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 | 64.31 | 64.27 | 0.15 | 0.23% | 63.03 | 64.60 | 17805 | 11387 | 0.65% |
| 2025-09-15 | 66.10 | 64.12 | -2.04 | -3.08% | 63.82 | 66.59 | 17054 | 11068 | 0.63% |
| 2025-09-12 | 66.84 | 66.16 | -0.79 | -1.18% | 65.58 | 66.98 | 16117 | 10663 | 0.59% |
| 2025-09-11 | 66.00 | 66.95 | 0.83 | 1.26% | 65.29 | 67.10 | 17947 | 11916 | 0.66% |
| 2025-09-10 | 66.97 | 66.12 | -0.59 | -0.88% | 65.89 | 67.67 | 11168 | 7444 | 0.41% |
| 2025-09-09 | 67.83 | 66.71 | -1.36 | -2.00% | 66.54 | 68.49 | 12610 | 8469 | 0.46% |
| 2025-09-08 | 67.53 | 68.07 | 0.74 | 1.10% | 66.60 | 68.68 | 20605 | 13969 | 0.76% |
| 2025-09-05 | 65.40 | 67.33 | 1.92 | 2.94% | 65.07 | 67.80 | 28258 | 18925 | 1.66% |
| 2025-09-04 | 64.08 | 65.41 | 1.39 | 2.17% | 64.03 | 67.97 | 37115 | 24496 | 2.18% |
| 2025-09-03 | 67.35 | 64.02 | -2.78 | -4.16% | 63.86 | 67.47 | 34223 | 22238 | 2.01% |
| 2025-09-02 | 70.31 | 66.80 | -3.51 | -4.99% | 65.65 | 70.31 | 33096 | 22244 | 1.94% |
| 2025-09-01 | 69.00 | 70.31 | 1.39 | 2.02% | 67.65 | 70.63 | 35874 | 24864 | 2.11% |
| 2025-08-29 | 68.90 | 68.92 | -0.17 | -0.25% | 66.61 | 69.30 | 36016 | 24591 | 2.11% |
| 2025-08-28 | 67.70 | 69.09 | 1.21 | 1.78% | 66.50 | 70.41 | 43301 | 29654 | 2.54% |
| 2025-08-27 | 70.90 | 67.88 | -3.06 | -4.31% | 67.77 | 71.36 | 50295 | 34982 | 2.95% |
| 2025-08-26 | 71.52 | 70.94 | -0.60 | -0.84% | 70.40 | 72.20 | 21435 | 15271 | 1.26% |
| 2025-08-25 | 71.43 | 71.54 | 0.43 | 0.60% | 70.01 | 73.00 | 30563 | 21807 | 1.79% |
| 2025-08-22 | 69.90 | 71.11 | 1.26 | 1.80% | 68.86 | 71.44 | 32366 | 22813 | 1.90% |
| 2025-08-21 | 73.39 | 69.85 | -2.50 | -3.46% | 69.69 | 73.98 | 26107 | 18609 | 1.53% |
| 2025-08-20 | 70.46 | 72.35 | 1.90 | 2.70% | 69.50 | 72.68 | 24826 | 17663 | 1.46% |
| 2025-08-19 | 71.95 | 70.45 | -2.02 | -2.79% | 70.18 | 73.20 | 25256 | 17960 | 1.48% |
| 2025-08-18 | 74.59 | 72.47 | -0.53 | -0.73% | 71.95 | 74.99 | 28619 | 20954 | 1.68% |
| 2025-08-15 | 70.65 | 73.00 | 2.93 | 4.18% | 69.80 | 73.98 | 29035 | 21092 | 1.70% |
| 2025-08-14 | 71.23 | 70.07 | -1.16 | -1.63% | 69.33 | 71.23 | 24422 | 17151 | 1.43% |
| 2025-08-13 | 71.10 | 71.23 | -0.47 | -0.66% | 70.88 | 72.18 | 18010 | 12872 | 1.06% |
| 2025-08-12 | 72.13 | 71.70 | -0.73 | -1.01% | 69.70 | 73.67 | 27161 | 19341 | 1.59% |
| 2025-08-11 | 71.69 | 72.43 | 0.72 | 1.00% | 71.68 | 74.19 | 24465 | 17894 | 1.44% |
| 2025-08-08 | 71.65 | 71.71 | -0.74 | -1.02% | 71.00 | 73.36 | 18469 | 13303 | 1.08% |
| 2025-08-07 | 73.33 | 72.45 | -0.65 | -0.89% | 71.60 | 74.82 | 25533 | 18594 | 1.50% |
| 2025-08-06 | 73.99 | 73.10 | -0.52 | -0.71% | 72.50 | 75.99 | 33244 | 24634 | 1.95% |
| 2025-08-05 | 76.50 | 73.62 | -3.64 | -4.71% | 73.58 | 78.45 | 36881 | 27979 | 2.16% |
| 2025-08-04 | 73.93 | 77.26 | 2.76 | 3.70% | 72.88 | 78.00 | 47490 | 35988 | 2.79% |
| 2025-08-01 | 70.00 | 74.50 | 5.35 | 7.74% | 67.50 | 75.16 | 48556 | 34713 | 2.85% |
| 2025-07-31 | 68.89 | 69.15 | -0.22 | -0.32% | 68.50 | 72.28 | 27412 | 19312 | 1.61% |
| 2025-07-30 | 69.46 | 69.37 | 0.36 | 0.52% | 68.16 | 71.32 | 32235 | 22426 | 1.89% |
| 2025-07-29 | 67.70 | 69.01 | 1.11 | 1.63% | 67.01 | 69.47 | 24158 | 16462 | 1.42% |
