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 | 75.47 | 75.89 | 0.90 | 1.20% | 74.00 | 78.33 | 49405 | 37613 | 4.15% |
| 2025-09-12 | 70.68 | 74.99 | 4.26 | 6.02% | 70.10 | 75.50 | 61571 | 45070 | 5.17% |
| 2025-09-11 | 69.02 | 70.73 | 1.22 | 1.76% | 68.68 | 72.17 | 42404 | 29960 | 3.56% |
| 2025-09-10 | 68.01 | 69.51 | 0.40 | 0.58% | 68.01 | 70.44 | 26300 | 18372 | 2.21% |
| 2025-09-09 | 72.50 | 69.11 | -5.82 | -7.77% | 68.13 | 72.85 | 58948 | 41488 | 4.95% |
| 2025-09-08 | 70.68 | 74.93 | 4.25 | 6.01% | 68.34 | 75.98 | 66328 | 47480 | 5.57% |
| 2025-09-05 | 68.48 | 70.68 | 2.18 | 3.18% | 68.00 | 71.30 | 32434 | 22558 | 2.72% |
| 2025-09-04 | 72.01 | 68.50 | -4.34 | -5.96% | 67.42 | 73.36 | 45443 | 31721 | 3.82% |
| 2025-09-03 | 71.71 | 72.84 | 1.30 | 1.82% | 70.88 | 74.40 | 39828 | 28997 | 3.34% |
| 2025-09-02 | 76.84 | 71.54 | -5.82 | -7.52% | 70.60 | 78.86 | 51083 | 37434 | 4.29% |
| 2025-09-01 | 73.01 | 77.36 | 3.20 | 4.31% | 72.00 | 78.88 | 62056 | 47461 | 5.21% |
| 2025-08-29 | 75.80 | 74.16 | -3.72 | -4.78% | 72.60 | 75.86 | 59568 | 43932 | 5.00% |
| 2025-08-28 | 73.91 | 77.88 | 4.51 | 6.15% | 72.80 | 79.00 | 71590 | 54660 | 6.01% |
| 2025-08-27 | 73.01 | 73.37 | -0.39 | -0.53% | 72.68 | 77.50 | 65039 | 48613 | 5.46% |
| 2025-08-26 | 76.20 | 73.76 | -4.33 | -5.54% | 72.88 | 76.49 | 72081 | 53485 | 6.05% |
| 2025-08-25 | 79.00 | 78.09 | -1.90 | -2.38% | 74.52 | 81.60 | 94042 | 72840 | 7.90% |
| 2025-08-22 | 68.10 | 79.99 | 10.06 | 14.39% | 68.05 | 83.00 | 106803 | 80901 | 8.97% |
| 2025-08-21 | 64.77 | 69.93 | 4.09 | 6.21% | 63.88 | 73.85 | 70298 | 48103 | 5.90% |
| 2025-08-20 | 63.89 | 65.84 | 2.75 | 4.36% | 61.92 | 66.63 | 44683 | 28658 | 3.75% |
| 2025-08-19 | 64.75 | 63.09 | -2.30 | -3.52% | 62.96 | 65.00 | 27076 | 17246 | 2.27% |
| 2025-08-18 | 63.70 | 65.51 | 2.13 | 3.36% | 63.04 | 66.25 | 45105 | 29151 | 3.79% |
| 2025-08-15 | 62.35 | 63.38 | 0.72 | 1.15% | 62.20 | 63.58 | 29935 | 18832 | 2.51% |
| 2025-08-14 | 63.06 | 62.66 | -0.73 | -1.15% | 61.80 | 63.86 | 37612 | 23630 | 3.16% |
| 2025-08-13 | 62.45 | 63.39 | 0.94 | 1.51% | 62.27 | 65.28 | 47879 | 30318 | 4.02% |
| 2025-08-12 | 61.30 | 62.45 | 1.05 | 1.71% | 60.20 | 62.85 | 45941 | 28392 | 3.86% |
| 2025-08-11 | 59.30 | 61.40 | 1.90 | 3.19% | 58.80 | 62.66 | 55719 | 34163 | 4.68% |
| 2025-08-08 | 60.81 | 59.50 | -1.51 | -2.48% | 59.32 | 61.80 | 43650 | 26180 | 3.67% |
| 2025-08-07 | 59.50 | 61.01 | 1.22 | 2.04% | 59.50 | 62.43 | 84660 | 51654 | 7.11% |
| 2025-08-06 | 57.72 | 59.79 | 1.76 | 3.03% | 56.90 | 59.99 | 49456 | 29059 | 4.15% |
| 2025-08-05 | 57.64 | 58.03 | 0.51 | 0.89% | 57.04 | 58.33 | 23082 | 13343 | 1.94% |
| 2025-08-04 | 55.11 | 57.52 | 2.14 | 3.86% | 54.87 | 58.28 | 45980 | 26192 | 3.86% |
| 2025-08-01 | 56.56 | 55.38 | -1.32 | -2.33% | 54.65 | 57.06 | 48122 | 26727 | 4.04% |
| 2025-07-31 | 57.27 | 56.70 | -0.67 | -1.17% | 56.41 | 57.69 | 28073 | 16015 | 2.75% |
| 2025-07-30 | 58.40 | 57.37 | -1.12 | -1.91% | 56.68 | 58.50 | 28891 | 16631 | 2.83% |
| 2025-07-29 | 58.71 | 58.49 | -0.22 | -0.37% | 57.50 | 58.99 | 26821 | 15625 | 2.62% |
