | 71.70 | 2.73 | 3.96% | 66.60 | 73.29 | 64457 | 44950 | 5.32% |
| 2025-09-10 | 68.66 | 68.97 | 1.08 | 1.59% | 68.10 | 69.94 | 24733 | 17073 | 2.04% |
| 2025-09-09 | 70.43 | 67.89 | -2.13 | -3.04% | 67.00 | 70.95 | 46363 | 31971 | 3.83% |
| 2025-09-08 | 66.00 | 70.02 | 1.70 | 2.49% | 65.58 | 73.30 | 82298 | 58106 | 6.79% |
| 2025-09-05 | 65.70 | 68.32 | 3.03 | 4.64% | 64.10 | 68.80 | 49229 | 32875 | 4.06% |
| 2025-09-04 | 66.77 | 65.29 | -0.71 | -1.08% | 63.84 | 68.70 | 53202 | 35450 | 4.39% |
| 2025-09-03 | 64.70 | 66.00 | 1.50 | 2.33% | 64.70 | 67.15 | 44187 | 29182 | 3.65% |
| 2025-09-02 | 68.99 | 64.50 | -4.24 | -6.17% | 63.96 | 69.98 | 61478 | 40478 | 5.07% |
| 2025-09-01 | 69.39 | 68.74 | -1.23 | -1.76% | 68.01 | 72.30 | 55933 | 38865 | 4.62% |
| 2025-08-29 | 68.90 | 69.97 | 1.02 | 1.48% | 66.89 | 70.07 | 55567 | 38102 | 4.59% |
| 2025-08-28 | 71.20 | 68.95 | -3.62 | -4.99% | 67.29 | 71.84 | 72412 | 49861 | 5.98% |
| 2025-08-27 | 79.02 | 72.57 | -4.98 | -6.42% | 72.57 | 80.00 | 63167 | 47250 | 5.21% |
| 2025-08-26 | 73.82 | 77.55 | 3.16 | 4.25% | 72.27 | 78.38 | 65903 | 49533 | 5.44% |
| 2025-08-25 | 78.20 | 74.39 | -2.21 | -2.89% | 73.37 | 82.28 | 65847 | 51026 | 5.44% |
| 2025-08-22 | 76.48 | 76.60 | -0.24 | -0.31% | 73.68 | 77.75 | 37525 | 28605 | 3.10% |
| 2025-08-21 | 76.00 | 76.84 | -0.94 | -1.21% | 74.51 | 79.80 | 43595 | 33493 | 3.60% |
| 2025-08-20 | 76.46 | 77.78 | -1.12 | -1.42% | 73.00 | 78.42 | 59161 | 44714 | 4.88% |
| 2025-08-19 | 72.54 | 78.90 | 5.45 | 7.42% | 71.88 | 83.80 | 92501 | 72140 | 7.64% |
| 2025-08-18 | 70.97 | 73.45 | 2.45 | 3.45% | 69.11 | 75.67 | 64683 | 46435 | 5.34% |
| 2025-08-15 | 67.91 | 71.00 | 3.26 | 4.81% | 66.80 | 71.47 | 54441 | 37950 | 4.49% |
| 2025-08-14 | 70.00 | 67.74 | -0.74 | -1.08% | 66.80 | 70.51 | 51707 | 35394 | 4.27% |
| 2025-08-13 | 67.42 | 68.48 | 1.07 | 1.59% | 66.81 | 69.20 | 55825 | 37948 | 4.61% |
| 2025-08-12 | 69.74 | 67.41 | -3.35 | -4.73% | 66.66 | 70.55 | 66290 | 44928 | 5.47% |
| 2025-08-11 | 68.30 | 70.76 | 1.06 | 1.52% | 68.30 | 71.87 | 64896 | 45716 | 5.36% |
| 2025-08-08 | 70.76 | 69.70 | -4.30 | -5.81% | 67.31 | 72.98 | 98797 | 68595 | 8.16% |
| 2025-08-07 | 73.85 | 74.00 | -1.63 | -2.16% | 71.00 | 77.00 | 79229 | 58907 | 6.54% |
| 2025-08-06 | 69.63 | 75.63 | 4.93 | 6.97% | 67.30 | 76.59 | 98501 | 71338 | 8.13% |
| 2025-08-05 | 72.50 | 70.70 | -4.73 | -6.27% | 66.92 | 72.97 | 115991 | 80746 | 9.57% |
| 2025-08-04 | 66.10 | 75.43 | 8.13 | 12.08% | 64.12 | 77.10 | 118288 | 83150 | 9.76% |
| 2025-08-01 | 66.75 | 67.30 | 3.52 | 5.52% | 62.50 | 69.80 | 103963 | 67682 | 8.58% |
| 2025-07-31 | 62.11 | 63.78 | 1.69 | 2.72% | 62.00 | 66.66 | 97264 | 61934 | 8.03% |
| 2025-07-30 | 56.64 | 62.09 | 5.14 | 9.03% | 56.58 | 63.62 | 103078 | 62283 | 8.51% |
| 2025-07-29 | 55.23 | 56.95 | 1.18 | 2.12% | 54.69 | 57.22 | 51363 | 28866 | 4.24% |
| 2025-07-28 | 53.03 | 55.77 | 2.74 | 5.17% | 52.65 | 55.88 | 64345 | 35000 | 5.31% |
| 2025-07-25 | 50.86 | 53.03 | 2.17 | 4.27% | 50.86 | 53.18 | 55277 | 29012 | 4.56% |
