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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 78.09 | 76.10 | -1.76 | -2.26% | 75.18 | 78.79 | 26148 | 19973 | 0.44% |
| 2025-09-12 | 80.81 | 77.86 | -3.09 | -3.82% | 77.86 | 81.35 | 36744 | 29188 | 0.62% |
| 2025-09-11 | 69.00 | 80.95 | 11.47 | 16.51% | 68.00 | 81.78 | 57351 | 43596 | 0.96% |
| 2025-09-10 | 68.59 | 69.48 | 0.89 | 1.30% | 67.80 | 70.10 | 19636 | 13559 | 0.33% |
| 2025-09-09 | 69.09 | 68.59 | -1.72 | -2.45% | 67.03 | 71.20 | 21537 | 14776 | 0.36% |
| 2025-09-08 | 71.12 | 70.31 | -0.69 | -0.97% | 69.02 | 73.00 | 29405 | 20762 | 0.49% |
| 2025-09-05 | 66.61 | 71.00 | 4.43 | 6.65% | 65.77 | 71.51 | 32302 | 22113 | 0.54% |
| 2025-09-04 | 66.50 | 66.57 | 0.95 | 1.45% | 65.02 | 69.58 | 46850 | 31719 | 0.79% |
| 2025-09-03 | 67.05 | 65.62 | -1.16 | -1.74% | 64.48 | 67.99 | 45535 | 30098 | 0.76% |
| 2025-09-02 | 68.99 | 66.78 | -2.95 | -4.23% | 66.00 | 69.60 | 37364 | 25079 | 0.63% |
| 2025-09-01 | 64.80 | 69.73 | 4.96 | 7.66% | 64.65 | 69.98 | 67637 | 46073 | 1.13% |
| 2025-08-29 | 65.26 | 64.77 | 0.05 | 0.08% | 63.74 | 66.49 | 52590 | 34171 | 0.88% |
| 2025-08-28 | 61.70 | 64.72 | 3.00 | 4.86% | 61.58 | 65.28 | 53053 | 33860 | 0.89% |
| 2025-08-27 | 63.12 | 61.72 | -1.38 | -2.19% | 61.68 | 64.50 | 37520 | 23763 | 0.63% |
| 2025-08-26 | 63.60 | 63.10 | -0.41 | -0.65% | 62.50 | 63.88 | 23791 | 15075 | 0.40% |
| 2025-08-25 | 62.30 | 63.51 | 1.22 | 1.96% | 62.21 | 63.90 | 45140 | 28520 | 0.76% |
| 2025-08-22 | 60.80 | 62.29 | 1.17 | 1.91% | 60.66 | 62.43 | 26657 | 16394 | 0.45% |
| 2025-08-21 | 61.44 | 61.12 | -0.39 | -0.63% | 60.58 | 62.09 | 24183 | 14856 | 0.41% |
| 2025-08-20 | 60.57 | 61.51 | 0.51 | 0.84% | 60.20 | 61.57 | 27398 | 16695 | 0.46% |
| 2025-08-19 | 62.81 | 61.00 | -2.00 | -3.17% | 60.51 | 63.28 | 34516 | 21151 | 0.58% |
| 2025-08-18 | 63.21 | 63.00 | -0.16 | -0.25% | 62.00 | 64.27 | 32748 | 20677 | 0.55% |
| 2025-08-15 | 63.30 | 63.16 | -0.07 | -0.11% | 62.63 | 63.62 | 16820 | 10611 | 0.28% |
| 2025-08-14 | 65.50 | 63.23 | -2.42 | -3.69% | 63.00 | 65.50 | 23363 | 14930 | 0.39% |
| 2025-08-13 | 65.49 | 65.65 | -0.05 | -0.08% | 64.70 | 66.19 | 17443 | 11413 | 0.29% |
| 2025-08-12 | 66.18 | 65.70 | -0.81 | -1.22% | 64.46 | 66.26 | 19055 | 12423 | 0.32% |
| 2025-08-11 | 63.49 | 66.51 | 3.06 | 4.82% | 63.00 | 67.01 | 40554 | 26678 | 0.68% |
| 2025-08-08 | 63.36 | 63.45 | -0.15 | -0.24% | 63.09 | 64.19 | 15606 | 9925 | 0.26% |
| 2025-08-07 | 64.71 | 63.60 | -1.09 | -1.68% | 63.02 | 65.49 | 26021 | 16568 | 0.44% |
| 2025-08-06 | 63.88 | 64.69 | 0.81 | 1.27% | 63.74 | 65.50 | 22946 | 14883 | 0.38% |
| 2025-08-05 | 65.05 | 63.88 | -1.08 | -1.66% | 63.65 | 65.85 | 20489 | 13233 | 0.34% |
| 2025-08-04 | 62.20 | 64.96 | 2.13 | 3.39% | 62.20 | 65.23 | 19815 | 12707 | 0.33% |
| 2025-08-01 | 62.57 | 62.83 | 0.26 | 0.42% | 61.40 | 64.43 | 19754 | 12393 | 0.33% |
| 2025-07-31 | 63.11 | 62.57 | -0.89 | -1.40% | 62.00 | 64.68 | 22414 | 14190 | 0.38% |
| 2025-07-30 | 64.49 | 63.46 | -0.78 | -1.21% | 62.91 | 65.65 | 26348 | 16909 | 0.44% |
| 2025-07-29 | 64.23 | 64.24 | -0.16 | -0.25% | 62.88 | 64.50 | 20308 | 12919 | 0.34% |
