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 | 67.20 | 68.94 | 0.54 | 0.79% | 67.15 | 69.69 | 86865 | 59200 | 6.62% |
| 2025-09-15 | 74.00 | 68.40 | 2.04 | 3.07% | 68.03 | 74.14 | 148634 | 105986 | 11.32% |
| 2025-09-12 | 65.04 | 66.36 | 1.32 | 2.03% | 64.16 | 67.13 | 67241 | 44386 | 5.12% |
| 2025-09-11 | 62.01 | 65.04 | 2.52 | 4.03% | 61.66 | 65.22 | 60282 | 38586 | 4.59% |
| 2025-09-10 | 62.12 | 62.52 | 0.54 | 0.87% | 61.88 | 63.13 | 29720 | 18589 | 2.26% |
| 2025-09-09 | 64.00 | 61.98 | -2.32 | -3.61% | 61.77 | 64.00 | 36248 | 22704 | 2.76% |
| 2025-09-08 | 63.79 | 64.30 | 0.27 | 0.42% | 62.52 | 64.55 | 47624 | 30176 | 3.63% |
| 2025-09-05 | 62.66 | 64.03 | 1.84 | 2.96% | 61.57 | 64.10 | 50213 | 31602 | 3.82% |
| 2025-09-04 | 65.61 | 62.19 | -3.00 | -4.60% | 60.64 | 66.00 | 74694 | 47092 | 5.69% |
| 2025-09-03 | 66.64 | 65.19 | -0.58 | -0.88% | 64.87 | 67.59 | 59639 | 39466 | 4.54% |
| 2025-09-02 | 70.38 | 65.77 | -4.99 | -7.05% | 65.41 | 70.46 | 92873 | 62395 | 7.07% |
| 2025-09-01 | 70.84 | 70.76 | -0.49 | -0.69% | 69.01 | 72.58 | 89672 | 63158 | 6.83% |
| 2025-08-29 | 73.30 | 71.25 | -1.55 | -2.13% | 69.36 | 73.50 | 97931 | 69343 | 7.46% |
| 2025-08-28 | 71.58 | 72.80 | 2.09 | 2.96% | 69.86 | 73.64 | 151758 | 109218 | 11.56% |
| 2025-08-27 | 65.30 | 70.71 | 5.76 | 8.87% | 65.30 | 75.63 | 184271 | 130055 | 14.03% |
| 2025-08-26 | 65.60 | 64.95 | -0.86 | -1.31% | 64.40 | 65.88 | 59772 | 38910 | 4.55% |
| 2025-08-25 | 67.00 | 65.81 | -0.63 | -0.95% | 64.80 | 68.66 | 114624 | 75985 | 8.73% |
| 2025-08-22 | 61.92 | 66.44 | 4.56 | 7.37% | 61.90 | 67.00 | 119947 | 77653 | 9.13% |
| 2025-08-21 | 63.29 | 61.88 | -1.27 | -2.01% | 61.56 | 64.95 | 70519 | 44498 | 5.37% |
| 2025-08-20 | 61.50 | 63.15 | 1.38 | 2.23% | 60.58 | 63.18 | 75297 | 46631 | 5.73% |
| 2025-08-19 | 62.30 | 61.77 | -1.03 | -1.64% | 61.68 | 63.06 | 63879 | 39775 | 4.86% |
| 2025-08-18 | 64.00 | 62.80 | -0.02 | -0.03% | 61.45 | 64.00 | 104716 | 65741 | 7.97% |
| 2025-08-15 | 59.33 | 62.82 | 3.33 | 5.60% | 59.33 | 63.22 | 74500 | 45910 | 5.67% |
| 2025-08-14 | 60.66 | 59.49 | -1.16 | -1.91% | 59.39 | 61.49 | 56888 | 34461 | 4.33% |
| 2025-08-13 | 59.35 | 60.65 | 1.49 | 2.52% | 58.88 | 61.50 | 60187 | 36104 | 4.58% |
| 2025-08-12 | 58.50 | 59.16 | 0.63 | 1.08% | 57.40 | 59.94 | 49057 | 28723 | 3.74% |
| 2025-08-11 | 58.08 | 58.53 | 0.70 | 1.21% | 57.88 | 59.16 | 40048 | 23421 | 3.05% |
| 2025-08-08 | 59.84 | 57.83 | -2.07 | -3.46% | 57.75 | 60.19 | 51638 | 30253 | 3.93% |
| 2025-08-07 | 58.59 | 59.90 | 1.28 | 2.18% | 58.40 | 60.66 | 72369 | 43119 | 5.51% |
| 2025-08-06 | 58.98 | 58.62 | -2.03 | -3.35% | 57.15 | 58.98 | 90376 | 52425 | 6.88% |
| 2025-08-05 | 59.67 | 60.65 | 0.78 | 1.30% | 59.26 | 60.67 | 38110 | 22843 | 2.90% |
| 2025-08-04 | 58.03 | 59.87 | 1.39 | 2.38% | 58.03 | 60.16 | 37336 | 22164 | 2.84% |
| 2025-08-01 | 58.83 | 58.48 | -0.51 | -0.86% | 58.03 | 60.08 | 36319 | 21367 | 2.77% |
| 2025-07-31 | 60.18 | 58.99 | -1.39 | -2.30% | 58.61 | 60.63 | 46065 | 27520 | 3.51% |
| 2025-07-30 | 60.20 | 60.38 | -0.13 | -0.21% | 59.19 | 60.78 | 46423 | 27883 | 3.54% |
| 2025-07-29 | 58.39 | 60.51 | 1.97 | 3.37% | 58.39 | 60.57 | 66071 | 39467 | 5.03% |
