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 | 70.76 | 71.60 | 0.20 | 0.28% | 69.97 | 71.96 | 70106 | 49822 | 3.28% |
| 2025-09-15 | 74.63 | 71.40 | -1.27 | -1.75% | 71.38 | 75.50 | 96657 | 70250 | 4.52% |
| 2025-09-12 | 72.41 | 72.67 | 0.26 | 0.36% | 71.68 | 74.48 | 104317 | 76371 | 4.87% |
| 2025-09-11 | 69.33 | 72.41 | 1.88 | 2.67% | 69.18 | 73.18 | 117424 | 84449 | 5.49% |
| 2025-09-10 | 69.00 | 70.53 | 1.02 | 1.47% | 69.00 | 72.95 | 120778 | 86332 | 5.64% |
| 2025-09-09 | 74.00 | 69.51 | -4.54 | -6.13% | 69.00 | 74.00 | 127713 | 90394 | 5.97% |
| 2025-09-08 | 71.69 | 74.05 | 3.60 | 5.11% | 70.20 | 74.24 | 160992 | 116562 | 7.52% |
| 2025-09-05 | 69.18 | 70.45 | 1.45 | 2.10% | 68.40 | 70.79 | 111743 | 77752 | 5.22% |
| 2025-09-04 | 72.61 | 69.00 | -3.49 | -4.81% | 67.51 | 73.18 | 123874 | 87202 | 5.79% |
| 2025-09-03 | 74.35 | 72.49 | -1.55 | -2.09% | 72.11 | 75.69 | 115428 | 85115 | 5.39% |
| 2025-09-02 | 79.16 | 74.04 | -5.12 | -6.47% | 72.72 | 80.93 | 164448 | 124643 | 7.68% |
| 2025-09-01 | 81.75 | 79.16 | -1.09 | -1.36% | 75.70 | 81.75 | 154977 | 121629 | 7.24% |
| 2025-08-29 | 81.00 | 80.25 | -1.65 | -2.01% | 79.10 | 84.77 | 183843 | 148158 | 8.59% |
| 2025-08-28 | 75.00 | 81.90 | 10.94 | 15.42% | 73.66 | 82.58 | 242708 | 188268 | 11.34% |
| 2025-08-27 | 70.10 | 70.96 | 0.09 | 0.13% | 69.71 | 74.77 | 175241 | 126224 | 8.19% |
| 2025-08-26 | 74.00 | 70.87 | -1.88 | -2.58% | 70.61 | 74.00 | 154892 | 111258 | 7.24% |
| 2025-08-25 | 68.28 | 72.75 | 4.50 | 6.59% | 67.50 | 72.96 | 211047 | 148631 | 9.86% |
| 2025-08-22 | 66.94 | 68.25 | 1.30 | 1.94% | 66.76 | 68.80 | 132710 | 90130 | 6.20% |
| 2025-08-21 | 69.74 | 66.95 | -3.49 | -4.95% | 66.70 | 70.77 | 157513 | 107699 | 7.36% |
| 2025-08-20 | 71.90 | 70.44 | -2.47 | -3.39% | 69.21 | 74.00 | 151421 | 107708 | 7.07% |
| 2025-08-19 | 69.68 | 72.91 | 3.48 | 5.01% | 68.66 | 73.31 | 183000 | 130233 | 8.55% |
| 2025-08-18 | 69.63 | 69.43 | 1.97 | 2.92% | 67.50 | 70.66 | 189339 | 130773 | 8.85% |
| 2025-08-15 | 68.00 | 67.46 | 1.96 | 2.99% | 66.90 | 72.22 | 235791 | 163391 | 11.02% |
| 2025-08-14 | 66.54 | 65.50 | -3.01 | -4.39% | 65.11 | 68.30 | 191446 | 127010 | 8.94% |
| 2025-08-13 | 65.55 | 68.51 | 9.26 | 15.63% | 64.00 | 71.00 | 262821 | 176393 | 12.28% |
| 2025-08-12 | 58.15 | 59.25 | 0.70 | 1.20% | 56.71 | 59.30 | 140297 | 81418 | 6.55% |
| 2025-08-11 | 60.50 | 58.55 | -1.97 | -3.26% | 58.31 | 62.74 | 167747 | 101004 | 7.84% |
| 2025-08-08 | 57.47 | 60.52 | 2.56 | 4.42% | 57.47 | 60.77 | 108586 | 64245 | 5.07% |
| 2025-08-07 | 56.70 | 57.96 | 1.59 | 2.82% | 56.00 | 60.00 | 113199 | 65497 | 5.29% |
| 2025-08-06 | 53.92 | 56.37 | 2.45 | 4.54% | 53.28 | 56.77 | 95351 | 53198 | 4.45% |
| 2025-08-05 | 53.53 | 53.92 | 0.70 | 1.32% | 52.80 | 54.77 | 85848 | 46112 | 4.01% |
| 2025-08-04 | 51.00 | 53.22 | 2.02 | 3.95% | 50.71 | 53.50 | 75973 | 39941 | 3.55% |
| 2025-08-01 | 51.50 | 51.20 | -0.66 | -1.27% | 50.50 | 52.40 | 69559 | 35663 | 3.25% |
| 2025-07-31 | 49.81 | 51.86 | 2.06 | 4.14% | 49.81 | 53.35 | 122883 | 64299 | 5.74% |
| 2025-07-30 | 49.46 | 49.80 | 0.12 | 0.24% | 49.25 | 50.88 | 65097 | 32608 | 3.04% |
| 2025-07-29 | 49.28 | 49.68 | 0.40 | 0.81% | 49.03 | 50.23 | 52938 | 26186 | 2.47% |