| 2025-07-28 | 63.97 | 64.40 | 0.73 | 1.15% | 63.46 | 65.39 | 30810 | 19835 | 0.52% |
| 2025-07-25 | 64.72 | 63.67 | -1.04 | -1.61% | 63.03 | 65.18 | 27016 | 17298 | 0.45% |
| 2025-07-24 | 67.00 | 64.71 | -2.54 | -3.78% | 64.40 | 67.00 | 35924 | 23431 | 0.60% |
| 2025-07-23 | 62.95 | 67.25 | 4.23 | 6.71% | 62.00 | 68.80 | 62481 | 41394 | 1.05% |
| 2025-07-22 | 60.32 | 63.02 | 2.70 | 4.48% | 60.08 | 63.70 | 58455 | 36362 | 0.98% |
| 2025-07-21 | 60.50 | 60.32 | -0.30 | -0.49% | 59.76 | 61.47 | 16170 | 9791 | 0.61% |
| 2025-07-18 | 61.30 | 60.62 | -0.73 | -1.19% | 60.50 | 61.97 | 22031 | 13490 | 0.83% |
| 2025-07-17 | 57.90 | 61.35 | 3.73 | 6.47% | 57.21 | 62.22 | 36801 | 22172 | 1.39% |
| 2025-07-16 | 58.80 | 57.62 | -1.19 | -2.02% | 57.58 | 59.30 | 11094 | 6459 | 0.42% |
| 2025-07-15 | 58.96 | 58.81 | -0.14 | -0.24% | 58.00 | 59.78 | 13563 | 7993 | 0.51% |
| 2025-07-14 | 60.08 | 58.95 | -0.75 | -1.26% | 58.68 | 60.50 | 15016 | 8924 | 0.57% |
| 2025-07-11 | 59.10 | 59.70 | 0.71 | 1.20% | 58.90 | 60.70 | 17116 | 10269 | 0.64% |
| 2025-07-10 | 59.30 | 58.99 | -0.53 | -0.89% | 58.15 | 59.40 | 11140 | 6545 | 0.42% |
| 2025-07-09 | 59.80 | 59.52 | -0.53 | -0.88% | 59.31 | 60.80 | 16603 | 9948 | 0.63% |
| 2025-07-08 | 59.30 | 60.05 | 0.52 | 0.87% | 59.13 | 60.97 | 24490 | 14766 | 0.92% |
| 2025-07-07 | 59.23 | 59.53 | 0.29 | 0.49% | 58.66 | 59.96 | 10564 | 6282 | 0.40% |
| 2025-07-04 | 59.65 | 59.24 | -0.44 | -0.74% | 58.88 | 59.89 | 13379 | 7945 | 0.50% |
| 2025-07-03 | 58.00 | 59.68 | 1.35 | 2.31% | 58.00 | 60.68 | 24489 | 14699 | 0.92% |
| 2025-07-02 | 59.22 | 58.33 | -1.73 | -2.88% | 58.03 | 59.98 | 20097 | 11785 | 0.76% |
| 2025-07-01 | 59.75 | 60.06 | 0.05 | 0.08% | 59.02 | 60.68 | 16672 | 10003 | 0.63% |
| 2025-06-30 | 59.30 | 60.01 | 1.10 | 1.87% | 58.92 | 60.88 | 28770 | 17309 | 1.08% |
| 2025-06-27 | 59.58 | 58.91 | -0.89 | -1.49% | 58.91 | 61.05 | 22508 | 13438 | 0.85% |
| 2025-06-26 | 59.52 | 59.80 | 0.02 | 0.03% | 59.02 | 60.70 | 24731 | 14786 | 0.93% |
| 2025-06-25 | 58.00 | 59.78 | 1.73 | 2.98% | 57.88 | 60.46 | 27907 | 16621 | 1.05% |
| 2025-06-24 | 57.50 | 58.05 | -0.66 | -1.12% | 56.50 | 58.86 | 21607 | 12527 | 0.81% |
| 2025-06-23 | 58.09 | 58.71 | 1.05 | 1.82% | 57.19 | 59.28 | 27027 | 15778 | 1.02% |
| 2025-06-20 | 56.25 | 57.66 | 1.28 | 2.27% | 55.62 | 59.65 | 41663 | 24056 | 1.57% |
| 2025-06-19 | 56.73 | 56.38 | -0.93 | -1.62% | 55.55 | 57.86 | 19377 | 10892 | 0.73% |
| 2025-06-18 | 56.61 | 57.71 | 1.11 | 1.96% | 56.20 | 58.87 | 36441 | 20981 | 1.37% |
| 2025-06-17 | 55.11 | 56.60 | 1.59 | 2.89% | 53.56 | 57.39 | 30842 | 17197 | 1.16% |
| 2025-06-16 | 54.81 | 55.01 | 0.18 | 0.33% | 54.01 | 55.99 | 20756 | 11485 | 0.78% |
| 2025-06-13 | 54.92 | 54.83 | -0.09 | -0.16% | 54.18 | 55.77 | 29150 | 16017 | 1.10% |
| 2025-06-12 | 55.91 | 54.92 | -1.14 | -2.03% | 53.93 | 56.00 | 25571 | 14039 | 0.96% |
| 2025-06-11 | 53.96 | 56.06 | 2.16 | 4.01% | 53.50 | 56.22 | 32704 | 17988 | 1.23% |
| 2025-06-10 | 55.81 | 53.90 | -2.05 | -3.66% | 53.11 | 55.81 | 30138 | 16340 | 1.14% |
| 2025-06-09 | 55.65 | 55.95 | 0.89 | 1.62% | 55.39 | 57.30 | 24979 | 14106 | 0.94% |