| 2025-07-24 | 52.79 | 50.86 | -1.94 | -3.67% | 50.72 | 53.77 | 51855 | 26768 | 4.28% |
| 2025-07-23 | 52.01 | 52.80 | -0.03 | -0.06% | 51.50 | 54.26 | 47976 | 25465 | 3.96% |
| 2025-07-22 | 53.00 | 52.83 | -0.68 | -1.27% | 52.07 | 53.78 | 33087 | 17478 | 2.73% |
| 2025-07-21 | 52.36 | 53.51 | 0.31 | 0.58% | 51.58 | 53.78 | 53887 | 28510 | 4.45% |
| 2025-07-18 | 51.70 | 53.20 | 2.26 | 4.44% | 51.70 | 56.50 | 106272 | 57267 | 8.77% |
| 2025-07-17 | 49.80 | 50.94 | 0.65 | 1.29% | 49.30 | 51.29 | 45281 | 22874 | 3.74% |
| 2025-07-16 | 49.60 | 50.29 | 0.63 | 1.27% | 49.18 | 51.15 | 55889 | 28054 | 4.61% |
| 2025-07-15 | 47.20 | 49.66 | 2.46 | 5.21% | 46.26 | 50.48 | 70023 | 33934 | 5.78% |
| 2025-07-14 | 46.31 | 47.20 | 1.05 | 2.28% | 46.00 | 47.33 | 40425 | 18836 | 3.34% |
| 2025-07-11 | 44.44 | 46.15 | 1.39 | 3.11% | 44.07 | 46.66 | 36188 | 16466 | 2.99% |
| 2025-07-10 | 45.03 | 44.76 | -1.00 | -2.19% | 44.33 | 45.65 | 27369 | 12277 | 2.26% |
| 2025-07-09 | 45.57 | 45.76 | -0.34 | -0.74% | 45.51 | 46.40 | 20463 | 9400 | 1.69% |
| 2025-07-08 | 43.88 | 46.10 | 1.89 | 4.28% | 43.18 | 46.18 | 44211 | 19984 | 3.65% |
| 2025-07-07 | 45.00 | 44.21 | -0.99 | -2.19% | 43.80 | 45.54 | 26341 | 11663 | 2.17% |
| 2025-07-04 | 46.20 | 45.20 | -0.77 | -1.68% | 44.78 | 46.20 | 25942 | 11741 | 2.14% |
| 2025-07-03 | 45.90 | 45.97 | 0.25 | 0.55% | 45.20 | 46.20 | 19666 | 8989 | 1.62% |
| 2025-07-02 | 46.39 | 45.72 | -0.87 | -1.87% | 45.52 | 46.78 | 26427 | 12132 | 2.18% |
| 2025-07-01 | 48.55 | 46.59 | -1.84 | -3.80% | 46.27 | 48.55 | 34414 | 16152 | 2.84% |
| 2025-06-30 | 48.50 | 48.43 | 0.78 | 1.64% | 47.50 | 48.50 | 31051 | 14901 | 2.56% |
| 2025-06-27 | 48.78 | 47.65 | -0.15 | -0.31% | 47.31 | 48.78 | 30172 | 14483 | 2.49% |
| 2025-06-26 | 47.05 | 47.80 | 0.78 | 1.66% | 46.80 | 49.57 | 55312 | 26945 | 4.57% |
| 2025-06-25 | 46.13 | 47.02 | 1.20 | 2.62% | 45.52 | 47.13 | 29728 | 13766 | 2.45% |
| 2025-06-24 | 45.04 | 45.82 | 0.92 | 2.05% | 45.04 | 46.44 | 22750 | 10441 | 1.88% |
| 2025-06-23 | 44.44 | 45.00 | 0.06 | 0.13% | 44.38 | 45.88 | 32266 | 14534 | 2.66% |
| 2025-06-20 | 46.31 | 44.94 | -2.01 | -4.28% | 44.86 | 47.25 | 35809 | 16319 | 2.96% |
| 2025-06-19 | 48.84 | 46.95 | -1.45 | -3.00% | 46.61 | 49.73 | 45622 | 22005 | 3.77% |
| 2025-06-18 | 47.63 | 48.40 | 0.07 | 0.14% | 46.71 | 48.44 | 30556 | 14545 | 2.52% |
| 2025-06-17 | 49.42 | 48.33 | -1.19 | -2.40% | 47.40 | 50.63 | 39354 | 19103 | 3.25% |
| 2025-06-16 | 45.88 | 49.52 | 2.98 | 6.40% | 45.60 | 50.61 | 69481 | 34215 | 5.74% |
| 2025-06-13 | 47.60 | 46.54 | -1.39 | -2.90% | 46.45 | 48.28 | 32311 | 15205 | 2.67% |
| 2025-06-12 | 46.00 | 47.93 | 1.78 | 3.86% | 45.51 | 48.17 | 53370 | 25368 | 4.41% |
| 2025-06-11 | 47.65 | 46.15 | -1.74 | -3.63% | 45.88 | 47.89 | 48673 | 22686 | 4.02% |
| 2025-06-10 | 49.84 | 47.89 | -2.11 | -4.22% | 47.20 | 50.03 | 98406 | 47376 | 8.12% |
| 2025-06-09 | 46.00 | 50.00 | 4.10 | 8.93% | 46.00 | 53.18 | 117991 | 59569 | 9.74% |