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 | 67.66 | 67.01 | -0.56 | -0.83% | 66.41 | 67.99 | 5607 | 3772 | 1.37% |
| 2025-09-12 | 69.22 | 67.57 | -2.11 | -3.03% | 67.00 | 69.22 | 9368 | 6356 | 2.29% |
| 2025-09-11 | 67.01 | 69.68 | 2.19 | 3.24% | 66.61 | 70.18 | 14422 | 9902 | 3.52% |
| 2025-09-10 | 67.08 | 67.49 | -0.17 | -0.25% | 66.66 | 69.66 | 10991 | 7429 | 2.69% |
| 2025-09-09 | 67.34 | 67.66 | -0.04 | -0.06% | 64.72 | 67.66 | 13401 | 8898 | 3.27% |
| 2025-09-08 | 67.00 | 67.70 | 0.20 | 0.30% | 65.72 | 68.60 | 7036 | 4720 | 1.72% |
| 2025-09-05 | 66.88 | 67.50 | 1.62 | 2.46% | 65.05 | 67.50 | 11907 | 7936 | 2.91% |
| 2025-09-04 | 68.01 | 65.88 | -2.13 | -3.13% | 63.99 | 68.98 | 19479 | 12814 | 4.76% |
| 2025-09-03 | 67.70 | 68.01 | 0.88 | 1.31% | 66.00 | 68.98 | 12402 | 8394 | 3.03% |
| 2025-09-02 | 71.49 | 67.13 | -4.40 | -6.15% | 66.32 | 71.52 | 18139 | 12442 | 4.43% |
| 2025-09-01 | 71.16 | 71.53 | 0.02 | 0.03% | 68.98 | 72.98 | 18374 | 13102 | 4.49% |
| 2025-08-29 | 71.55 | 71.51 | -0.09 | -0.13% | 69.52 | 73.40 | 21985 | 15644 | 5.37% |
| 2025-08-28 | 71.07 | 71.60 | 1.86 | 2.67% | 68.73 | 72.53 | 23597 | 16669 | 5.76% |
| 2025-08-27 | 67.31 | 69.74 | 2.47 | 3.67% | 67.31 | 72.28 | 34618 | 24375 | 8.46% |
| 2025-08-26 | 68.00 | 67.27 | 4.22 | 6.69% | 66.90 | 74.37 | 39419 | 27784 | 9.63% |
| 2025-08-25 | 57.57 | 63.05 | 6.17 | 10.85% | 57.27 | 63.79 | 26555 | 16312 | 6.49% |
| 2025-08-22 | 56.71 | 56.88 | 0.74 | 1.32% | 55.30 | 57.87 | 8894 | 5016 | 2.17% |
| 2025-08-21 | 54.55 | 56.14 | 1.04 | 1.89% | 54.55 | 58.46 | 15170 | 8582 | 3.71% |
| 2025-08-20 | 51.48 | 55.10 | 3.15 | 6.06% | 51.17 | 55.50 | 18711 | 10069 | 4.57% |
| 2025-08-19 | 52.01 | 51.95 | -0.85 | -1.61% | 51.60 | 52.69 | 7930 | 4122 | 1.94% |
| 2025-08-18 | 50.52 | 52.80 | 2.70 | 5.39% | 50.51 | 53.17 | 14687 | 7657 | 3.59% |
| 2025-08-15 | 49.09 | 50.10 | 1.17 | 2.39% | 48.76 | 52.45 | 12845 | 6545 | 3.14% |
| 2025-08-14 | 51.40 | 48.93 | -2.37 | -4.62% | 48.60 | 51.69 | 13540 | 6711 | 3.31% |
| 2025-08-13 | 52.76 | 51.30 | -1.46 | -2.77% | 50.93 | 53.14 | 15462 | 7992 | 3.78% |
| 2025-08-12 | 54.01 | 52.76 | -1.56 | -2.87% | 52.00 | 54.70 | 11261 | 5968 | 2.75% |
| 2025-08-11 | 54.45 | 54.32 | -0.78 | -1.42% | 52.60 | 55.00 | 18630 | 10003 | 4.55% |
| 2025-08-08 | 50.68 | 55.10 | 4.92 | 9.80% | 50.50 | 55.28 | 30373 | 16061 | 7.42% |
| 2025-08-07 | 48.60 | 50.18 | 1.87 | 3.87% | 48.33 | 51.16 | 20380 | 10197 | 4.98% |
| 2025-08-06 | 48.62 | 48.31 | -0.25 | -0.51% | 48.28 | 49.96 | 11376 | 5542 | 2.78% |
| 2025-08-05 | 49.20 | 48.56 | -0.40 | -0.82% | 48.20 | 52.00 | 15792 | 7789 | 3.86% |
| 2025-08-04 | 48.36 | 48.96 | -0.57 | -1.15% | 47.03 | 49.48 | 25356 | 12135 | 6.19% |
| 2025-08-01 | 51.35 | 49.53 | -2.33 | -4.49% | 49.50 | 54.45 | 28465 | 14679 | 6.95% |
| 2025-07-31 | 48.04 | 51.86 | 3.34 | 6.88% | 47.30 | 52.46 | 34183 | 17328 | 8.35% |
| 2025-07-30 | 45.79 | 48.52 | 3.06 | 6.73% | 45.00 | 48.98 | 25226 | 11954 | 6.16% |
| 2025-07-29 | 46.36 | 45.46 | -1.63 | -3.46% | 44.70 | 47.19 | 15117 | 6881 | 3.69% |
