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 | 73.80 | 74.69 | -0.05 | -0.07% | 72.70 | 76.00 | 48976 | 36377 | 5.04% |
| 2025-09-15 | 76.04 | 74.74 | -0.86 | -1.14% | 74.60 | 79.50 | 65389 | 50164 | 6.73% |
| 2025-09-12 | 77.00 | 75.60 | -0.80 | -1.05% | 74.60 | 77.88 | 59127 | 44852 | 6.09% |
| 2025-09-11 | 74.52 | 76.40 | 1.01 | 1.34% | 74.30 | 77.30 | 57231 | 43376 | 5.89% |
| 2025-09-10 | 75.85 | 75.39 | -0.91 | -1.19% | 72.22 | 75.88 | 76226 | 56515 | 7.85% |
| 2025-09-09 | 80.00 | 76.30 | -6.39 | -7.73% | 75.21 | 81.44 | 86142 | 66884 | 8.87% |
| 2025-09-08 | 84.86 | 82.69 | -0.61 | -0.73% | 79.01 | 84.86 | 87235 | 71077 | 8.98% |
| 2025-09-05 | 77.09 | 83.30 | 6.30 | 8.18% | 76.03 | 84.00 | 123406 | 98918 | 12.70% |
| 2025-09-04 | 79.00 | 77.00 | -1.46 | -1.86% | 73.76 | 83.98 | 120186 | 94889 | 12.37% |
| 2025-09-03 | 65.45 | 78.46 | 12.61 | 19.15% | 65.45 | 78.98 | 97857 | 70652 | 10.07% |
| 2025-09-02 | 67.63 | 65.85 | -2.25 | -3.30% | 64.68 | 69.69 | 38890 | 25946 | 4.00% |
| 2025-09-01 | 68.00 | 68.10 | -0.31 | -0.45% | 66.16 | 69.93 | 39196 | 26542 | 4.04% |
| 2025-08-29 | 70.49 | 68.41 | -0.05 | -0.07% | 67.54 | 70.49 | 34411 | 23658 | 3.54% |
| 2025-08-28 | 65.70 | 68.46 | 2.68 | 4.07% | 65.32 | 68.47 | 29307 | 19782 | 3.02% |
| 2025-08-27 | 67.00 | 65.78 | -1.65 | -2.45% | 65.00 | 68.00 | 27113 | 18155 | 2.79% |
| 2025-08-26 | 67.95 | 67.43 | -0.28 | -0.41% | 66.65 | 68.43 | 21129 | 14283 | 2.18% |
| 2025-08-25 | 67.53 | 67.71 | 0.19 | 0.28% | 66.51 | 68.49 | 34946 | 23615 | 3.60% |
| 2025-08-22 | 66.69 | 67.52 | 0.52 | 0.78% | 66.46 | 68.66 | 28414 | 19231 | 2.93% |
| 2025-08-21 | 67.60 | 67.00 | -1.00 | -1.47% | 66.35 | 68.05 | 32139 | 21544 | 3.31% |
| 2025-08-20 | 69.28 | 68.00 | -1.28 | -1.85% | 66.00 | 69.63 | 54621 | 36778 | 5.62% |
| 2025-08-19 | 71.76 | 69.28 | -3.08 | -4.26% | 68.21 | 74.50 | 62741 | 44004 | 6.46% |
| 2025-08-18 | 71.89 | 72.36 | 1.36 | 1.92% | 70.00 | 74.99 | 47886 | 34802 | 4.93% |
| 2025-08-15 | 66.21 | 71.00 | 5.39 | 8.22% | 65.31 | 75.99 | 83441 | 58435 | 8.59% |
| 2025-08-14 | 64.30 | 65.61 | 1.39 | 2.16% | 63.49 | 65.98 | 49999 | 32470 | 5.15% |
| 2025-08-13 | 62.12 | 64.22 | 2.10 | 3.38% | 61.61 | 65.01 | 41023 | 25992 | 4.22% |
| 2025-08-12 | 61.76 | 62.12 | 0.23 | 0.37% | 60.62 | 62.50 | 27058 | 16657 | 2.79% |
| 2025-08-11 | 59.50 | 61.89 | 2.98 | 5.06% | 58.81 | 62.26 | 54459 | 33415 | 5.61% |
| 2025-08-08 | 57.67 | 58.91 | 1.24 | 2.15% | 57.51 | 61.16 | 55700 | 33118 | 5.73% |
| 2025-08-07 | 59.00 | 57.67 | -1.50 | -2.54% | 57.57 | 59.08 | 29403 | 17094 | 3.03% |
| 2025-08-06 | 58.52 | 59.17 | 0.67 | 1.15% | 58.28 | 59.38 | 26869 | 15836 | 2.77% |
| 2025-08-05 | 57.50 | 58.50 | 0.97 | 1.69% | 57.44 | 58.66 | 26979 | 15682 | 2.78% |
| 2025-08-04 | 57.89 | 57.53 | -0.41 | -0.71% | 57.03 | 58.02 | 28674 | 16496 | 2.95% |
| 2025-08-01 | 55.57 | 57.94 | 2.24 | 4.02% | 55.47 | 58.37 | 48865 | 28110 | 5.03% |
| 2025-07-31 | 57.00 | 55.70 | -1.31 | -2.30% | 55.20 | 57.43 | 34268 | 19292 | 3.53% |
| 2025-07-30 | 58.56 | 57.01 | -1.86 | -3.16% | 56.70 | 58.99 | 40568 | 23392 | 4.18% |
| 2025-07-29 | 58.44 | 58.87 | 0.68 | 1.17% | 58.22 | 59.40 | 31152 | 18345 | 3.21% |
