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 | 65.50 | 71.88 | 7.23 | 11.18% | 64.66 | 75.88 | 78760 | 55603 | 11.91% |
| 2025-09-15 | 66.00 | 64.65 | -2.35 | -3.51% | 64.31 | 66.38 | 33875 | 22024 | 5.12% |
| 2025-09-12 | 65.00 | 67.00 | 1.94 | 2.98% | 64.11 | 67.48 | 55640 | 36648 | 8.41% |
| 2025-09-11 | 64.01 | 65.06 | 0.48 | 0.74% | 63.63 | 65.80 | 38272 | 24896 | 5.79% |
| 2025-09-10 | 64.80 | 64.58 | -1.48 | -2.24% | 64.01 | 66.80 | 37969 | 24719 | 5.74% |
| 2025-09-09 | 66.99 | 66.06 | -2.47 | -3.60% | 64.79 | 67.60 | 47790 | 31692 | 7.23% |
| 2025-09-08 | 63.30 | 68.53 | 5.88 | 9.39% | 63.30 | 69.92 | 93589 | 63246 | 14.15% |
| 2025-09-05 | 57.52 | 62.65 | 4.55 | 7.83% | 57.40 | 64.25 | 58553 | 35884 | 8.85% |
| 2025-09-04 | 60.80 | 58.10 | -2.87 | -4.71% | 55.55 | 61.53 | 47707 | 27954 | 7.21% |
| 2025-09-03 | 64.09 | 60.97 | -2.82 | -4.42% | 60.59 | 64.50 | 33479 | 20920 | 5.06% |
| 2025-09-02 | 64.73 | 63.79 | -0.87 | -1.35% | 62.01 | 65.70 | 59587 | 37987 | 9.01% |
| 2025-09-01 | 63.00 | 64.66 | 1.02 | 1.60% | 63.00 | 65.69 | 64372 | 41383 | 9.73% |
| 2025-08-29 | 60.31 | 63.64 | 2.04 | 3.31% | 60.31 | 65.48 | 81093 | 51411 | 12.26% |
| 2025-08-28 | 63.48 | 61.60 | -0.90 | -1.44% | 58.30 | 63.48 | 70846 | 43264 | 10.71% |
| 2025-08-27 | 64.00 | 62.50 | -0.55 | -0.87% | 62.50 | 65.51 | 50294 | 31948 | 7.61% |
| 2025-08-26 | 64.85 | 63.05 | -2.45 | -3.74% | 62.80 | 65.19 | 50515 | 32269 | 7.64% |
| 2025-08-25 | 64.56 | 65.50 | 1.51 | 2.36% | 63.16 | 66.15 | 76013 | 49171 | 11.49% |
| 2025-08-22 | 63.63 | 63.99 | -0.01 | -0.02% | 61.56 | 65.41 | 80501 | 50834 | 12.17% |
| 2025-08-21 | 69.56 | 64.00 | -6.71 | -9.49% | 63.35 | 72.19 | 102676 | 68592 | 15.53% |
| 2025-08-20 | 75.01 | 70.71 | -6.29 | -8.17% | 70.28 | 77.00 | 62671 | 45531 | 9.48% |
| 2025-08-19 | 73.00 | 77.00 | 0.00 | 0.00% | 70.00 | 81.83 | 101347 | 76526 | 15.33% |
| 2025-08-18 | 77.07 | 77.00 | 1.29 | 1.70% | 66.01 | 77.07 | 134883 | 95412 | 20.40% |
| 2025-08-15 | 65.19 | 75.71 | 12.62 | 20.00% | 63.40 | 75.71 | 149373 | 103266 | 22.59% |
| 2025-08-14 | 64.01 | 63.09 | 5.29 | 9.15% | 60.55 | 67.80 | 177751 | 112293 | 26.88% |
| 2025-08-13 | 48.17 | 57.80 | 9.63 | 19.99% | 46.70 | 57.80 | 152136 | 78870 | 23.01% |
| 2025-08-12 | 46.10 | 48.17 | 3.44 | 7.69% | 45.15 | 50.76 | 122290 | 58104 | 18.49% |
| 2025-08-11 | 43.78 | 44.73 | 1.23 | 2.83% | 43.51 | 46.16 | 60543 | 27238 | 9.16% |
| 2025-08-08 | 44.30 | 43.50 | -0.75 | -1.69% | 43.25 | 44.86 | 31293 | 13675 | 4.73% |
| 2025-08-07 | 46.00 | 44.25 | -1.80 | -3.91% | 44.01 | 46.01 | 45460 | 20375 | 6.87% |
| 2025-08-06 | 43.00 | 46.05 | 2.61 | 6.01% | 42.80 | 46.77 | 77241 | 34881 | 11.68% |
| 2025-08-05 | 43.33 | 43.44 | -1.11 | -2.49% | 42.94 | 44.15 | 35642 | 15491 | 5.39% |
| 2025-08-04 | 43.50 | 44.55 | 1.61 | 3.75% | 43.20 | 45.30 | 50036 | 22201 | 7.57% |
| 2025-08-01 | 42.66 | 42.94 | 0.06 | 0.14% | 42.66 | 44.45 | 33520 | 14523 | 5.07% |
| 2025-07-31 | 44.78 | 42.88 | -1.29 | -2.92% | 42.61 | 44.96 | 36666 | 15981 | 5.54% |
| 2025-07-30 | 44.30 | 44.17 | -0.25 | -0.56% | 43.65 | 45.59 | 42874 | 19107 | 6.48% |
| 2025-07-29 | 45.70 | 44.42 | -1.24 | -2.72% | 44.00 | 45.75 | 42177 | 18832 | 6.38% |
