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 | 70.00 | 68.47 | -1.72 | -2.45% | 67.30 | 70.37 | 51731 | 35403 | 6.95% |
| 2025-09-15 | 73.77 | 70.19 | 0.03 | 0.04% | 69.80 | 75.00 | 52468 | 37670 | 7.05% |
| 2025-09-12 | 68.56 | 70.16 | 1.60 | 2.33% | 68.08 | 70.92 | 30518 | 21329 | 4.10% |
| 2025-09-11 | 67.00 | 68.56 | 1.56 | 2.33% | 66.15 | 69.24 | 27422 | 18656 | 3.69% |
| 2025-09-10 | 66.84 | 67.00 | 0.16 | 0.24% | 66.84 | 67.50 | 10069 | 6771 | 1.35% |
| 2025-09-09 | 68.56 | 66.84 | -1.80 | -2.62% | 66.59 | 68.56 | 14531 | 9770 | 1.95% |
| 2025-09-08 | 67.64 | 68.64 | 1.08 | 1.60% | 67.06 | 68.78 | 21959 | 14924 | 2.95% |
| 2025-09-05 | 68.69 | 67.56 | -1.64 | -2.37% | 67.30 | 69.49 | 35229 | 23879 | 4.74% |
| 2025-09-04 | 71.14 | 69.20 | -1.96 | -2.75% | 66.40 | 71.79 | 34264 | 23469 | 4.61% |
| 2025-09-03 | 71.38 | 71.16 | 0.16 | 0.23% | 70.30 | 72.87 | 23300 | 16672 | 3.13% |
| 2025-09-02 | 73.99 | 71.00 | -3.21 | -4.33% | 70.60 | 74.40 | 32625 | 23439 | 4.39% |
| 2025-09-01 | 74.88 | 74.21 | 0.42 | 0.57% | 72.71 | 75.68 | 34262 | 25384 | 4.61% |
| 2025-08-29 | 74.08 | 73.79 | -0.97 | -1.30% | 72.00 | 74.08 | 43177 | 31439 | 5.80% |
| 2025-08-28 | 72.23 | 74.76 | 1.96 | 2.69% | 70.51 | 74.77 | 60093 | 43863 | 8.08% |
| 2025-08-27 | 72.33 | 72.80 | 0.84 | 1.17% | 71.81 | 76.45 | 56468 | 41932 | 7.59% |
| 2025-08-26 | 73.00 | 71.96 | -2.34 | -3.15% | 71.93 | 73.92 | 37592 | 27338 | 5.05% |
| 2025-08-25 | 79.00 | 74.30 | -1.20 | -1.59% | 73.36 | 79.58 | 56654 | 43044 | 7.62% |
| 2025-08-22 | 74.10 | 75.50 | 1.69 | 2.29% | 73.61 | 75.90 | 59983 | 44948 | 8.06% |
| 2025-08-21 | 75.29 | 73.81 | -1.91 | -2.52% | 72.72 | 75.50 | 64034 | 47400 | 8.61% |
| 2025-08-20 | 69.48 | 75.72 | 6.18 | 8.89% | 68.21 | 76.02 | 86913 | 63151 | 11.68% |
| 2025-08-19 | 72.43 | 69.54 | -2.16 | -3.01% | 69.00 | 72.43 | 50209 | 35212 | 6.75% |
| 2025-08-18 | 66.85 | 71.70 | 6.69 | 10.29% | 65.00 | 73.90 | 83878 | 58924 | 11.28% |
| 2025-08-15 | 63.00 | 65.01 | 2.30 | 3.67% | 62.61 | 65.77 | 40481 | 26094 | 5.44% |
| 2025-08-14 | 64.75 | 62.71 | -2.00 | -3.09% | 62.57 | 65.20 | 31879 | 20285 | 4.29% |
| 2025-08-13 | 64.23 | 64.71 | 0.58 | 0.90% | 63.90 | 65.30 | 23454 | 15152 | 3.15% |
| 2025-08-12 | 63.58 | 64.13 | 0.33 | 0.52% | 62.62 | 64.83 | 21299 | 13582 | 2.86% |
| 2025-08-11 | 61.90 | 63.80 | 2.02 | 3.27% | 61.90 | 63.94 | 30789 | 19501 | 4.14% |
| 2025-08-08 | 66.92 | 61.78 | -5.27 | -7.86% | 61.65 | 67.20 | 49486 | 31424 | 6.65% |
| 2025-08-07 | 66.91 | 67.05 | 0.15 | 0.22% | 66.08 | 68.11 | 25044 | 16838 | 3.37% |
| 2025-08-06 | 66.25 | 66.90 | 0.65 | 0.98% | 65.28 | 67.16 | 18514 | 12285 | 2.49% |
| 2025-08-05 | 66.45 | 66.25 | -0.45 | -0.67% | 65.10 | 66.97 | 17340 | 11405 | 2.33% |
| 2025-08-04 | 65.00 | 66.70 | 0.78 | 1.18% | 65.00 | 67.25 | 20402 | 13528 | 2.74% |
| 2025-08-01 | 66.45 | 65.92 | -0.60 | -0.90% | 65.58 | 67.78 | 18758 | 12450 | 2.52% |
| 2025-07-31 | 67.10 | 66.52 | -0.88 | -1.31% | 66.11 | 69.18 | 30623 | 20700 | 4.12% |
| 2025-07-30 | 70.20 | 67.40 | -3.05 | -4.33% | 67.05 | 70.36 | 36464 | 24918 | 4.90% |
| 2025-07-29 | 69.48 | 70.45 | 0.61 | 0.87% | 69.01 | 70.84 | 39601 | 27683 | 5.32% |