| 2025-07-28 | 59.04 | 58.19 | -0.66 | -1.12% | 58.05 | 59.30 | 30256 | 17714 | 3.11% |
| 2025-07-25 | 59.15 | 58.85 | -0.48 | -0.81% | 58.65 | 59.58 | 27666 | 16330 | 2.85% |
| 2025-07-24 | 58.00 | 59.33 | 0.59 | 1.00% | 58.00 | 59.69 | 53038 | 31349 | 5.46% |
| 2025-07-23 | 60.55 | 58.74 | -2.03 | -3.34% | 58.40 | 61.17 | 48537 | 28837 | 5.00% |
| 2025-07-22 | 60.19 | 60.77 | 0.27 | 0.45% | 59.90 | 61.88 | 32251 | 19624 | 3.32% |
| 2025-07-21 | 60.99 | 60.50 | -0.97 | -1.58% | 60.02 | 61.29 | 43424 | 26291 | 4.47% |
| 2025-07-18 | 62.00 | 61.47 | -0.93 | -1.49% | 59.73 | 62.37 | 46035 | 28034 | 4.74% |
| 2025-07-17 | 65.16 | 62.40 | -2.23 | -3.45% | 60.89 | 66.23 | 51820 | 32279 | 5.33% |
| 2025-07-16 | 61.99 | 64.63 | 2.19 | 3.51% | 61.50 | 64.99 | 39682 | 25269 | 4.09% |
| 2025-07-15 | 64.99 | 62.44 | -2.84 | -4.35% | 61.65 | 66.49 | 53906 | 34080 | 5.55% |
| 2025-07-14 | 64.16 | 65.28 | 1.28 | 2.00% | 63.11 | 66.57 | 34679 | 22611 | 3.57% |
| 2025-07-11 | 66.61 | 64.00 | -2.61 | -3.92% | 63.81 | 66.66 | 46401 | 30037 | 4.78% |
| 2025-07-10 | 64.50 | 66.61 | 1.73 | 2.67% | 64.00 | 69.75 | 64706 | 43642 | 6.66% |
| 2025-07-09 | 65.00 | 64.88 | -1.12 | -1.70% | 63.89 | 66.56 | 50456 | 32862 | 5.19% |
| 2025-07-08 | 59.03 | 66.00 | 6.59 | 11.09% | 58.10 | 68.08 | 91785 | 57961 | 9.45% |
| 2025-07-07 | 57.45 | 59.41 | 2.35 | 4.12% | 56.20 | 60.00 | 73257 | 43507 | 7.54% |
| 2025-07-04 | 59.30 | 57.06 | -1.94 | -3.29% | 56.40 | 59.77 | 32660 | 18736 | 3.36% |
| 2025-07-03 | 59.40 | 59.00 | -0.93 | -1.55% | 57.77 | 59.60 | 51584 | 30256 | 5.31% |
| 2025-07-02 | 54.37 | 59.93 | 5.56 | 10.23% | 53.11 | 59.97 | 81298 | 45977 | 8.43% |
| 2025-07-01 | 53.60 | 54.37 | 0.54 | 1.00% | 53.32 | 55.34 | 39988 | 21724 | 4.15% |
| 2025-06-30 | 52.00 | 53.83 | 2.10 | 4.06% | 52.00 | 55.37 | 44104 | 23658 | 4.57% |
| 2025-06-27 | 51.26 | 51.73 | 0.56 | 1.09% | 51.26 | 53.33 | 24546 | 12821 | 2.55% |
| 2025-06-26 | 52.75 | 51.17 | -1.73 | -3.27% | 51.05 | 52.99 | 27842 | 14445 | 2.89% |
| 2025-06-25 | 53.50 | 52.90 | -0.43 | -0.81% | 51.82 | 53.54 | 21791 | 11423 | 2.26% |
| 2025-06-24 | 52.02 | 53.33 | 1.44 | 2.78% | 51.81 | 54.18 | 22718 | 12072 | 2.36% |
| 2025-06-23 | 51.13 | 51.89 | 0.76 | 1.49% | 50.30 | 52.19 | 20341 | 10460 | 2.11% |
| 2025-06-20 | 53.30 | 51.13 | -2.14 | -4.02% | 50.71 | 54.25 | 32308 | 16872 | 3.35% |
| 2025-06-19 | 56.30 | 53.27 | -3.27 | -5.78% | 52.30 | 56.48 | 42264 | 22748 | 4.38% |
| 2025-06-18 | 56.37 | 56.54 | 0.12 | 0.21% | 56.14 | 58.49 | 27779 | 15924 | 2.88% |
| 2025-06-17 | 56.91 | 56.42 | -0.58 | -1.02% | 56.00 | 57.49 | 17969 | 10174 | 1.86% |
| 2025-06-16 | 53.13 | 57.00 | 3.02 | 5.59% | 53.13 | 57.80 | 47745 | 26880 | 4.95% |
| 2025-06-13 | 53.95 | 53.98 | -0.17 | -0.31% | 53.28 | 55.75 | 37863 | 20621 | 3.93% |
| 2025-06-12 | 54.18 | 54.15 | -0.01 | -0.02% | 53.20 | 54.97 | 18320 | 9950 | 1.90% |
| 2025-06-11 | 55.38 | 54.16 | -1.21 | -2.19% | 54.11 | 56.48 | 22386 | 12273 | 2.32% |
| 2025-06-10 | 53.00 | 55.37 | 2.72 | 5.17% | 52.70 | 56.80 | 55643 | 30694 | 5.77% |
| 2025-06-09 | 53.16 | 52.65 | -0.83 | -1.55% | 52.02 | 54.60 | 25055 | 13211 | 2.60% |