| 2025-07-28 | 48.05 | 49.28 | 2.01 | 4.25% | 48.00 | 50.69 | 105741 | 52486 | 4.94% |
| 2025-07-25 | 47.90 | 47.27 | -0.43 | -0.90% | 46.72 | 47.90 | 52606 | 24767 | 3.65% |
| 2025-07-24 | 46.00 | 47.70 | 1.65 | 3.58% | 46.00 | 48.17 | 75262 | 35820 | 5.22% |
| 2025-07-23 | 45.01 | 46.05 | 0.94 | 2.08% | 44.90 | 47.10 | 57478 | 26549 | 3.99% |
| 2025-07-22 | 45.71 | 45.11 | -0.34 | -0.75% | 45.00 | 46.25 | 39145 | 17830 | 2.71% |
| 2025-07-21 | 46.75 | 45.45 | -1.85 | -3.91% | 45.13 | 47.47 | 64433 | 29628 | 4.47% |
| 2025-07-18 | 47.06 | 47.30 | 0.01 | 0.02% | 46.57 | 48.20 | 40155 | 18955 | 2.78% |
| 2025-07-17 | 46.37 | 47.29 | 0.96 | 2.07% | 45.95 | 47.36 | 44233 | 20626 | 3.07% |
| 2025-07-16 | 46.14 | 46.33 | 0.19 | 0.41% | 45.87 | 47.25 | 37401 | 17411 | 2.59% |
| 2025-07-15 | 46.52 | 46.14 | -0.26 | -0.56% | 45.79 | 47.00 | 36771 | 16985 | 2.55% |
| 2025-07-14 | 46.79 | 46.40 | -0.40 | -0.85% | 46.30 | 47.08 | 28317 | 13194 | 1.96% |
| 2025-07-11 | 47.03 | 46.80 | -0.43 | -0.91% | 46.60 | 47.45 | 35366 | 16620 | 2.45% |
| 2025-07-10 | 47.88 | 47.23 | -0.67 | -1.40% | 47.05 | 48.47 | 36179 | 17258 | 2.51% |
| 2025-07-09 | 48.66 | 47.90 | -1.02 | -2.09% | 47.82 | 48.97 | 44614 | 21545 | 3.09% |
| 2025-07-08 | 45.95 | 48.92 | 3.02 | 6.58% | 45.50 | 49.50 | 86138 | 41440 | 5.97% |
| 2025-07-07 | 45.65 | 45.90 | 0.06 | 0.13% | 45.45 | 46.60 | 37678 | 17280 | 2.61% |
| 2025-07-04 | 47.16 | 45.84 | -1.47 | -3.11% | 45.60 | 47.66 | 65891 | 30557 | 4.57% |
| 2025-07-03 | 48.00 | 47.31 | 0.65 | 1.39% | 47.10 | 50.95 | 116258 | 56863 | 8.06% |
| 2025-07-02 | 45.98 | 46.66 | 0.68 | 1.48% | 45.12 | 46.68 | 53603 | 24625 | 3.72% |
| 2025-07-01 | 46.40 | 45.98 | -0.58 | -1.25% | 45.40 | 46.81 | 33602 | 15448 | 2.33% |
| 2025-06-30 | 45.39 | 46.56 | 1.60 | 3.56% | 44.90 | 47.10 | 57672 | 26692 | 4.00% |
| 2025-06-27 | 44.58 | 44.96 | 0.56 | 1.26% | 44.46 | 46.09 | 54219 | 24582 | 3.76% |
| 2025-06-26 | 44.93 | 44.40 | -0.65 | -1.44% | 44.34 | 45.30 | 38916 | 17436 | 2.70% |
| 2025-06-25 | 44.14 | 45.05 | 1.00 | 2.27% | 43.88 | 45.13 | 46683 | 20930 | 3.24% |
| 2025-06-24 | 43.95 | 44.05 | 0.22 | 0.50% | 43.50 | 44.48 | 31159 | 13755 | 2.16% |
| 2025-06-23 | 41.60 | 43.83 | 1.83 | 4.36% | 41.60 | 43.98 | 46080 | 19944 | 3.19% |
| 2025-06-20 | 42.59 | 42.00 | -0.59 | -1.39% | 41.95 | 42.85 | 21954 | 9281 | 1.52% |
| 2025-06-19 | 42.39 | 42.59 | -0.01 | -0.02% | 42.03 | 43.09 | 33162 | 14103 | 2.30% |
| 2025-06-18 | 42.96 | 42.60 | -0.48 | -1.11% | 42.40 | 43.40 | 32906 | 14121 | 2.28% |
| 2025-06-17 | 43.70 | 43.08 | -0.78 | -1.78% | 42.01 | 43.86 | 47450 | 20256 | 3.29% |
| 2025-06-16 | 43.65 | 43.86 | 0.53 | 1.22% | 43.08 | 44.43 | 36064 | 15829 | 2.50% |
| 2025-06-13 | 43.09 | 43.33 | 0.20 | 0.46% | 42.86 | 43.83 | 33562 | 14542 | 2.33% |
| 2025-06-12 | 43.89 | 43.13 | -0.88 | -2.00% | 43.11 | 44.47 | 38846 | 16971 | 2.69% |
| 2025-06-11 | 44.18 | 44.01 | -0.16 | -0.36% | 43.65 | 44.49 | 33838 | 14886 | 2.35% |
| 2025-06-10 | 45.86 | 44.17 | -1.63 | -3.56% | 43.97 | 46.30 | 54438 | 24283 | 3.77% |
| 2025-06-09 | 45.68 | 45.80 | 0.34 | 0.75% | 45.59 | 46.53 | 34904 | 16055 | 2.42% |