| 2025-07-28 | 47.05 | 45.66 | -1.24 | -2.64% | 45.50 | 47.80 | 47209 | 21912 | 7.14% |
| 2025-07-25 | 45.61 | 46.90 | 1.05 | 2.29% | 44.81 | 47.47 | 65217 | 30104 | 9.86% |
| 2025-07-24 | 43.50 | 45.85 | 2.67 | 6.18% | 42.80 | 46.14 | 73731 | 33191 | 11.15% |
| 2025-07-23 | 43.58 | 43.18 | -0.55 | -1.26% | 43.01 | 44.16 | 40412 | 17558 | 6.11% |
| 2025-07-22 | 45.77 | 43.73 | -2.24 | -4.87% | 43.45 | 45.90 | 74413 | 33103 | 11.25% |
| 2025-07-21 | 47.09 | 45.97 | -3.43 | -6.94% | 45.60 | 51.00 | 106824 | 50997 | 16.15% |
| 2025-07-18 | 49.00 | 49.40 | -0.35 | -0.70% | 46.60 | 50.13 | 79482 | 38351 | 12.02% |
| 2025-07-17 | 44.39 | 49.75 | 5.36 | 12.07% | 44.16 | 51.20 | 141457 | 68457 | 21.39% |
| 2025-07-16 | 42.76 | 44.39 | 1.63 | 3.81% | 42.34 | 45.15 | 83648 | 36869 | 12.65% |
| 2025-07-15 | 43.37 | 42.76 | -0.59 | -1.36% | 41.46 | 43.37 | 38076 | 16103 | 5.76% |
| 2025-07-14 | 43.12 | 43.35 | 0.23 | 0.53% | 42.00 | 43.44 | 30827 | 13210 | 4.66% |
| 2025-07-11 | 43.38 | 43.12 | -0.27 | -0.62% | 42.65 | 43.65 | 40337 | 17379 | 6.10% |
| 2025-07-10 | 43.30 | 43.39 | 0.31 | 0.72% | 42.81 | 44.35 | 66752 | 29098 | 10.09% |
| 2025-07-09 | 43.40 | 43.08 | -0.17 | -0.39% | 42.70 | 43.50 | 30780 | 13255 | 4.65% |
| 2025-07-08 | 43.22 | 43.25 | 0.03 | 0.07% | 42.44 | 43.54 | 35309 | 15164 | 5.34% |
| 2025-07-07 | 43.32 | 43.22 | -0.10 | -0.23% | 42.61 | 43.86 | 28506 | 12319 | 4.31% |
| 2025-07-04 | 45.38 | 43.32 | -1.86 | -4.12% | 43.19 | 45.38 | 50870 | 22346 | 7.69% |
| 2025-07-03 | 44.90 | 45.18 | 0.38 | 0.85% | 44.65 | 46.00 | 31806 | 14451 | 4.81% |
| 2025-07-02 | 46.98 | 44.80 | -2.21 | -4.70% | 44.11 | 46.98 | 45381 | 20394 | 6.86% |
| 2025-07-01 | 47.40 | 47.01 | -0.16 | -0.34% | 46.38 | 48.48 | 45618 | 21603 | 6.90% |
| 2025-06-30 | 47.16 | 47.17 | 0.01 | 0.02% | 46.01 | 47.67 | 43116 | 20160 | 6.52% |
| 2025-06-27 | 47.13 | 47.16 | -0.51 | -1.07% | 46.80 | 48.00 | 36568 | 17232 | 5.53% |
| 2025-06-26 | 47.00 | 47.67 | 0.65 | 1.38% | 46.35 | 48.60 | 56474 | 26968 | 8.54% |
| 2025-06-25 | 51.66 | 47.02 | -4.70 | -9.09% | 46.00 | 51.97 | 100813 | 48791 | 15.24% |
| 2025-06-24 | 53.75 | 51.72 | 2.09 | 4.21% | 50.68 | 57.07 | 85715 | 45214 | 12.96% |
| 2025-06-23 | 48.01 | 49.63 | 1.13 | 2.33% | 47.76 | 50.73 | 57109 | 28007 | 8.64% |
| 2025-06-20 | 50.49 | 48.50 | -3.98 | -7.58% | 48.20 | 52.41 | 75737 | 37641 | 11.45% |
| 2025-06-19 | 53.00 | 52.48 | -0.10 | -0.19% | 51.22 | 56.99 | 62127 | 33475 | 9.39% |
| 2025-06-18 | 53.93 | 52.58 | 0.91 | 1.76% | 49.90 | 53.99 | 61611 | 31926 | 9.32% |
| 2025-06-17 | 57.81 | 51.67 | -6.12 | -10.59% | 51.02 | 57.98 | 99025 | 53514 | 14.97% |
| 2025-06-16 | 61.00 | 57.79 | -0.92 | -1.57% | 56.10 | 63.74 | 68015 | 40876 | 10.29% |
| 2025-06-13 | 61.76 | 58.71 | -2.08 | -3.42% | 58.00 | 63.20 | 62016 | 37258 | 9.38% |
| 2025-06-12 | 55.50 | 60.79 | 5.31 | 9.57% | 55.50 | 64.75 | 107887 | 64622 | 16.31% |
| 2025-06-11 | 56.02 | 55.48 | -1.80 | -3.14% | 53.00 | 56.97 | 73238 | 40479 | 11.07% |
| 2025-06-10 | 55.30 | 57.28 | 1.98 | 3.58% | 54.20 | 58.36 | 84939 | 48166 | 12.84% |
| 2025-06-09 | 52.00 | 55.30 | 3.20 | 6.14% | 51.42 | 56.70 | 110485 | 59674 | 16.71% |