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 | 79.37 | 79.30 | -0.04 | -0.05% | 77.57 | 80.49 | 19883 | 15702 | 2.18% |
| 2025-09-15 | 78.00 | 79.34 | 2.24 | 2.91% | 76.00 | 80.50 | 21702 | 17035 | 2.38% |
| 2025-09-12 | 72.60 | 77.10 | 3.95 | 5.40% | 72.60 | 78.50 | 28227 | 21679 | 3.10% |
| 2025-09-11 | 72.02 | 73.15 | 0.15 | 0.21% | 71.58 | 74.66 | 15441 | 11295 | 1.70% |
| 2025-09-10 | 71.88 | 73.00 | 1.28 | 1.78% | 70.61 | 73.78 | 12047 | 8674 | 1.32% |
| 2025-09-09 | 74.07 | 71.72 | -2.35 | -3.17% | 71.18 | 74.07 | 14566 | 10545 | 1.60% |
| 2025-09-08 | 68.50 | 74.07 | 4.98 | 7.21% | 68.50 | 74.70 | 25582 | 18722 | 2.81% |
| 2025-09-05 | 66.50 | 69.09 | 2.21 | 3.30% | 65.67 | 69.56 | 18621 | 12779 | 2.05% |
| 2025-09-04 | 66.66 | 66.88 | 0.03 | 0.04% | 65.50 | 67.50 | 11511 | 7657 | 1.26% |
| 2025-09-03 | 68.53 | 66.85 | -2.27 | -3.28% | 66.09 | 68.64 | 12523 | 8410 | 1.38% |
| 2025-09-02 | 68.16 | 69.12 | 0.62 | 0.91% | 64.88 | 69.12 | 32214 | 21584 | 3.54% |
| 2025-09-01 | 70.01 | 68.50 | -1.60 | -2.28% | 67.46 | 70.28 | 23736 | 16240 | 2.61% |
| 2025-08-29 | 66.99 | 70.10 | 3.97 | 6.00% | 66.93 | 71.14 | 29685 | 20580 | 3.26% |
| 2025-08-28 | 66.00 | 66.13 | -0.12 | -0.18% | 64.48 | 66.97 | 20479 | 13475 | 2.25% |
| 2025-08-27 | 66.53 | 66.25 | -1.35 | -2.00% | 66.10 | 70.80 | 25614 | 17414 | 2.81% |
| 2025-08-26 | 68.01 | 67.60 | -1.02 | -1.49% | 67.20 | 68.98 | 17772 | 12103 | 1.95% |
| 2025-08-25 | 70.15 | 68.62 | -1.58 | -2.25% | 67.50 | 70.86 | 24967 | 17257 | 2.74% |
| 2025-08-22 | 68.53 | 70.20 | 1.19 | 1.72% | 67.30 | 71.48 | 23416 | 16247 | 2.57% |
| 2025-08-21 | 70.00 | 69.01 | 0.01 | 0.01% | 68.50 | 72.14 | 20359 | 14327 | 2.24% |
| 2025-08-20 | 67.70 | 69.00 | 1.20 | 1.77% | 66.80 | 70.80 | 22060 | 15293 | 2.42% |
| 2025-08-19 | 66.24 | 67.80 | 2.26 | 3.45% | 63.50 | 69.00 | 29978 | 19738 | 3.29% |
| 2025-08-18 | 64.94 | 65.54 | 1.04 | 1.61% | 63.84 | 66.00 | 16899 | 10999 | 1.86% |
| 2025-08-15 | 63.43 | 64.50 | 1.00 | 1.57% | 61.93 | 64.55 | 20545 | 13018 | 2.26% |
| 2025-08-14 | 65.65 | 63.50 | -2.15 | -3.27% | 61.86 | 65.65 | 34761 | 21960 | 3.82% |
| 2025-08-13 | 66.15 | 65.65 | -0.81 | -1.22% | 65.16 | 66.65 | 15348 | 10108 | 1.69% |
| 2025-08-12 | 65.71 | 66.46 | 0.67 | 1.02% | 65.20 | 67.38 | 14683 | 9727 | 1.61% |
| 2025-08-11 | 63.00 | 65.79 | 2.80 | 4.45% | 62.50 | 67.98 | 31529 | 20892 | 3.46% |
| 2025-08-08 | 62.70 | 62.99 | -0.64 | -1.01% | 62.16 | 64.00 | 12309 | 7727 | 1.35% |
| 2025-08-07 | 60.93 | 63.63 | 2.30 | 3.75% | 60.93 | 64.70 | 21321 | 13545 | 2.34% |
| 2025-08-06 | 62.28 | 61.33 | -0.92 | -1.48% | 60.63 | 62.79 | 17316 | 10678 | 1.90% |
| 2025-08-05 | 60.59 | 62.25 | 1.37 | 2.25% | 60.20 | 62.43 | 19791 | 12165 | 2.17% |
| 2025-08-04 | 58.50 | 60.88 | 2.38 | 4.07% | 57.68 | 62.34 | 34730 | 20884 | 3.82% |
| 2025-08-01 | 58.90 | 58.50 | -1.00 | -1.68% | 58.10 | 60.29 | 15419 | 9075 | 1.69% |
| 2025-07-31 | 61.00 | 59.50 | -2.19 | -3.55% | 58.80 | 61.58 | 32523 | 19492 | 3.57% |
| 2025-07-30 | 58.70 | 61.69 | 2.91 | 4.95% | 58.40 | 62.29 | 34283 | 20909 | 3.77% |
| 2025-07-29 | 58.73 | 58.78 | 0.05 | 0.09% | 57.41 | 59.20 | 20443 | 11935 | 2.25% |
