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 | 62.59 | 61.12 | -0.21 | -0.34% | 61.12 | 63.18 | 40471 | 25032 | 2.28% |
| 2025-09-12 | 61.92 | 61.33 | -0.70 | -1.13% | 61.33 | 63.78 | 49585 | 30939 | 2.80% |
| 2025-09-11 | 60.12 | 62.03 | 2.00 | 3.33% | 59.20 | 62.49 | 53220 | 32610 | 3.00% |
| 2025-09-10 | 60.30 | 60.03 | -0.10 | -0.17% | 59.50 | 60.99 | 39173 | 23550 | 2.21% |
| 2025-09-09 | 61.79 | 60.13 | -2.39 | -3.82% | 59.73 | 62.18 | 44954 | 27330 | 2.54% |
| 2025-09-08 | 63.01 | 62.52 | -0.56 | -0.89% | 60.89 | 63.38 | 57257 | 35598 | 3.23% |
| 2025-09-05 | 61.71 | 63.08 | 1.29 | 2.09% | 60.53 | 63.55 | 52132 | 32409 | 2.94% |
| 2025-09-04 | 67.00 | 61.79 | -5.18 | -7.73% | 59.33 | 67.50 | 79111 | 49967 | 4.46% |
| 2025-09-03 | 69.17 | 66.97 | -1.91 | -2.77% | 66.07 | 70.40 | 47698 | 32574 | 2.69% |
| 2025-09-02 | 71.51 | 68.88 | -2.60 | -3.64% | 67.70 | 72.49 | 55419 | 38410 | 3.13% |
| 2025-09-01 | 71.00 | 71.48 | 1.98 | 2.85% | 69.50 | 72.59 | 62169 | 44112 | 3.51% |
| 2025-08-29 | 71.11 | 69.50 | -3.77 | -5.15% | 68.00 | 71.11 | 90461 | 62859 | 5.10% |
| 2025-08-28 | 66.01 | 73.27 | 7.77 | 11.86% | 65.81 | 73.32 | 134506 | 94020 | 7.59% |
| 2025-08-27 | 68.28 | 65.50 | -3.25 | -4.73% | 65.44 | 70.18 | 79499 | 54371 | 4.49% |
| 2025-08-26 | 68.10 | 68.75 | 0.06 | 0.09% | 67.22 | 70.33 | 72439 | 50184 | 4.09% |
| 2025-08-25 | 68.00 | 68.69 | 1.55 | 2.31% | 66.38 | 69.88 | 99550 | 68036 | 5.62% |
| 2025-08-22 | 61.80 | 67.14 | 5.04 | 8.12% | 61.80 | 67.97 | 108188 | 70365 | 6.10% |
| 2025-08-21 | 64.20 | 62.10 | -2.67 | -4.12% | 61.71 | 64.60 | 74118 | 46772 | 4.18% |
| 2025-08-20 | 60.49 | 64.77 | 3.99 | 6.56% | 58.91 | 65.49 | 101658 | 62870 | 5.74% |
| 2025-08-19 | 61.26 | 60.78 | -0.36 | -0.59% | 59.97 | 61.76 | 45897 | 27915 | 2.59% |
| 2025-08-18 | 59.71 | 61.14 | 1.71 | 2.88% | 58.89 | 62.45 | 82344 | 50150 | 4.65% |
| 2025-08-15 | 58.61 | 59.43 | 0.80 | 1.36% | 58.10 | 59.78 | 38616 | 22850 | 2.18% |
| 2025-08-14 | 60.60 | 58.63 | -1.56 | -2.59% | 58.41 | 61.45 | 51497 | 30670 | 2.91% |
| 2025-08-13 | 60.14 | 60.19 | 0.05 | 0.08% | 59.71 | 61.50 | 45666 | 27673 | 2.58% |
| 2025-08-12 | 60.26 | 60.14 | -0.14 | -0.23% | 59.83 | 61.88 | 40299 | 24363 | 2.27% |
| 2025-08-11 | 59.60 | 60.28 | 0.53 | 0.89% | 59.20 | 61.35 | 39508 | 23834 | 2.23% |
| 2025-08-08 | 60.30 | 59.75 | -0.68 | -1.13% | 59.00 | 60.96 | 43607 | 26057 | 2.46% |
| 2025-08-07 | 61.38 | 60.43 | -0.85 | -1.39% | 59.83 | 62.49 | 61113 | 37467 | 3.45% |
| 2025-08-06 | 61.89 | 61.28 | -0.63 | -1.02% | 60.88 | 62.80 | 45964 | 28369 | 2.59% |
| 2025-08-05 | 62.74 | 61.91 | -0.58 | -0.93% | 60.40 | 62.99 | 54102 | 33131 | 3.05% |
| 2025-08-04 | 56.55 | 62.49 | 5.51 | 9.67% | 56.23 | 63.08 | 113610 | 68317 | 6.41% |
| 2025-08-01 | 57.75 | 56.98 | -1.11 | -1.91% | 56.68 | 58.79 | 42900 | 24603 | 2.42% |
| 2025-07-31 | 55.11 | 58.09 | 3.05 | 5.54% | 55.06 | 61.00 | 115052 | 67437 | 6.49% |
| 2025-07-30 | 56.20 | 55.04 | -1.21 | -2.15% | 54.59 | 56.68 | 36322 | 20157 | 2.05% |
| 2025-07-29 | 55.60 | 56.25 | 0.65 | 1.17% | 55.27 | 57.19 | 50707 | 28487 | 2.86% |