| 2025-07-28 | 68.00 | 69.84 | 2.97 | 4.44% | 65.90 | 71.00 | 59536 | 41120 | 8.00% |
| 2025-07-25 | 66.38 | 66.87 | 0.51 | 0.77% | 65.39 | 67.81 | 37696 | 25062 | 5.07% |
| 2025-07-24 | 62.00 | 66.36 | 4.11 | 6.60% | 62.00 | 68.16 | 44105 | 28910 | 5.93% |
| 2025-07-23 | 64.20 | 62.25 | -1.41 | -2.21% | 61.94 | 64.20 | 16626 | 10392 | 2.24% |
| 2025-07-22 | 62.99 | 63.66 | 0.28 | 0.44% | 62.75 | 65.15 | 23002 | 14734 | 3.09% |
| 2025-07-21 | 62.26 | 63.38 | 1.12 | 1.80% | 61.70 | 63.96 | 16169 | 10122 | 2.17% |
| 2025-07-18 | 62.90 | 62.26 | -0.59 | -0.94% | 62.09 | 64.50 | 18706 | 11832 | 2.51% |
| 2025-07-17 | 61.80 | 62.85 | 0.92 | 1.49% | 61.02 | 62.88 | 19343 | 12012 | 2.60% |
| 2025-07-16 | 62.00 | 61.93 | 0.51 | 0.83% | 61.43 | 62.56 | 17476 | 10816 | 2.35% |
| 2025-07-15 | 59.50 | 61.42 | 2.05 | 3.45% | 59.11 | 62.14 | 34653 | 21183 | 4.66% |
| 2025-07-14 | 60.40 | 59.37 | -0.94 | -1.56% | 58.86 | 60.45 | 20124 | 11960 | 2.71% |
| 2025-07-11 | 58.98 | 60.31 | 1.33 | 2.26% | 58.26 | 61.28 | 24484 | 14727 | 3.29% |
| 2025-07-10 | 61.17 | 58.98 | -1.84 | -3.03% | 58.90 | 61.17 | 22986 | 13687 | 3.09% |
| 2025-07-09 | 61.88 | 60.82 | -1.01 | -1.63% | 60.60 | 62.24 | 15030 | 9182 | 2.02% |
| 2025-07-08 | 61.46 | 61.83 | 0.72 | 1.18% | 60.78 | 61.83 | 8273 | 5087 | 1.11% |
| 2025-07-07 | 61.00 | 61.11 | -0.02 | -0.03% | 60.36 | 61.64 | 8268 | 5049 | 1.11% |
| 2025-07-04 | 61.99 | 61.13 | -0.85 | -1.37% | 60.60 | 62.13 | 12892 | 7896 | 1.73% |
| 2025-07-03 | 62.00 | 61.98 | 0.00 | 0.00% | 61.50 | 63.46 | 21461 | 13370 | 2.89% |
| 2025-07-02 | 65.00 | 61.98 | -4.47 | -6.73% | 61.56 | 65.30 | 33736 | 21249 | 4.54% |
| 2025-07-01 | 66.87 | 66.45 | -0.43 | -0.64% | 65.80 | 67.41 | 11272 | 7511 | 1.52% |
| 2025-06-30 | 66.58 | 66.88 | 0.67 | 1.01% | 66.20 | 67.49 | 10596 | 7088 | 1.42% |
| 2025-06-27 | 66.11 | 66.21 | 0.14 | 0.21% | 65.67 | 67.25 | 13408 | 8926 | 1.80% |
| 2025-06-26 | 67.80 | 66.07 | -1.78 | -2.62% | 65.87 | 68.00 | 16037 | 10688 | 2.16% |
| 2025-06-25 | 66.50 | 67.85 | 2.04 | 3.10% | 66.08 | 68.34 | 24962 | 16848 | 3.36% |
| 2025-06-24 | 64.00 | 65.81 | 2.31 | 3.64% | 63.58 | 66.12 | 18209 | 11858 | 2.45% |
| 2025-06-23 | 62.50 | 63.50 | -0.81 | -1.26% | 61.72 | 64.22 | 15528 | 9795 | 2.09% |
| 2025-06-20 | 66.00 | 64.31 | -1.69 | -2.56% | 63.40 | 66.45 | 18473 | 11957 | 2.50% |
| 2025-06-19 | 61.38 | 66.00 | 4.19 | 6.78% | 61.10 | 66.39 | 39623 | 25651 | 5.37% |
| 2025-06-18 | 60.00 | 61.81 | 1.68 | 2.79% | 59.50 | 61.88 | 12972 | 7906 | 1.76% |
| 2025-06-17 | 60.30 | 60.13 | 0.13 | 0.22% | 59.65 | 60.98 | 8781 | 5284 | 1.19% |
| 2025-06-16 | 61.49 | 60.00 | -1.53 | -2.49% | 59.76 | 61.97 | 17055 | 10309 | 2.31% |
| 2025-06-13 | 61.50 | 61.53 | -0.40 | -0.65% | 61.15 | 62.43 | 10383 | 6406 | 1.41% |
| 2025-06-12 | 63.96 | 61.93 | -2.25 | -3.51% | 61.41 | 64.20 | 21514 | 13456 | 2.92% |
| 2025-06-11 | 66.78 | 64.18 | -2.28 | -3.43% | 64.09 | 66.78 | 21410 | 13902 | 2.90% |
| 2025-06-10 | 67.21 | 66.46 | -0.76 | -1.13% | 65.20 | 68.37 | 22141 | 14702 | 3.00% |
| 2025-06-09 | 65.98 | 67.22 | 2.71 | 4.20% | 63.82 | 68.44 | 31274 | 20740 | 4.24% |