| 2025-07-28 | 59.00 | 58.54 | -0.39 | -0.66% | 58.02 | 59.50 | 43676 | 25561 | 3.33% |
| 2025-07-25 | 57.28 | 58.93 | 1.60 | 2.79% | 56.71 | 58.93 | 52030 | 30118 | 3.96% |
| 2025-07-24 | 56.90 | 57.33 | 0.31 | 0.54% | 56.81 | 57.84 | 36137 | 20735 | 2.75% |
| 2025-07-23 | 56.93 | 57.02 | 0.13 | 0.23% | 56.60 | 57.84 | 32111 | 18384 | 2.45% |
| 2025-07-22 | 57.06 | 56.89 | -0.41 | -0.72% | 56.50 | 57.89 | 38604 | 22077 | 2.94% |
| 2025-07-21 | 57.40 | 57.30 | -0.10 | -0.17% | 56.91 | 57.57 | 29830 | 17086 | 2.27% |
| 2025-07-18 | 57.82 | 57.40 | -0.42 | -0.73% | 56.88 | 58.20 | 32028 | 18395 | 2.44% |
| 2025-07-17 | 56.76 | 57.82 | 0.99 | 1.74% | 56.60 | 57.83 | 38290 | 21942 | 2.92% |
| 2025-07-16 | 57.00 | 56.83 | -0.43 | -0.75% | 56.71 | 58.30 | 40049 | 22957 | 3.05% |
| 2025-07-15 | 56.85 | 57.26 | 0.46 | 0.81% | 56.54 | 57.75 | 40407 | 23074 | 3.08% |
| 2025-07-14 | 56.98 | 56.80 | -0.17 | -0.30% | 56.55 | 57.59 | 38477 | 21917 | 2.93% |
| 2025-07-11 | 56.00 | 56.97 | 0.87 | 1.55% | 55.44 | 57.21 | 58458 | 33154 | 4.45% |
| 2025-07-10 | 57.14 | 56.10 | -1.12 | -1.96% | 55.95 | 57.23 | 48208 | 27175 | 3.67% |
| 2025-07-09 | 58.10 | 57.22 | -0.83 | -1.43% | 57.03 | 58.12 | 46652 | 26847 | 3.55% |
| 2025-07-08 | 57.53 | 58.05 | 0.70 | 1.22% | 57.48 | 58.70 | 81906 | 47540 | 6.24% |
| 2025-07-07 | 58.12 | 57.35 | 3.17 | 5.85% | 56.63 | 59.38 | 116072 | 67133 | 8.84% |
| 2025-07-04 | 54.00 | 54.18 | -0.11 | -0.20% | 53.80 | 55.26 | 23547 | 12817 | 1.79% |
| 2025-07-03 | 54.22 | 54.29 | -0.02 | -0.04% | 53.90 | 54.66 | 21397 | 11617 | 1.63% |
| 2025-07-02 | 55.41 | 54.31 | -1.19 | -2.14% | 53.80 | 55.41 | 31824 | 17300 | 2.42% |
| 2025-07-01 | 55.70 | 55.50 | -0.32 | -0.57% | 55.26 | 56.48 | 29612 | 16498 | 2.26% |
| 2025-06-30 | 54.71 | 55.82 | 1.14 | 2.08% | 54.65 | 56.28 | 39611 | 22097 | 3.02% |
| 2025-06-27 | 54.53 | 54.68 | 0.65 | 1.20% | 53.64 | 55.18 | 36964 | 20179 | 2.82% |
| 2025-06-26 | 54.82 | 54.03 | -0.55 | -1.01% | 53.95 | 55.19 | 37083 | 20199 | 2.82% |
| 2025-06-25 | 53.37 | 54.58 | 1.60 | 3.02% | 53.02 | 54.58 | 52362 | 28277 | 3.99% |
| 2025-06-24 | 51.15 | 52.98 | 2.17 | 4.27% | 51.01 | 53.20 | 40804 | 21415 | 3.11% |
| 2025-06-23 | 49.92 | 50.81 | 0.74 | 1.48% | 49.62 | 51.09 | 24167 | 12252 | 1.84% |
| 2025-06-20 | 50.81 | 50.07 | -0.88 | -1.73% | 50.07 | 51.69 | 24020 | 12195 | 1.83% |
| 2025-06-19 | 51.01 | 50.95 | -0.19 | -0.37% | 50.56 | 52.17 | 29064 | 14907 | 2.21% |
| 2025-06-18 | 50.65 | 51.14 | 0.41 | 0.81% | 50.16 | 51.26 | 23375 | 11879 | 1.78% |
| 2025-06-17 | 50.41 | 50.73 | 0.25 | 0.50% | 50.33 | 50.99 | 14831 | 7520 | 1.13% |
| 2025-06-16 | 49.84 | 50.48 | 0.61 | 1.22% | 49.84 | 50.91 | 16971 | 8582 | 1.29% |
| 2025-06-13 | 51.00 | 49.87 | -1.52 | -2.96% | 49.84 | 51.35 | 31751 | 15979 | 2.42% |
| 2025-06-12 | 50.95 | 51.39 | -0.09 | -0.17% | 50.68 | 51.60 | 16052 | 8236 | 1.22% |
| 2025-06-11 | 51.94 | 51.48 | -0.26 | -0.50% | 51.39 | 52.20 | 19602 | 10133 | 1.49% |
| 2025-06-10 | 53.15 | 51.74 | -1.51 | -2.84% | 51.12 | 53.36 | 30516 | 15866 | 2.32% |
| 2025-06-09 | 53.09 | 53.25 | 0.32 | 0.60% | 52.68 | 53.47 | 25531 | 13560 | 1.94% |