| 2025-07-28 | 56.42 | 55.60 | -0.90 | -1.59% | 55.39 | 56.56 | 34928 | 19498 | 1.97% |
| 2025-07-25 | 54.66 | 56.50 | 1.79 | 3.27% | 54.20 | 56.85 | 77158 | 42949 | 4.35% |
| 2025-07-24 | 52.99 | 54.71 | 1.72 | 3.25% | 52.71 | 54.98 | 55274 | 29994 | 3.12% |
| 2025-07-23 | 51.61 | 52.99 | 1.14 | 2.20% | 51.18 | 53.38 | 53035 | 27918 | 2.99% |
| 2025-07-22 | 51.68 | 51.85 | -0.10 | -0.19% | 51.68 | 52.60 | 25441 | 13227 | 1.44% |
| 2025-07-21 | 52.70 | 51.95 | -0.65 | -1.24% | 51.82 | 52.70 | 23772 | 12389 | 1.34% |
| 2025-07-18 | 52.05 | 52.60 | 0.62 | 1.19% | 51.75 | 52.76 | 30207 | 15790 | 1.70% |
| 2025-07-17 | 51.40 | 51.98 | 0.62 | 1.21% | 51.16 | 52.00 | 24103 | 12443 | 1.36% |
| 2025-07-16 | 51.95 | 51.51 | 0.00 | 0.00% | 51.40 | 52.13 | 16163 | 8360 | 0.91% |
| 2025-07-15 | 52.06 | 51.51 | -0.50 | -0.96% | 51.40 | 52.45 | 16159 | 8359 | 0.91% |
| 2025-07-14 | 52.64 | 52.01 | -0.63 | -1.20% | 52.01 | 52.73 | 16766 | 8750 | 0.95% |
| 2025-07-11 | 52.00 | 52.64 | 0.64 | 1.23% | 51.71 | 52.85 | 22674 | 11919 | 1.28% |
| 2025-07-10 | 52.48 | 52.00 | -0.12 | -0.23% | 51.60 | 52.48 | 14705 | 7642 | 0.83% |
| 2025-07-09 | 52.85 | 52.12 | -0.79 | -1.49% | 52.09 | 53.09 | 20015 | 10488 | 1.13% |
| 2025-07-08 | 52.48 | 52.91 | 0.42 | 0.80% | 52.26 | 53.21 | 19043 | 10065 | 1.07% |
| 2025-07-07 | 52.01 | 52.49 | 0.09 | 0.17% | 52.00 | 53.38 | 20064 | 10593 | 1.13% |
| 2025-07-04 | 52.68 | 52.40 | -0.62 | -1.17% | 51.82 | 53.68 | 31255 | 16425 | 1.76% |
| 2025-07-03 | 52.88 | 53.02 | 0.20 | 0.38% | 52.33 | 53.37 | 23781 | 12574 | 1.34% |
| 2025-07-02 | 53.88 | 52.82 | -1.58 | -2.90% | 52.65 | 54.40 | 36070 | 19152 | 2.04% |
| 2025-07-01 | 54.85 | 54.40 | -0.61 | -1.11% | 54.28 | 56.56 | 54059 | 29886 | 3.05% |
| 2025-06-30 | 55.99 | 55.01 | 0.63 | 1.16% | 54.20 | 56.95 | 61785 | 34179 | 3.49% |
| 2025-06-27 | 52.73 | 54.38 | 2.08 | 3.98% | 52.46 | 55.00 | 58993 | 31829 | 3.33% |
| 2025-06-26 | 54.33 | 52.30 | -2.20 | -4.04% | 52.22 | 54.33 | 53899 | 28626 | 3.04% |
| 2025-06-25 | 53.92 | 54.50 | 0.66 | 1.23% | 52.80 | 54.56 | 42836 | 22986 | 2.42% |
| 2025-06-24 | 53.79 | 53.84 | 0.07 | 0.13% | 53.33 | 54.25 | 33919 | 18240 | 1.91% |
| 2025-06-23 | 52.20 | 53.77 | 1.32 | 2.52% | 51.81 | 54.72 | 43858 | 23547 | 2.47% |
| 2025-06-20 | 51.10 | 52.45 | 1.35 | 2.64% | 50.91 | 53.30 | 45546 | 23915 | 2.57% |
| 2025-06-19 | 50.76 | 51.10 | 0.69 | 1.37% | 50.02 | 51.50 | 34839 | 17720 | 1.97% |
| 2025-06-18 | 50.00 | 50.41 | 0.46 | 0.92% | 49.76 | 50.83 | 21527 | 10836 | 1.21% |
| 2025-06-17 | 51.11 | 49.95 | -1.01 | -1.98% | 49.93 | 51.35 | 20778 | 10437 | 1.17% |
| 2025-06-16 | 50.49 | 50.96 | -0.04 | -0.08% | 49.90 | 52.30 | 25807 | 13183 | 1.46% |
| 2025-06-13 | 51.77 | 51.00 | -1.51 | -2.88% | 50.55 | 52.10 | 28372 | 14490 | 1.60% |
| 2025-06-12 | 52.00 | 52.51 | 0.37 | 0.71% | 51.48 | 52.88 | 22795 | 11859 | 1.29% |
| 2025-06-11 | 52.40 | 52.14 | -0.36 | -0.69% | 52.00 | 53.00 | 18875 | 9898 | 1.07% |
| 2025-06-10 | 54.00 | 52.50 | -1.46 | -2.71% | 51.81 | 54.18 | 34234 | 18000 | 1.93% |
| 2025-06-09 | 54.19 | 53.96 | -0.32 | -0.59% | 53.71 | 55.88 | 50327 | 27576 | 2.84% |