| 2025-07-28 | 43.10 | 47.09 | 3.99 | 9.26% | 42.98 | 47.63 | 17385 | 7808 | 4.25% |
| 2025-07-25 | 42.96 | 43.10 | 0.15 | 0.35% | 42.40 | 43.25 | 6477 | 2770 | 1.58% |
| 2025-07-24 | 40.69 | 42.95 | 2.43 | 6.00% | 40.69 | 43.35 | 13689 | 5782 | 3.34% |
| 2025-07-23 | 41.13 | 40.52 | -0.38 | -0.93% | 40.52 | 41.13 | 4505 | 1837 | 1.10% |
| 2025-07-22 | 41.23 | 40.90 | -0.28 | -0.68% | 40.65 | 41.50 | 7099 | 2918 | 1.73% |
| 2025-07-21 | 40.60 | 41.18 | 0.17 | 0.41% | 40.52 | 41.77 | 8322 | 3420 | 2.03% |
| 2025-07-18 | 40.79 | 41.01 | 0.67 | 1.66% | 40.28 | 42.60 | 9188 | 3799 | 2.28% |
| 2025-07-17 | 40.70 | 40.34 | -0.52 | -1.27% | 40.17 | 40.90 | 5831 | 2352 | 1.45% |
| 2025-07-16 | 39.27 | 40.86 | 1.50 | 3.81% | 39.27 | 41.28 | 10649 | 4320 | 2.65% |
| 2025-07-15 | 39.97 | 39.36 | -0.42 | -1.06% | 39.13 | 40.11 | 3572 | 1408 | 0.89% |
| 2025-07-14 | 39.42 | 39.78 | 0.36 | 0.91% | 39.12 | 40.02 | 3407 | 1352 | 0.85% |
| 2025-07-11 | 39.49 | 39.42 | 0.15 | 0.38% | 38.90 | 39.76 | 3783 | 1488 | 0.94% |
| 2025-07-10 | 39.15 | 39.27 | -0.09 | -0.23% | 38.91 | 39.47 | 3190 | 1250 | 0.79% |
| 2025-07-09 | 39.54 | 39.36 | -0.30 | -0.76% | 39.10 | 39.79 | 3023 | 1191 | 0.75% |
| 2025-07-08 | 39.54 | 39.66 | 0.28 | 0.71% | 39.33 | 39.95 | 3728 | 1480 | 0.93% |
| 2025-07-07 | 39.10 | 39.38 | 0.18 | 0.46% | 38.90 | 39.51 | 3207 | 1258 | 0.80% |
| 2025-07-04 | 39.75 | 39.20 | -0.54 | -1.36% | 39.06 | 39.75 | 3495 | 1373 | 0.87% |
| 2025-07-03 | 39.68 | 39.74 | 0.24 | 0.61% | 39.12 | 39.75 | 3269 | 1292 | 0.81% |
| 2025-07-02 | 39.64 | 39.50 | -0.30 | -0.75% | 39.13 | 39.69 | 4995 | 1965 | 1.24% |
| 2025-07-01 | 39.60 | 39.80 | 0.14 | 0.35% | 39.36 | 40.14 | 4665 | 1854 | 1.16% |
| 2025-06-30 | 40.67 | 39.66 | -0.22 | -0.55% | 39.41 | 40.67 | 6871 | 2725 | 1.71% |
| 2025-06-27 | 39.16 | 39.88 | 0.73 | 1.86% | 38.91 | 40.81 | 8918 | 3549 | 2.22% |
| 2025-06-26 | 40.31 | 39.15 | -0.89 | -2.22% | 39.11 | 40.31 | 6511 | 2566 | 1.62% |
| 2025-06-25 | 40.50 | 40.04 | -0.29 | -0.72% | 39.50 | 40.78 | 9812 | 3916 | 2.44% |
| 2025-06-24 | 38.14 | 40.33 | 2.19 | 5.74% | 38.14 | 40.86 | 16296 | 6444 | 4.05% |
| 2025-06-23 | 36.16 | 38.14 | 2.08 | 5.77% | 35.50 | 38.66 | 10084 | 3794 | 2.51% |
| 2025-06-20 | 36.67 | 36.06 | -0.43 | -1.18% | 35.97 | 37.08 | 3260 | 1189 | 0.81% |
| 2025-06-19 | 37.50 | 36.49 | -1.03 | -2.75% | 36.34 | 37.64 | 3614 | 1335 | 0.90% |
| 2025-06-18 | 37.62 | 37.52 | -0.18 | -0.48% | 37.00 | 37.88 | 3067 | 1143 | 0.76% |
| 2025-06-17 | 37.41 | 37.70 | 0.38 | 1.02% | 37.25 | 37.95 | 3535 | 1331 | 0.88% |
| 2025-06-16 | 36.88 | 37.32 | 0.80 | 2.19% | 36.39 | 37.48 | 2701 | 1004 | 0.67% |
| 2025-06-13 | 37.11 | 36.52 | -0.43 | -1.16% | 36.51 | 37.32 | 3154 | 1160 | 0.78% |
| 2025-06-12 | 37.40 | 36.95 | -0.43 | -1.15% | 36.82 | 37.67 | 2473 | 918 | 0.61% |
| 2025-06-11 | 36.73 | 37.38 | 0.91 | 2.50% | 36.54 | 37.60 | 3813 | 1419 | 0.95% |
| 2025-06-10 | 37.00 | 36.47 | -0.51 | -1.38% | 36.17 | 37.09 | 3184 | 1165 | 0.79% |
| 2025-06-09 | 36.32 | 36.98 | 0.47 | 1.29% | 36.32 | 36.99 | 2985 | 1100 | 0.74% |