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 | 66.11 | 67.04 | 0.91 | 1.38% | 65.63 | 67.28 | 137078 | 91064 | 2.46% |
| 2025-09-15 | 67.02 | 66.13 | -0.87 | -1.30% | 66.00 | 67.30 | 137022 | 91292 | 2.46% |
| 2025-09-12 | 68.00 | 67.00 | -1.19 | -1.75% | 67.00 | 68.32 | 167925 | 113507 | 3.02% |
| 2025-09-11 | 66.88 | 68.19 | 1.21 | 1.81% | 65.66 | 68.36 | 170348 | 114478 | 3.06% |
| 2025-09-10 | 67.05 | 66.98 | -0.52 | -0.77% | 66.50 | 68.10 | 115517 | 77801 | 2.08% |
| 2025-09-09 | 68.38 | 67.50 | -0.72 | -1.06% | 67.01 | 69.44 | 144686 | 98476 | 2.60% |
| 2025-09-08 | 68.70 | 68.22 | -0.58 | -0.84% | 67.03 | 69.57 | 171671 | 117040 | 3.08% |
| 2025-09-05 | 67.80 | 68.80 | 0.69 | 1.01% | 67.30 | 69.26 | 161405 | 110272 | 2.90% |
| 2025-09-04 | 69.99 | 68.11 | -1.72 | -2.46% | 66.71 | 71.51 | 197966 | 135808 | 3.56% |
| 2025-09-03 | 69.90 | 69.83 | 0.33 | 0.47% | 69.46 | 72.04 | 185822 | 131086 | 3.34% |
| 2025-09-02 | 74.10 | 69.50 | -3.67 | -5.02% | 68.69 | 74.30 | 244452 | 172580 | 4.39% |
| 2025-09-01 | 73.30 | 73.17 | 0.02 | 0.03% | 72.28 | 74.78 | 218662 | 160522 | 3.93% |
| 2025-08-29 | 67.51 | 73.15 | 5.43 | 8.02% | 66.80 | 77.00 | 331142 | 234117 | 5.95% |
| 2025-08-28 | 66.71 | 67.72 | 1.02 | 1.53% | 66.00 | 68.67 | 215321 | 145039 | 3.87% |
| 2025-08-27 | 69.89 | 66.70 | -2.50 | -3.61% | 66.66 | 69.97 | 227610 | 155707 | 4.09% |
| 2025-08-26 | 68.50 | 69.20 | 0.94 | 1.38% | 67.51 | 71.60 | 203650 | 140782 | 3.66% |
| 2025-08-25 | 67.09 | 68.26 | 2.59 | 3.94% | 66.42 | 69.80 | 248813 | 169376 | 4.48% |
| 2025-08-22 | 64.90 | 65.67 | 0.32 | 0.49% | 64.61 | 67.35 | 186319 | 122470 | 3.36% |
| 2025-08-21 | 65.11 | 65.35 | 0.77 | 1.19% | 64.46 | 67.59 | 188343 | 124286 | 3.39% |
| 2025-08-20 | 64.01 | 64.58 | 0.53 | 0.83% | 63.22 | 65.17 | 113737 | 73055 | 2.05% |
| 2025-08-19 | 63.95 | 64.05 | 0.20 | 0.31% | 63.17 | 65.22 | 157511 | 100998 | 2.84% |
| 2025-08-18 | 61.22 | 63.85 | 2.69 | 4.40% | 60.88 | 65.52 | 274652 | 175028 | 4.95% |
| 2025-08-15 | 59.83 | 61.16 | 1.46 | 2.45% | 59.50 | 61.44 | 142708 | 86826 | 2.57% |
| 2025-08-14 | 62.01 | 59.70 | -1.95 | -3.16% | 59.70 | 62.28 | 204815 | 124702 | 3.69% |
| 2025-08-13 | 62.00 | 61.65 | -0.09 | -0.15% | 61.37 | 62.79 | 153381 | 94808 | 2.76% |
| 2025-08-12 | 62.00 | 61.74 | -0.36 | -0.58% | 61.00 | 62.83 | 137237 | 84558 | 2.47% |
| 2025-08-11 | 62.77 | 62.10 | -0.51 | -0.81% | 61.57 | 63.06 | 129393 | 80459 | 2.33% |
| 2025-08-08 | 64.00 | 62.61 | -1.47 | -2.29% | 62.35 | 65.20 | 145628 | 92669 | 2.62% |
| 2025-08-07 | 65.46 | 64.08 | -1.38 | -2.11% | 64.05 | 65.59 | 103875 | 67288 | 1.87% |
| 2025-08-06 | 65.42 | 65.46 | 0.25 | 0.38% | 63.85 | 65.57 | 167626 | 108439 | 3.02% |
| 2025-08-05 | 61.00 | 65.21 | 4.23 | 6.94% | 60.98 | 65.70 | 247486 | 157985 | 4.46% |
| 2025-08-04 | 62.00 | 60.98 | 2.34 | 3.99% | 59.79 | 63.88 | 268520 | 165697 | 4.84% |
| 2025-08-01 | 60.87 | 58.64 | -1.88 | -3.11% | 57.33 | 60.97 | 188830 | 110769 | 3.40% |
| 2025-07-31 | 61.50 | 60.52 | -0.64 | -1.05% | 60.19 | 62.93 | 151673 | 93584 | 2.73% |
| 2025-07-30 | 58.80 | 61.16 | 2.58 | 4.40% | 58.46 | 61.65 | 179560 | 108366 | 3.23% |
