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 | 67.10 | 69.35 | 2.58 | 3.86% | 66.52 | 69.66 | 9674 | 6633 | 1.85% |
| 2025-09-15 | 66.70 | 66.77 | 0.27 | 0.41% | 66.51 | 68.75 | 6746 | 4570 | 1.29% |
| 2025-09-12 | 67.12 | 66.50 | -1.50 | -2.21% | 66.50 | 68.12 | 5872 | 3942 | 1.12% |
| 2025-09-11 | 66.75 | 68.00 | 1.16 | 1.74% | 65.81 | 68.23 | 7211 | 4853 | 1.38% |
| 2025-09-10 | 67.60 | 66.84 | -0.82 | -1.21% | 66.70 | 69.17 | 5694 | 3856 | 1.09% |
| 2025-09-09 | 67.83 | 67.66 | -0.16 | -0.24% | 67.11 | 69.01 | 10039 | 6854 | 1.92% |
| 2025-09-08 | 66.00 | 67.82 | 1.68 | 2.54% | 65.03 | 68.20 | 9822 | 6602 | 1.88% |
| 2025-09-05 | 63.72 | 66.14 | 2.73 | 4.31% | 63.50 | 66.15 | 8263 | 5406 | 1.58% |
| 2025-09-04 | 65.62 | 63.41 | -1.84 | -2.82% | 62.30 | 66.20 | 9652 | 6233 | 1.85% |
| 2025-09-03 | 68.54 | 65.25 | -2.91 | -4.27% | 65.00 | 69.08 | 9016 | 6027 | 1.73% |
| 2025-09-02 | 72.00 | 68.16 | -3.28 | -4.59% | 66.66 | 72.00 | 16452 | 11306 | 3.15% |
| 2025-09-01 | 67.51 | 71.44 | 4.20 | 6.25% | 67.42 | 71.99 | 22592 | 15851 | 4.33% |
| 2025-08-29 | 67.45 | 67.24 | -0.18 | -0.27% | 65.31 | 68.26 | 7900 | 5261 | 1.51% |
| 2025-08-28 | 66.20 | 67.42 | 1.54 | 2.34% | 65.70 | 68.60 | 12299 | 8261 | 2.36% |
| 2025-08-27 | 69.21 | 65.88 | -2.82 | -4.10% | 65.69 | 69.39 | 11706 | 7945 | 2.24% |
| 2025-08-26 | 68.00 | 68.70 | -0.20 | -0.29% | 68.00 | 71.59 | 13128 | 9146 | 2.51% |
| 2025-08-25 | 66.08 | 68.90 | 2.95 | 4.47% | 65.07 | 69.76 | 18566 | 12567 | 3.56% |
| 2025-08-22 | 66.20 | 65.95 | -0.15 | -0.23% | 65.50 | 66.85 | 9608 | 6347 | 1.84% |
| 2025-08-21 | 68.28 | 66.10 | -1.77 | -2.61% | 65.83 | 68.69 | 8243 | 5500 | 1.58% |
| 2025-08-20 | 67.16 | 67.87 | -0.23 | -0.34% | 66.51 | 68.00 | 8071 | 5431 | 1.55% |
| 2025-08-19 | 69.00 | 68.10 | 0.11 | 0.16% | 66.70 | 69.17 | 13389 | 9071 | 2.56% |
| 2025-08-18 | 70.82 | 67.99 | 1.29 | 1.93% | 66.98 | 72.38 | 27279 | 18767 | 5.22% |
| 2025-08-15 | 62.20 | 66.70 | 5.40 | 8.81% | 62.20 | 67.79 | 18226 | 11961 | 3.49% |
| 2025-08-14 | 64.07 | 61.30 | -2.77 | -4.32% | 61.30 | 64.24 | 12091 | 7530 | 2.32% |
| 2025-08-13 | 65.01 | 64.07 | -1.11 | -1.70% | 63.22 | 66.37 | 11249 | 7216 | 2.15% |
| 2025-08-12 | 66.00 | 65.18 | 0.05 | 0.08% | 64.14 | 66.00 | 6465 | 4196 | 1.24% |
| 2025-08-11 | 63.25 | 65.23 | 2.23 | 3.54% | 62.63 | 66.86 | 12391 | 8102 | 2.37% |
| 2025-08-08 | 63.51 | 63.00 | -0.51 | -0.80% | 62.40 | 63.87 | 8305 | 5245 | 1.59% |
| 2025-08-07 | 62.88 | 63.51 | 0.82 | 1.31% | 62.30 | 64.41 | 8988 | 5677 | 1.72% |
| 2025-08-06 | 62.60 | 62.69 | 0.03 | 0.05% | 61.50 | 63.59 | 10041 | 6303 | 1.92% |
| 2025-08-05 | 59.88 | 62.66 | 2.88 | 4.82% | 59.79 | 63.37 | 14053 | 8660 | 2.69% |
| 2025-08-04 | 56.75 | 59.78 | 2.70 | 4.73% | 56.50 | 59.88 | 12063 | 7093 | 2.31% |
| 2025-08-01 | 56.42 | 57.08 | 0.98 | 1.75% | 55.88 | 57.47 | 6475 | 3678 | 1.24% |
| 2025-07-31 | 56.10 | 56.10 | -0.17 | -0.30% | 55.71 | 57.38 | 5957 | 3368 | 1.14% |
| 2025-07-30 | 58.00 | 56.27 | -1.92 | -3.30% | 56.02 | 58.52 | 7327 | 4164 | 1.40% |
| 2025-07-29 | 57.15 | 58.19 | 1.04 | 1.82% | 56.49 | 58.19 | 8390 | 4798 | 1.61% |