| 2025-07-28 | 59.88 | 58.71 | -0.54 | -0.91% | 58.42 | 59.97 | 26571 | 15662 | 2.60% |
| 2025-07-25 | 59.00 | 59.25 | -0.71 | -1.18% | 58.49 | 60.27 | 38607 | 22784 | 3.78% |
| 2025-07-24 | 58.50 | 59.96 | 1.44 | 2.46% | 57.84 | 60.43 | 54383 | 32423 | 5.32% |
| 2025-07-23 | 54.26 | 58.52 | 3.92 | 7.18% | 54.26 | 59.31 | 84030 | 48250 | 8.22% |
| 2025-07-22 | 53.26 | 54.60 | 1.22 | 2.29% | 53.26 | 55.19 | 32574 | 17726 | 3.19% |
| 2025-07-21 | 53.91 | 53.38 | -0.52 | -0.96% | 53.00 | 54.09 | 30150 | 16115 | 2.95% |
| 2025-07-18 | 54.94 | 53.90 | -0.85 | -1.55% | 53.72 | 55.44 | 28088 | 15253 | 2.75% |
| 2025-07-17 | 54.58 | 54.75 | 0.31 | 0.57% | 54.21 | 54.98 | 16603 | 9064 | 1.62% |
| 2025-07-16 | 54.77 | 54.44 | -0.33 | -0.60% | 54.44 | 55.68 | 18510 | 10172 | 1.81% |
| 2025-07-15 | 55.71 | 54.77 | -0.84 | -1.51% | 54.60 | 55.98 | 25057 | 13795 | 2.45% |
| 2025-07-14 | 56.38 | 55.61 | -0.85 | -1.51% | 55.41 | 56.46 | 14590 | 8144 | 1.43% |
| 2025-07-11 | 55.74 | 56.46 | 0.73 | 1.31% | 55.25 | 56.65 | 21573 | 12072 | 2.11% |
| 2025-07-10 | 56.62 | 55.73 | -1.13 | -1.99% | 55.60 | 56.76 | 18175 | 10157 | 1.78% |
| 2025-07-09 | 56.77 | 56.86 | -0.22 | -0.39% | 55.85 | 57.48 | 27861 | 15783 | 2.73% |
| 2025-07-08 | 57.30 | 57.08 | 0.10 | 0.18% | 56.91 | 58.05 | 22099 | 12684 | 2.16% |
| 2025-07-07 | 56.50 | 56.98 | 0.44 | 0.78% | 56.35 | 58.90 | 30401 | 17570 | 2.97% |
| 2025-07-04 | 54.80 | 56.54 | 1.62 | 2.95% | 53.43 | 58.30 | 47067 | 26406 | 4.60% |
| 2025-07-03 | 55.00 | 54.92 | -0.14 | -0.25% | 54.71 | 55.55 | 11454 | 6302 | 1.12% |
| 2025-07-02 | 56.60 | 55.06 | -1.63 | -2.88% | 54.80 | 56.60 | 19790 | 10946 | 1.94% |
| 2025-07-01 | 57.35 | 56.69 | -0.63 | -1.10% | 56.44 | 58.00 | 22276 | 12714 | 2.18% |
| 2025-06-30 | 56.09 | 57.32 | 1.63 | 2.93% | 56.09 | 57.48 | 27904 | 15838 | 2.73% |
| 2025-06-27 | 56.00 | 55.69 | -0.03 | -0.05% | 55.56 | 56.57 | 14779 | 8274 | 1.45% |
| 2025-06-26 | 56.66 | 55.72 | -1.00 | -1.76% | 55.52 | 57.35 | 18206 | 10220 | 1.78% |
| 2025-06-25 | 56.21 | 56.72 | 0.15 | 0.27% | 55.40 | 56.96 | 22508 | 12637 | 2.20% |
| 2025-06-24 | 56.13 | 56.57 | -0.16 | -0.28% | 55.86 | 56.98 | 20260 | 11430 | 1.98% |
| 2025-06-23 | 54.46 | 56.73 | 2.13 | 3.90% | 54.30 | 57.23 | 29815 | 16788 | 2.92% |
| 2025-06-20 | 54.26 | 54.60 | 0.09 | 0.17% | 53.98 | 55.19 | 13338 | 7272 | 1.30% |
| 2025-06-19 | 54.00 | 54.51 | 0.41 | 0.76% | 53.65 | 56.00 | 32125 | 17699 | 3.14% |
| 2025-06-18 | 52.50 | 54.10 | 2.52 | 4.89% | 51.81 | 55.25 | 32250 | 17291 | 3.16% |
| 2025-06-17 | 53.59 | 51.58 | -1.90 | -3.55% | 51.12 | 53.76 | 23917 | 12413 | 2.34% |
| 2025-06-16 | 53.99 | 53.48 | -0.53 | -0.98% | 53.43 | 54.50 | 12850 | 6923 | 1.26% |
| 2025-06-13 | 52.70 | 54.01 | 1.30 | 2.47% | 52.15 | 54.87 | 34453 | 18591 | 3.37% |
| 2025-06-12 | 53.40 | 52.71 | -0.60 | -1.13% | 52.52 | 53.42 | 15593 | 8257 | 1.53% |
| 2025-06-11 | 53.29 | 53.31 | 0.12 | 0.23% | 53.29 | 54.19 | 10681 | 5732 | 1.05% |
| 2025-06-10 | 54.69 | 53.19 | -1.50 | -2.74% | 52.91 | 54.80 | 11193 | 6009 | 1.10% |
| 2025-06-09 | 54.84 | 54.69 | -0.14 | -0.26% | 53.90 | 55.16 | 12040 | 6555 | 1.18% |