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 | 60.30 | 59.32 | -0.48 | -0.80% | 58.71 | 60.32 | 30025 | 17831 | 0.67% |
| 2025-09-15 | 59.83 | 59.80 | -0.20 | -0.33% | 59.60 | 61.16 | 36226 | 21775 | 0.81% |
| 2025-09-12 | 59.80 | 60.00 | -0.12 | -0.20% | 58.88 | 60.78 | 42904 | 25684 | 0.96% |
| 2025-09-11 | 57.00 | 60.12 | 0.98 | 1.66% | 55.85 | 60.38 | 61212 | 35855 | 1.37% |
| 2025-09-10 | 60.88 | 59.14 | -1.74 | -2.86% | 58.76 | 62.27 | 59315 | 35478 | 1.33% |
| 2025-09-09 | 61.63 | 60.88 | -1.37 | -2.20% | 60.42 | 64.21 | 58738 | 36505 | 1.32% |
| 2025-09-08 | 63.08 | 62.25 | -0.75 | -1.19% | 61.46 | 63.78 | 37288 | 23247 | 0.84% |
| 2025-09-05 | 61.10 | 63.00 | 1.63 | 2.66% | 60.58 | 63.35 | 42961 | 26672 | 0.96% |
| 2025-09-04 | 63.00 | 61.37 | -2.11 | -3.32% | 60.01 | 64.63 | 59833 | 37221 | 1.34% |
| 2025-09-03 | 64.34 | 63.48 | -0.84 | -1.31% | 62.89 | 66.35 | 48603 | 31268 | 1.09% |
| 2025-09-02 | 65.80 | 64.32 | -1.55 | -2.35% | 63.35 | 67.93 | 62355 | 40750 | 1.40% |
| 2025-09-01 | 63.70 | 65.87 | 2.37 | 3.73% | 63.50 | 67.38 | 77439 | 50887 | 1.74% |
| 2025-08-29 | 62.50 | 63.50 | -0.78 | -1.21% | 62.00 | 65.30 | 82325 | 52157 | 1.85% |
| 2025-08-28 | 66.10 | 64.28 | -1.21 | -1.85% | 61.89 | 66.10 | 85975 | 54774 | 1.93% |
| 2025-08-27 | 66.90 | 65.49 | -1.16 | -1.74% | 65.40 | 68.69 | 61878 | 41574 | 1.39% |
| 2025-08-26 | 68.37 | 66.65 | -1.86 | -2.71% | 66.40 | 69.78 | 59755 | 40263 | 1.34% |
| 2025-08-25 | 68.19 | 68.51 | 0.45 | 0.66% | 67.84 | 70.50 | 67209 | 46313 | 1.51% |
| 2025-08-22 | 67.51 | 68.06 | -0.29 | -0.42% | 67.13 | 68.99 | 65980 | 44836 | 1.48% |
| 2025-08-21 | 69.00 | 68.35 | -0.96 | -1.39% | 67.89 | 71.14 | 71936 | 49832 | 1.62% |
| 2025-08-20 | 69.52 | 69.31 | -2.09 | -2.93% | 66.57 | 70.26 | 102511 | 70052 | 2.30% |
| 2025-08-19 | 72.99 | 71.40 | -1.60 | -2.19% | 71.00 | 78.84 | 145494 | 108675 | 3.27% |
| 2025-08-18 | 73.00 | 73.00 | -0.20 | -0.27% | 70.59 | 73.70 | 116666 | 83870 | 2.62% |
| 2025-08-15 | 68.00 | 73.20 | 4.75 | 6.94% | 66.11 | 76.20 | 154031 | 109968 | 3.46% |
| 2025-08-14 | 65.00 | 68.45 | 3.39 | 5.21% | 65.00 | 73.00 | 173423 | 119842 | 3.89% |
| 2025-08-13 | 64.64 | 65.06 | 0.64 | 0.99% | 63.80 | 67.47 | 88366 | 57744 | 1.98% |
| 2025-08-12 | 65.40 | 64.42 | -1.02 | -1.56% | 63.32 | 65.41 | 56412 | 36153 | 1.27% |
| 2025-08-11 | 65.69 | 65.44 | -0.86 | -1.30% | 64.80 | 66.88 | 54971 | 36153 | 1.23% |
| 2025-08-08 | 66.55 | 66.30 | -0.30 | -0.45% | 64.78 | 67.10 | 47628 | 31468 | 1.07% |
| 2025-08-07 | 69.65 | 66.60 | -3.19 | -4.57% | 66.50 | 70.69 | 72378 | 48974 | 1.63% |
| 2025-08-06 | 70.31 | 69.79 | -0.36 | -0.51% | 69.15 | 71.82 | 48363 | 33939 | 1.09% |
| 2025-08-05 | 69.88 | 70.15 | -0.01 | -0.01% | 68.05 | 70.90 | 46046 | 32035 | 1.03% |
| 2025-08-04 | 69.39 | 70.16 | 0.64 | 0.92% | 67.98 | 70.24 | 68008 | 47031 | 1.53% |
| 2025-08-01 | 74.82 | 69.52 | -5.28 | -7.06% | 69.24 | 76.49 | 103144 | 73816 | 2.32% |
| 2025-07-31 | 74.54 | 74.80 | -0.08 | -0.11% | 74.00 | 77.55 | 65522 | 49736 | 1.47% |
| 2025-07-30 | 76.00 | 74.88 | -2.74 | -3.53% | 74.70 | 81.32 | 100130 | 78168 | 2.25% |
| 2025-07-29 | 75.84 | 77.62 | 2.13 | 2.82% | 73.88 | 78.87 | 90549 | 69611 | 2.03% |