| 2025-07-28 | 57.59 | 57.15 | -0.42 | -0.73% | 56.50 | 57.70 | 6716 | 3822 | 1.30% |
| 2025-07-25 | 56.50 | 57.57 | 1.35 | 2.40% | 55.80 | 58.10 | 9238 | 5257 | 1.78% |
| 2025-07-24 | 55.53 | 56.22 | 0.83 | 1.50% | 55.11 | 56.60 | 6788 | 3802 | 1.31% |
| 2025-07-23 | 55.49 | 55.39 | 0.04 | 0.07% | 54.40 | 55.98 | 5389 | 2977 | 1.04% |
| 2025-07-22 | 55.10 | 55.35 | 0.05 | 0.09% | 54.88 | 55.76 | 5879 | 3251 | 1.13% |
| 2025-07-21 | 54.20 | 55.30 | 1.10 | 2.03% | 53.85 | 55.44 | 6365 | 3503 | 1.23% |
| 2025-07-18 | 54.08 | 54.20 | 0.12 | 0.22% | 53.61 | 54.47 | 5962 | 3223 | 1.15% |
| 2025-07-17 | 54.85 | 54.08 | -0.63 | -1.15% | 53.98 | 54.98 | 8002 | 4345 | 1.54% |
| 2025-07-16 | 54.54 | 54.71 | 0.44 | 0.81% | 54.27 | 55.58 | 6231 | 3421 | 1.20% |
| 2025-07-15 | 55.03 | 54.27 | -0.68 | -1.24% | 54.02 | 55.10 | 6146 | 3346 | 1.19% |
| 2025-07-14 | 54.68 | 54.95 | 0.60 | 1.10% | 53.63 | 54.98 | 4866 | 2652 | 0.94% |
| 2025-07-11 | 53.68 | 54.35 | 0.75 | 1.40% | 53.14 | 54.50 | 6154 | 3318 | 1.19% |
| 2025-07-10 | 54.31 | 53.60 | -0.71 | -1.31% | 53.06 | 54.31 | 5512 | 2950 | 1.06% |
| 2025-07-09 | 54.68 | 54.31 | -0.24 | -0.44% | 54.25 | 54.97 | 4433 | 2422 | 0.86% |
| 2025-07-08 | 54.47 | 54.55 | 0.36 | 0.66% | 53.97 | 54.55 | 3923 | 2128 | 0.76% |
| 2025-07-07 | 53.97 | 54.19 | 0.44 | 0.82% | 53.24 | 54.19 | 4700 | 2525 | 0.91% |
| 2025-07-04 | 54.42 | 53.75 | -0.98 | -1.79% | 53.65 | 54.74 | 4242 | 2297 | 0.82% |
| 2025-07-03 | 55.11 | 54.73 | -0.27 | -0.49% | 53.92 | 55.11 | 6609 | 3598 | 1.28% |
| 2025-07-02 | 56.50 | 55.00 | -1.70 | -3.00% | 54.60 | 56.50 | 9240 | 5094 | 1.78% |
| 2025-07-01 | 54.00 | 56.70 | 3.49 | 6.56% | 54.00 | 57.44 | 16828 | 9483 | 3.25% |
| 2025-06-30 | 52.60 | 53.21 | 0.68 | 1.29% | 52.59 | 53.35 | 4467 | 2368 | 0.86% |
| 2025-06-27 | 52.16 | 52.53 | 0.37 | 0.71% | 52.16 | 53.52 | 3709 | 1955 | 0.72% |
| 2025-06-26 | 52.88 | 52.16 | -0.60 | -1.14% | 51.93 | 52.90 | 4535 | 2373 | 0.88% |
| 2025-06-25 | 53.35 | 52.76 | -0.07 | -0.13% | 51.94 | 53.35 | 5499 | 2881 | 1.06% |
| 2025-06-24 | 51.05 | 52.83 | 1.79 | 3.51% | 50.67 | 52.92 | 6019 | 3154 | 1.16% |
| 2025-06-23 | 51.07 | 51.04 | 0.22 | 0.43% | 50.05 | 51.33 | 2405 | 1224 | 0.46% |
| 2025-06-20 | 51.20 | 50.82 | -0.28 | -0.55% | 50.27 | 51.98 | 4051 | 2064 | 0.78% |
| 2025-06-19 | 52.83 | 51.10 | -1.61 | -3.05% | 51.00 | 54.42 | 5641 | 2960 | 1.09% |
| 2025-06-18 | 52.40 | 52.71 | 0.36 | 0.69% | 51.59 | 52.85 | 3761 | 1957 | 0.73% |
| 2025-06-17 | 53.33 | 52.35 | -1.48 | -2.75% | 51.85 | 54.14 | 4820 | 2530 | 0.93% |
| 2025-06-16 | 50.96 | 53.83 | 2.32 | 4.50% | 50.96 | 54.59 | 9099 | 4830 | 1.76% |
| 2025-06-13 | 53.20 | 51.51 | -1.83 | -3.43% | 51.38 | 53.50 | 5944 | 3096 | 1.15% |
| 2025-06-12 | 54.26 | 53.34 | -0.61 | -1.13% | 53.00 | 54.53 | 4243 | 2275 | 0.82% |
| 2025-06-11 | 54.30 | 53.95 | 0.18 | 0.33% | 53.75 | 55.27 | 5522 | 3009 | 1.07% |
| 2025-06-10 | 54.87 | 53.77 | -1.03 | -1.88% | 52.75 | 55.47 | 8073 | 4338 | 1.56% |
| 2025-06-09 | 54.48 | 54.80 | 0.32 | 0.59% | 54.04 | 55.86 | 6119 | 3377 | 1.18% |