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 | 73.87 | 72.00 | -1.20 | -1.64% | 71.80 | 75.79 | 137300 | 100939 | 8.14% |
| 2025-09-12 | 76.06 | 73.20 | -2.81 | -3.70% | 71.53 | 76.86 | 169773 | 125123 | 10.06% |
| 2025-09-11 | 77.18 | 76.01 | -1.19 | -1.54% | 74.11 | 77.50 | 175970 | 133496 | 10.43% |
| 2025-09-10 | 74.51 | 77.20 | 1.12 | 1.47% | 74.19 | 79.16 | 208303 | 158507 | 12.35% |
| 2025-09-09 | 73.02 | 76.08 | -0.31 | -0.41% | 73.02 | 79.56 | 242632 | 185173 | 14.38% |
| 2025-09-08 | 70.00 | 76.39 | 8.53 | 12.57% | 70.00 | 79.88 | 313008 | 229336 | 18.55% |
| 2025-09-05 | 57.00 | 67.86 | 11.31 | 20.00% | 56.82 | 67.86 | 269168 | 171749 | 15.95% |
| 2025-09-04 | 57.10 | 56.55 | -0.47 | -0.82% | 54.85 | 61.17 | 148899 | 86657 | 8.82% |
| 2025-09-03 | 61.70 | 57.02 | -3.55 | -5.86% | 56.56 | 63.37 | 154665 | 91696 | 9.17% |
| 2025-09-02 | 61.50 | 60.57 | -1.13 | -1.83% | 60.02 | 64.66 | 174119 | 108456 | 10.32% |
| 2025-09-01 | 58.03 | 61.70 | 4.56 | 7.98% | 57.20 | 62.48 | 159360 | 96084 | 9.44% |
| 2025-08-29 | 54.20 | 57.14 | 2.88 | 5.31% | 53.70 | 59.50 | 181151 | 102720 | 10.74% |
| 2025-08-28 | 56.80 | 54.26 | -3.30 | -5.73% | 51.92 | 57.50 | 192314 | 103531 | 11.40% |
| 2025-08-27 | 58.88 | 57.56 | -1.32 | -2.24% | 57.29 | 60.43 | 102181 | 60068 | 6.06% |
| 2025-08-26 | 60.91 | 58.88 | -2.08 | -3.41% | 58.72 | 61.70 | 110675 | 66251 | 6.56% |
| 2025-08-25 | 60.42 | 60.96 | -0.03 | -0.05% | 60.01 | 63.94 | 114320 | 70482 | 6.78% |
| 2025-08-22 | 61.27 | 60.99 | -0.84 | -1.36% | 58.13 | 61.53 | 121066 | 72790 | 7.18% |
| 2025-08-21 | 64.04 | 61.83 | -4.97 | -7.44% | 61.61 | 65.40 | 121253 | 77319 | 7.19% |
| 2025-08-20 | 62.55 | 66.80 | 4.57 | 7.34% | 61.28 | 67.00 | 119664 | 76935 | 7.09% |
| 2025-08-19 | 62.35 | 62.23 | -0.12 | -0.19% | 60.81 | 64.18 | 102403 | 64171 | 6.07% |
| 2025-08-18 | 59.30 | 62.35 | 3.04 | 5.13% | 58.71 | 63.40 | 124676 | 75885 | 7.39% |
| 2025-08-15 | 56.99 | 59.31 | 1.51 | 2.61% | 56.99 | 59.33 | 93494 | 54759 | 5.54% |
| 2025-08-14 | 59.24 | 57.80 | -1.60 | -2.69% | 57.71 | 62.60 | 149062 | 89279 | 8.83% |
| 2025-08-13 | 58.45 | 59.40 | 0.40 | 0.68% | 57.90 | 59.69 | 115126 | 67628 | 6.82% |
| 2025-08-12 | 54.12 | 59.00 | 4.90 | 9.06% | 52.41 | 60.48 | 175060 | 98348 | 10.38% |
| 2025-08-11 | 52.00 | 54.10 | 2.07 | 3.98% | 51.99 | 54.35 | 90000 | 48034 | 5.33% |
| 2025-08-08 | 52.90 | 52.03 | -0.62 | -1.18% | 51.63 | 54.60 | 97111 | 51550 | 5.76% |
| 2025-08-07 | 53.48 | 52.65 | -1.25 | -2.32% | 52.18 | 54.40 | 92175 | 48758 | 5.46% |
| 2025-08-06 | 51.08 | 53.90 | 2.56 | 4.99% | 51.01 | 55.74 | 156326 | 83586 | 9.26% |
| 2025-08-05 | 52.08 | 51.34 | -0.32 | -0.62% | 51.20 | 52.83 | 94914 | 49232 | 5.63% |
| 2025-08-04 | 50.40 | 51.66 | 1.14 | 2.26% | 49.86 | 51.77 | 110551 | 56252 | 6.55% |
| 2025-08-01 | 52.00 | 50.52 | -1.77 | -3.38% | 50.45 | 52.51 | 118859 | 60954 | 7.04% |
| 2025-07-31 | 52.65 | 52.29 | -1.59 | -2.95% | 52.00 | 54.41 | 145148 | 76979 | 8.60% |
| 2025-07-30 | 55.80 | 53.88 | -2.64 | -4.67% | 53.00 | 56.60 | 151517 | 82093 | 8.98% |
| 2025-07-29 | 54.75 | 56.52 | 1.86 | 3.40% | 54.01 | 60.29 | 204878 | 117404 | 12.14% |