| 2025-07-28 | 64.80 | 67.90 | 2.90 | 4.46% | 64.80 | 69.60 | 39648 | 26718 | 2.33% |
| 2025-07-25 | 63.99 | 65.00 | 1.35 | 2.12% | 63.20 | 65.78 | 23075 | 14926 | 1.35% |
| 2025-07-24 | 62.09 | 63.65 | 1.24 | 1.99% | 62.09 | 63.91 | 18140 | 11481 | 1.06% |
| 2025-07-23 | 62.80 | 62.41 | -1.22 | -1.92% | 61.64 | 63.37 | 21592 | 13483 | 1.27% |
| 2025-07-22 | 63.21 | 63.63 | 0.04 | 0.06% | 62.84 | 64.90 | 21635 | 13834 | 1.27% |
| 2025-07-21 | 62.60 | 63.59 | 1.00 | 1.60% | 62.20 | 64.20 | 21655 | 13718 | 1.27% |
| 2025-07-18 | 62.69 | 62.59 | -0.17 | -0.27% | 62.50 | 64.82 | 33097 | 21012 | 1.94% |
| 2025-07-17 | 61.50 | 62.76 | 1.59 | 2.60% | 60.25 | 63.28 | 35700 | 22175 | 2.10% |
| 2025-07-16 | 60.00 | 61.17 | 1.15 | 1.92% | 59.51 | 62.06 | 20881 | 12709 | 1.23% |
| 2025-07-15 | 61.44 | 60.02 | -1.22 | -1.99% | 59.62 | 61.49 | 19767 | 11941 | 1.16% |
| 2025-07-14 | 58.10 | 61.24 | 2.88 | 4.93% | 57.70 | 62.13 | 38263 | 23211 | 2.25% |
| 2025-07-11 | 58.15 | 58.36 | 0.21 | 0.36% | 57.70 | 58.88 | 14788 | 8654 | 0.87% |
| 2025-07-10 | 57.96 | 58.15 | -0.27 | -0.46% | 57.50 | 58.44 | 11406 | 6606 | 0.67% |
| 2025-07-09 | 58.86 | 58.42 | -0.40 | -0.68% | 58.33 | 59.59 | 14709 | 8658 | 0.86% |
| 2025-07-08 | 57.19 | 58.82 | 1.44 | 2.51% | 57.19 | 59.48 | 17380 | 10184 | 1.02% |
| 2025-07-07 | 58.50 | 57.38 | -0.94 | -1.61% | 57.21 | 58.71 | 12881 | 7430 | 0.76% |
| 2025-07-04 | 58.31 | 58.32 | -0.34 | -0.58% | 57.62 | 59.35 | 15198 | 8864 | 0.89% |
| 2025-07-03 | 58.22 | 58.66 | -0.04 | -0.07% | 58.22 | 59.35 | 11538 | 6785 | 0.68% |
| 2025-07-02 | 59.25 | 58.70 | -1.17 | -1.95% | 58.21 | 59.80 | 18493 | 10863 | 1.09% |
| 2025-07-01 | 61.00 | 59.87 | -0.64 | -1.06% | 59.13 | 61.00 | 20168 | 12066 | 1.18% |
| 2025-06-30 | 59.13 | 60.51 | 1.62 | 2.75% | 59.13 | 60.96 | 33881 | 20394 | 1.99% |
| 2025-06-27 | 56.65 | 58.89 | 2.30 | 4.06% | 56.37 | 59.92 | 38987 | 22892 | 2.29% |
| 2025-06-26 | 57.21 | 56.59 | -0.62 | -1.08% | 56.45 | 58.18 | 21483 | 12340 | 1.26% |
| 2025-06-25 | 55.68 | 57.21 | 1.61 | 2.90% | 55.43 | 57.57 | 22908 | 13012 | 1.34% |
| 2025-06-24 | 55.21 | 55.60 | 0.12 | 0.22% | 54.83 | 55.94 | 14459 | 8030 | 0.85% |
| 2025-06-23 | 54.00 | 55.48 | 1.48 | 2.74% | 53.99 | 55.87 | 16743 | 9216 | 0.98% |
| 2025-06-20 | 53.81 | 54.00 | -0.49 | -0.90% | 53.70 | 54.77 | 9855 | 5339 | 0.58% |
| 2025-06-19 | 56.18 | 54.49 | -2.28 | -4.02% | 54.20 | 56.48 | 24294 | 13379 | 1.43% |
| 2025-06-18 | 56.65 | 56.77 | -0.05 | -0.09% | 56.23 | 57.57 | 15980 | 9097 | 0.94% |
| 2025-06-17 | 57.20 | 56.82 | -0.38 | -0.66% | 56.50 | 58.30 | 14401 | 8201 | 0.85% |
| 2025-06-16 | 56.17 | 57.20 | 1.03 | 1.83% | 55.90 | 57.99 | 27484 | 15747 | 1.61% |
| 2025-06-13 | 55.88 | 56.17 | 0.53 | 0.95% | 55.13 | 56.97 | 47008 | 26398 | 2.76% |
| 2025-06-12 | 55.70 | 55.64 | -0.06 | -0.11% | 55.02 | 56.50 | 15891 | 8870 | 0.93% |
| 2025-06-11 | 54.80 | 55.70 | 0.72 | 1.31% | 54.54 | 56.56 | 21100 | 11777 | 1.24% |
| 2025-06-10 | 56.39 | 54.98 | -1.41 | -2.50% | 54.79 | 56.51 | 20358 | 11262 | 1.20% |
| 2025-06-09 | 56.00 | 56.39 | 1.62 | 2.96% | 55.85 | 57.28 | 33899 | 19182 | 1.99% |