| 2025-07-29 | 59.19 | 58.58 | -0.61 | -1.03% | 58.34 | 59.37 | 67937 | 39908 | 1.22% |
| 2025-07-28 | 59.50 | 59.19 | 0.14 | 0.24% | 58.92 | 60.09 | 71677 | 42575 | 1.29% |
| 2025-07-25 | 59.29 | 59.05 | -0.15 | -0.25% | 58.81 | 59.77 | 73123 | 43333 | 1.32% |
| 2025-07-24 | 59.05 | 59.20 | 0.15 | 0.25% | 58.65 | 59.60 | 66979 | 39584 | 1.21% |
| 2025-07-23 | 58.15 | 59.05 | 0.91 | 1.57% | 57.80 | 59.67 | 113931 | 67344 | 2.05% |
| 2025-07-22 | 58.00 | 58.14 | 0.14 | 0.24% | 57.56 | 58.37 | 62307 | 36114 | 1.12% |
| 2025-07-21 | 58.79 | 58.00 | -0.57 | -0.97% | 57.90 | 59.00 | 82641 | 48075 | 1.49% |
| 2025-07-18 | 58.53 | 58.57 | 0.15 | 0.26% | 58.01 | 58.69 | 55802 | 32549 | 1.00% |
| 2025-07-17 | 59.20 | 58.42 | -0.68 | -1.15% | 58.30 | 59.76 | 81393 | 47904 | 1.47% |
| 2025-07-16 | 59.85 | 59.10 | -0.79 | -1.32% | 58.94 | 60.85 | 59001 | 35267 | 1.06% |
| 2025-07-15 | 59.34 | 59.89 | 0.49 | 0.82% | 59.19 | 60.85 | 70387 | 42239 | 1.27% |
| 2025-07-14 | 58.02 | 59.40 | 1.09 | 1.87% | 57.91 | 60.17 | 79190 | 47135 | 1.43% |
| 2025-07-11 | 58.00 | 58.31 | 0.31 | 0.53% | 57.66 | 59.00 | 64876 | 37831 | 1.17% |
| 2025-07-10 | 58.74 | 58.00 | -1.19 | -2.01% | 57.90 | 58.97 | 71492 | 41699 | 1.29% |
| 2025-07-09 | 58.88 | 59.19 | 0.15 | 0.25% | 57.70 | 59.49 | 94848 | 55358 | 1.71% |
| 2025-07-08 | 58.60 | 59.04 | 0.13 | 0.22% | 58.33 | 59.30 | 56226 | 33101 | 1.01% |
| 2025-07-07 | 60.13 | 58.91 | -1.69 | -2.79% | 58.45 | 60.31 | 77018 | 45520 | 1.39% |
| 2025-07-04 | 61.29 | 60.60 | -1.05 | -1.70% | 60.35 | 61.46 | 63600 | 38642 | 1.15% |
| 2025-07-03 | 58.72 | 61.65 | 2.97 | 5.06% | 58.72 | 61.76 | 118180 | 71390 | 2.14% |
| 2025-07-02 | 58.90 | 58.68 | -0.45 | -0.76% | 58.64 | 59.81 | 72129 | 42708 | 1.30% |
| 2025-07-01 | 59.20 | 59.13 | -0.04 | -0.07% | 58.28 | 59.68 | 64818 | 38361 | 1.17% |
| 2025-06-30 | 58.05 | 59.17 | 1.14 | 1.96% | 57.77 | 59.50 | 84833 | 49804 | 1.53% |
| 2025-06-27 | 57.99 | 58.03 | 0.04 | 0.07% | 57.70 | 58.78 | 61450 | 35775 | 1.11% |
| 2025-06-26 | 59.10 | 57.99 | -1.05 | -1.78% | 57.92 | 59.40 | 69199 | 40356 | 1.25% |
| 2025-06-25 | 59.58 | 59.04 | -0.44 | -0.74% | 58.10 | 59.59 | 86509 | 50728 | 1.56% |
| 2025-06-24 | 59.00 | 59.48 | 0.48 | 0.81% | 58.61 | 59.94 | 61093 | 36218 | 1.11% |
| 2025-06-23 | 60.33 | 59.00 | -0.78 | -1.30% | 57.66 | 60.69 | 95111 | 56109 | 1.73% |
| 2025-06-20 | 58.36 | 59.78 | 1.64 | 2.82% | 57.68 | 59.79 | 66493 | 39123 | 1.21% |
| 2025-06-19 | 58.01 | 58.14 | 0.15 | 0.26% | 57.44 | 58.58 | 50113 | 29112 | 0.91% |
| 2025-06-18 | 58.95 | 57.99 | -1.02 | -1.73% | 57.64 | 60.68 | 70400 | 41377 | 1.28% |
| 2025-06-17 | 57.70 | 59.01 | 1.31 | 2.27% | 57.68 | 59.45 | 71932 | 42288 | 1.31% |
| 2025-06-16 | 58.50 | 57.70 | -0.80 | -1.37% | 57.31 | 59.57 | 85669 | 49684 | 1.56% |
| 2025-06-13 | 59.01 | 58.50 | -0.93 | -1.56% | 58.00 | 60.00 | 106722 | 62936 | 1.94% |
| 2025-06-12 | 61.45 | 60.55 | -0.98 | -1.59% | 58.60 | 61.79 | 133252 | 79978 | 2.42% |
| 2025-06-11 | 62.60 | 61.53 | -1.05 | -1.68% | 60.66 | 63.28 | 78295 | 48541 | 1.42% |
| 2025-06-10 | 62.78 | 62.58 | -0.20 | -0.32% | 61.62 | 63.23 | 63945 | 39839 | 1.16% |
| 2025-06-09 | 62.00 | 62.78 | 0.61 | 0.98% | 61.04 | 63.03 | 70425 | 44007 | 1.28% |