| 2025-07-28 | 51.61 | 54.66 | 2.11 | 4.02% | 51.60 | 55.99 | 138420 | 74939 | 8.20% |
| 2025-07-25 | 52.97 | 52.55 | 0.10 | 0.19% | 52.05 | 53.58 | 106708 | 56171 | 6.32% |
| 2025-07-24 | 53.00 | 52.45 | -0.22 | -0.42% | 52.01 | 55.30 | 154456 | 82316 | 9.15% |
| 2025-07-23 | 52.50 | 52.67 | -0.59 | -1.11% | 51.30 | 54.50 | 151769 | 80473 | 8.99% |
| 2025-07-22 | 48.51 | 53.26 | 3.84 | 7.77% | 48.22 | 55.62 | 208324 | 108757 | 12.35% |
| 2025-07-21 | 47.66 | 49.42 | 0.78 | 1.60% | 47.66 | 50.88 | 181565 | 89195 | 10.76% |
| 2025-07-18 | 43.98 | 48.64 | 5.09 | 11.69% | 43.41 | 51.00 | 239720 | 111939 | 14.21% |
| 2025-07-17 | 39.88 | 43.55 | 3.32 | 8.25% | 39.21 | 44.28 | 181985 | 76760 | 10.79% |
| 2025-07-16 | 41.00 | 40.23 | -0.50 | -1.23% | 39.99 | 41.81 | 83451 | 33938 | 4.95% |
| 2025-07-15 | 40.58 | 40.73 | 0.57 | 1.42% | 40.35 | 42.45 | 114448 | 47185 | 6.78% |
| 2025-07-14 | 39.28 | 40.16 | 0.88 | 2.24% | 39.09 | 41.18 | 98830 | 39841 | 5.86% |
| 2025-07-11 | 39.16 | 39.28 | -0.18 | -0.46% | 38.70 | 40.00 | 75814 | 29886 | 4.49% |
| 2025-07-10 | 38.96 | 39.46 | 0.06 | 0.15% | 38.46 | 39.78 | 77918 | 30496 | 4.62% |
| 2025-07-09 | 39.91 | 39.40 | 0.12 | 0.31% | 39.25 | 41.22 | 130350 | 52615 | 7.73% |
| 2025-07-08 | 39.88 | 39.28 | -0.52 | -1.31% | 39.21 | 40.50 | 111662 | 44464 | 6.62% |
| 2025-07-07 | 39.18 | 39.80 | 0.18 | 0.45% | 38.70 | 40.10 | 83404 | 32968 | 4.94% |
| 2025-07-04 | 39.35 | 39.62 | -0.23 | -0.58% | 38.70 | 40.66 | 142231 | 56388 | 8.43% |
| 2025-07-03 | 38.82 | 39.85 | 0.77 | 1.97% | 37.67 | 40.49 | 179937 | 70585 | 10.66% |
| 2025-07-02 | 39.51 | 39.08 | -0.93 | -2.32% | 38.91 | 40.08 | 113175 | 44578 | 6.71% |
| 2025-07-01 | 42.00 | 40.01 | -1.60 | -3.85% | 39.08 | 42.68 | 213785 | 86031 | 12.67% |
| 2025-06-30 | 41.28 | 41.61 | -0.04 | -0.10% | 40.60 | 42.32 | 175206 | 72445 | 10.38% |
| 2025-06-27 | 42.00 | 41.65 | 0.36 | 0.87% | 41.62 | 44.60 | 209020 | 89069 | 12.39% |
| 2025-06-26 | 42.79 | 41.29 | -1.56 | -3.64% | 41.29 | 44.44 | 286131 | 121940 | 16.96% |
| 2025-06-25 | 42.09 | 42.85 | 2.79 | 6.96% | 40.63 | 44.88 | 409943 | 175999 | 24.30% |
| 2025-06-24 | 33.33 | 40.06 | 6.68 | 20.01% | 33.11 | 40.06 | 291211 | 108484 | 17.26% |
| 2025-06-23 | 31.65 | 33.38 | 1.56 | 4.90% | 31.44 | 33.44 | 103818 | 33979 | 6.15% |
| 2025-06-20 | 33.08 | 31.82 | -1.26 | -3.81% | 31.80 | 33.90 | 130434 | 42785 | 7.73% |
| 2025-06-19 | 34.15 | 33.08 | -1.06 | -3.10% | 33.00 | 35.36 | 133234 | 45470 | 7.90% |
| 2025-06-18 | 33.71 | 34.14 | 0.15 | 0.44% | 32.30 | 34.80 | 142218 | 47444 | 8.43% |
| 2025-06-17 | 32.80 | 33.99 | 1.43 | 4.39% | 32.39 | 34.81 | 152345 | 51185 | 9.03% |
| 2025-06-16 | 31.05 | 32.56 | 1.42 | 4.56% | 31.03 | 32.86 | 101396 | 32688 | 6.01% |
| 2025-06-13 | 31.35 | 31.14 | -0.38 | -1.21% | 30.81 | 33.24 | 120299 | 38645 | 7.13% |
| 2025-06-12 | 31.31 | 31.52 | 0.09 | 0.29% | 30.78 | 32.43 | 80556 | 25341 | 4.77% |
| 2025-06-11 | 32.48 | 31.43 | -0.79 | -2.45% | 31.18 | 33.08 | 89336 | 28452 | 5.29% |
| 2025-06-10 | 32.18 | 32.22 | 0.04 | 0.12% | 31.72 | 32.86 | 124141 | 40131 | 7.36% |
| 2025-06-09 | 29.46 | 32.18 | 2.96 | 10.13% | 29.27 | 32.77 | 138326 | 44092 | 8.20% |