| 2025-07-28 | 55.13 | 58.73 | 3.63 | 6.59% | 55.00 | 59.99 | 44494 | 25859 | 4.89% |
| 2025-07-25 | 53.20 | 55.10 | 1.43 | 2.66% | 53.20 | 55.50 | 20314 | 11087 | 2.23% |
| 2025-07-24 | 53.37 | 53.67 | 0.00 | 0.00% | 52.80 | 54.18 | 15517 | 8318 | 1.71% |
| 2025-07-23 | 53.60 | 53.67 | -0.40 | -0.74% | 53.05 | 54.00 | 14393 | 7682 | 1.58% |
| 2025-07-22 | 55.20 | 54.07 | -0.70 | -1.28% | 53.64 | 56.35 | 27108 | 14894 | 2.98% |
| 2025-07-21 | 53.99 | 54.77 | 0.78 | 1.44% | 53.30 | 55.49 | 17782 | 9684 | 1.95% |
| 2025-07-18 | 55.40 | 53.99 | -1.41 | -2.55% | 53.50 | 55.66 | 14602 | 7954 | 1.60% |
| 2025-07-17 | 53.39 | 55.40 | 1.30 | 2.40% | 53.11 | 55.78 | 20795 | 11371 | 2.29% |
| 2025-07-16 | 53.55 | 54.10 | 0.02 | 0.04% | 53.06 | 54.36 | 17364 | 9345 | 1.91% |
| 2025-07-15 | 51.38 | 54.08 | 2.42 | 4.68% | 51.38 | 54.56 | 30728 | 16436 | 3.38% |
| 2025-07-14 | 50.60 | 51.66 | 1.10 | 2.18% | 50.57 | 52.19 | 18785 | 9703 | 2.06% |
| 2025-07-11 | 50.04 | 50.56 | 0.46 | 0.92% | 49.73 | 51.20 | 14777 | 7477 | 1.62% |
| 2025-07-10 | 51.50 | 50.10 | -1.46 | -2.83% | 49.81 | 52.54 | 31298 | 15853 | 3.44% |
| 2025-07-09 | 53.33 | 51.56 | -1.94 | -3.63% | 51.00 | 53.55 | 27152 | 14078 | 2.98% |
| 2025-07-08 | 53.16 | 53.50 | 0.17 | 0.32% | 52.83 | 55.45 | 21780 | 11778 | 2.39% |
| 2025-07-07 | 51.88 | 53.33 | 1.13 | 2.16% | 51.60 | 53.45 | 17719 | 9308 | 1.95% |
| 2025-07-04 | 52.60 | 52.20 | -0.40 | -0.76% | 51.40 | 52.71 | 12996 | 6759 | 1.43% |
| 2025-07-03 | 53.24 | 52.60 | -0.62 | -1.16% | 51.51 | 53.92 | 22647 | 11862 | 2.49% |
| 2025-07-02 | 54.47 | 53.22 | -1.85 | -3.36% | 52.62 | 56.88 | 28575 | 15555 | 3.14% |
| 2025-07-01 | 54.10 | 55.07 | 0.76 | 1.40% | 53.18 | 55.09 | 22742 | 12338 | 2.50% |
| 2025-06-30 | 50.78 | 54.31 | 3.29 | 6.45% | 50.71 | 54.50 | 40474 | 21521 | 4.45% |
| 2025-06-27 | 52.31 | 51.02 | -1.47 | -2.80% | 50.85 | 53.96 | 30118 | 15656 | 3.31% |
| 2025-06-26 | 53.30 | 52.49 | -0.63 | -1.19% | 52.16 | 54.44 | 27292 | 14547 | 3.00% |
| 2025-06-25 | 50.51 | 53.12 | 2.42 | 4.77% | 50.11 | 53.18 | 35917 | 18721 | 3.95% |
| 2025-06-24 | 50.14 | 50.70 | 0.65 | 1.30% | 49.90 | 53.20 | 35996 | 18466 | 3.96% |
| 2025-06-23 | 50.18 | 50.05 | -0.45 | -0.89% | 49.31 | 50.68 | 16230 | 8089 | 1.78% |
| 2025-06-20 | 50.50 | 50.50 | 0.25 | 0.50% | 49.11 | 52.00 | 33649 | 17163 | 3.70% |
| 2025-06-19 | 55.60 | 50.25 | -4.75 | -8.64% | 49.00 | 55.60 | 64247 | 33094 | 7.06% |
| 2025-06-18 | 52.50 | 55.00 | 2.20 | 4.17% | 52.15 | 56.79 | 37937 | 20830 | 4.17% |
| 2025-06-17 | 52.70 | 52.80 | 0.50 | 0.96% | 52.03 | 54.48 | 32625 | 17383 | 3.59% |
| 2025-06-16 | 52.90 | 52.30 | -1.00 | -1.88% | 51.93 | 55.00 | 41937 | 22158 | 4.61% |
| 2025-06-13 | 52.11 | 53.30 | 1.09 | 2.09% | 50.61 | 53.99 | 38195 | 19960 | 4.20% |
| 2025-06-12 | 49.20 | 52.21 | 3.02 | 6.14% | 47.79 | 53.53 | 73401 | 37194 | 8.07% |
| 2025-06-11 | 46.00 | 49.19 | 2.84 | 6.13% | 45.91 | 50.95 | 57916 | 28300 | 6.36% |
| 2025-06-10 | 46.29 | 46.35 | 1.19 | 2.64% | 44.67 | 46.82 | 32708 | 14978 | 3.59% |
| 2025-06-09 | 44.98 | 45.16 | 1.48 | 3.39% | 42.98 | 45.88 | 31667 | 14116 | 3.48% |