| 2025-07-28 | 75.30 | 75.49 | -0.87 | -1.14% | 74.32 | 77.55 | 74599 | 56344 | 1.68% |
| 2025-07-25 | 78.72 | 76.36 | -2.33 | -2.96% | 76.36 | 79.88 | 54490 | 42555 | 1.22% |
| 2025-07-24 | 78.90 | 78.69 | -0.02 | -0.03% | 77.50 | 81.88 | 66253 | 52454 | 1.49% |
| 2025-07-23 | 78.11 | 78.71 | -0.98 | -1.23% | 76.80 | 80.40 | 58030 | 45756 | 1.30% |
| 2025-07-22 | 81.79 | 79.69 | -2.91 | -3.52% | 78.13 | 84.60 | 82025 | 66638 | 1.84% |
| 2025-07-21 | 83.25 | 82.60 | -2.35 | -2.77% | 79.50 | 84.19 | 77614 | 63473 | 1.74% |
| 2025-07-18 | 84.00 | 84.95 | -0.68 | -0.79% | 81.66 | 86.30 | 111827 | 93814 | 2.51% |
| 2025-07-17 | 75.20 | 85.63 | 11.43 | 15.40% | 75.20 | 89.04 | 164634 | 133320 | 3.70% |
| 2025-07-16 | 74.72 | 74.20 | 0.81 | 1.10% | 73.59 | 76.60 | 86711 | 64843 | 1.95% |
| 2025-07-15 | 74.00 | 73.39 | -1.10 | -1.48% | 72.40 | 74.01 | 55375 | 40560 | 1.24% |
| 2025-07-14 | 73.50 | 74.49 | 0.49 | 0.66% | 72.60 | 74.90 | 64451 | 47554 | 1.45% |
| 2025-07-11 | 74.30 | 74.00 | -0.64 | -0.86% | 73.48 | 76.30 | 73903 | 55062 | 1.66% |
| 2025-07-10 | 76.67 | 74.64 | -2.36 | -3.06% | 74.32 | 77.06 | 73255 | 55207 | 1.64% |
| 2025-07-09 | 79.17 | 77.00 | -2.17 | -2.74% | 75.62 | 79.22 | 98880 | 76166 | 2.22% |
| 2025-07-08 | 81.27 | 79.17 | -3.04 | -3.70% | 78.23 | 83.94 | 108487 | 87015 | 2.44% |
| 2025-07-07 | 85.19 | 82.21 | -3.20 | -3.75% | 80.90 | 87.08 | 112721 | 93556 | 2.53% |
| 2025-07-04 | 75.20 | 85.41 | 12.07 | 16.46% | 75.20 | 87.97 | 201686 | 162955 | 4.53% |
| 2025-07-03 | 62.00 | 73.34 | 12.22 | 19.99% | 62.00 | 73.34 | 126764 | 89306 | 2.85% |
| 2025-07-02 | 62.30 | 61.12 | -1.74 | -2.77% | 60.20 | 63.98 | 52112 | 32158 | 1.17% |
| 2025-07-01 | 59.88 | 62.86 | 3.01 | 5.03% | 59.01 | 64.00 | 67214 | 41201 | 1.51% |
| 2025-06-30 | 58.28 | 59.85 | 0.95 | 1.61% | 58.00 | 60.77 | 54008 | 32326 | 1.21% |
| 2025-06-27 | 57.14 | 58.90 | 0.79 | 1.36% | 57.14 | 60.90 | 73139 | 43321 | 1.64% |
| 2025-06-26 | 56.03 | 58.11 | 1.41 | 2.49% | 54.00 | 58.36 | 79585 | 44867 | 1.79% |
| 2025-06-25 | 56.71 | 56.70 | -1.30 | -2.24% | 56.31 | 58.18 | 76002 | 43384 | 1.71% |
| 2025-06-24 | 52.40 | 58.00 | 5.33 | 10.12% | 51.73 | 61.50 | 119048 | 67021 | 2.67% |
| 2025-06-23 | 45.20 | 52.67 | 7.52 | 16.66% | 44.80 | 52.80 | 83941 | 41264 | 1.88% |
| 2025-06-20 | 45.18 | 45.15 | -0.18 | -0.40% | 44.94 | 46.30 | 23989 | 10909 | 0.54% |
| 2025-06-19 | 45.50 | 45.33 | -0.17 | -0.37% | 45.05 | 47.00 | 30251 | 13911 | 0.68% |
| 2025-06-18 | 45.45 | 45.50 | -0.58 | -1.26% | 45.13 | 46.24 | 24120 | 10997 | 0.54% |
| 2025-06-17 | 48.01 | 46.08 | -1.67 | -3.50% | 45.82 | 48.50 | 54682 | 25457 | 1.23% |
| 2025-06-16 | 49.05 | 47.75 | -1.19 | -2.43% | 47.00 | 49.98 | 57465 | 27664 | 1.29% |
| 2025-06-13 | 48.55 | 48.94 | -0.24 | -0.49% | 48.23 | 50.45 | 84088 | 41364 | 1.89% |
| 2025-06-12 | 46.80 | 49.18 | 2.38 | 5.09% | 46.52 | 49.18 | 68937 | 33163 | 1.55% |
| 2025-06-11 | 46.95 | 46.80 | -0.19 | -0.40% | 46.45 | 48.66 | 40633 | 19201 | 0.91% |
| 2025-06-10 | 46.69 | 46.99 | -0.41 | -0.86% | 46.20 | 47.87 | 52659 | 24788 | 1.18% |
| 2025-06-09 | 45.98 | 47.40 | 0.96 | 2.07% | 45.36 | 48.96 | 93279 | 44209 | 2.09% |