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 | 71.350 | 70.850 | -1.200 | -1.67% | 70.510 | 74.720 | 68815 | 50065 | 5.35% |
| 2025-09-12 | 74.600 | 72.050 | -5.550 | -7.15% | 70.310 | 74.980 | 114198 | 82406 | 8.88% |
| 2025-09-11 | 77.010 | 77.600 | -1.160 | -1.47% | 74.440 | 78.700 | 79591 | 60976 | 6.19% |
| 2025-09-10 | 76.510 | 78.760 | -0.940 | -1.18% | 75.800 | 79.780 | 92295 | 71756 | 7.18% |
| 2025-09-09 | 71.700 | 79.700 | 5.300 | 7.12% | 71.300 | 82.420 | 135508 | 105588 | 10.54% |
| 2025-09-08 | 75.750 | 74.400 | 2.260 | 3.13% | 71.000 | 82.960 | 158519 | 121463 | 12.33% |
| 2025-09-05 | 60.000 | 72.140 | 11.840 | 19.64% | 59.780 | 75.390 | 142776 | 95083 | 11.10% |
| 2025-09-04 | 63.500 | 60.300 | -2.060 | -3.30% | 58.240 | 67.770 | 96523 | 61398 | 7.51% |
| 2025-09-03 | 63.000 | 62.360 | -0.410 | -0.65% | 61.780 | 66.310 | 63266 | 40584 | 4.92% |
| 2025-09-02 | 64.500 | 62.770 | -1.720 | -2.67% | 62.050 | 67.850 | 88686 | 57638 | 6.90% |
| 2025-09-01 | 60.070 | 64.490 | 4.810 | 8.06% | 60.010 | 65.590 | 75638 | 47629 | 5.88% |
| 2025-08-29 | 56.690 | 59.680 | 2.990 | 5.27% | 56.690 | 62.320 | 72753 | 43730 | 5.66% |
| 2025-08-28 | 57.660 | 56.690 | -1.010 | -1.75% | 55.390 | 58.440 | 38524 | 21816 | 3.00% |
| 2025-08-27 | 59.590 | 57.700 | -1.950 | -3.27% | 57.680 | 60.660 | 40530 | 24054 | 3.15% |
| 2025-08-26 | 61.300 | 59.650 | -1.460 | -2.39% | 59.620 | 61.880 | 32671 | 19772 | 2.54% |
| 2025-08-25 | 58.000 | 61.110 | 2.610 | 4.46% | 57.980 | 61.680 | 57228 | 34627 | 4.45% |
| 2025-08-22 | 57.500 | 58.500 | -1.170 | -1.96% | 56.820 | 59.390 | 54381 | 31466 | 4.23% |
| 2025-08-21 | 61.580 | 59.670 | -1.910 | -3.10% | 58.880 | 61.990 | 40371 | 24176 | 3.14% |
| 2025-08-20 | 59.870 | 61.580 | 0.530 | 0.87% | 59.850 | 62.220 | 47172 | 28840 | 3.67% |
| 2025-08-19 | 57.000 | 61.050 | 4.250 | 7.48% | 56.730 | 62.600 | 80899 | 48563 | 6.29% |
| 2025-08-18 | 55.320 | 56.800 | 1.100 | 1.97% | 55.210 | 57.880 | 50857 | 28804 | 3.95% |
| 2025-08-15 | 55.280 | 55.700 | 0.200 | 0.36% | 54.300 | 56.300 | 54576 | 30202 | 4.24% |
| 2025-08-14 | 59.660 | 55.500 | -3.900 | -6.57% | 55.500 | 59.980 | 62514 | 35895 | 4.86% |
| 2025-08-13 | 59.360 | 59.400 | -0.550 | -0.92% | 58.620 | 60.470 | 38089 | 22564 | 2.96% |
| 2025-08-12 | 59.650 | 59.950 | 0.620 | 1.05% | 57.060 | 61.200 | 59193 | 35097 | 4.60% |
| 2025-08-11 | 59.890 | 59.330 | 0.470 | 0.80% | 59.000 | 61.660 | 44691 | 26946 | 3.48% |
| 2025-08-08 | 59.430 | 58.860 | 0.000 | 0.00% | 58.310 | 60.000 | 27505 | 16244 | 2.14% |
| 2025-08-07 | 58.860 | 58.860 | -0.330 | -0.56% | 57.710 | 59.340 | 35968 | 20978 | 2.80% |
| 2025-08-06 | 60.810 | 59.190 | -1.010 | -1.68% | 58.800 | 62.740 | 53182 | 32208 | 4.14% |
| 2025-08-05 | 61.200 | 60.200 | -1.300 | -2.11% | 59.990 | 61.670 | 33688 | 20373 | 2.62% |
| 2025-08-04 | 58.350 | 61.500 | 3.100 | 5.31% | 57.300 | 61.550 | 57806 | 34506 | 4.50% |
| 2025-08-01 | 58.800 | 58.400 | -0.290 | -0.49% | 57.300 | 60.790 | 47209 | 27698 | 3.67% |
| 2025-07-31 | 60.810 | 58.690 | -1.150 | -1.92% | 57.400 | 62.950 | 73046 | 43805 | 5.68% |
| 2025-07-30 | 62.500 | 59.840 | -3.610 | -5.69% | 59.110 | 63.300 | 79158 | 47944 | 6.16% |
| 2025-07-29 | 61.180 | 63.450 | 2.260 | 3.69% | 60.160 | 64.500 | 75813 | 47553 | 5.90% |
| 2025-07-28 | 58.800 | 61.190 | 3.980 | 6.96% | 58.360 | 68.000 | 116838 | 72742 | 9.09% |
| 2025-07-25 | 53.850 | 57.210 | 2.830 | 5.20% | 53.810 | 57.210 | 58839 | 32799 | 4.58% |
| 2025-07-24 | 51.870 | 54.380 | 2.270 | 4.36% | 51.800 | 54.480 | 63779 | 34366 | 4.96% |
| 2025-07-23 | 50.010 | 52.110 | 1.340 | 2.64% | 50.010 | 52.970 | 70709 | 36705 | 5.50% |
| 2025-07-22 | 50.480 | 50.770 | -0.210 | -0.41% | 49.610 | 52.990 | 82298 | 42332 | 6.42% |
| 2025-07-21 | 48.990 | 50.980 | 2.990 | 6.23% | 48.130 | 51.900 | 82898 | 41572 | 6.46% |
| 2025-07-18 | 46.990 | 47.990 | 1.210 | 2.59% | 46.690 | 48.480 | 51473 | 24634 | 4.01% |
| 2025-07-17 | 46.010 | 46.780 | 0.550 | 1.19% | 45.880 | 47.090 | 24530 | 11418 | 1.91% |
| 2025-07-16 | 46.550 | 46.230 | -0.100 | -0.22% | 46.200 | 46.980 | 14224 | 6611 | 1.11% |
| 2025-07-15 | 47.000 | 46.330 | -0.670 | -1.43% | 46.000 | 47.190 | 19987 | 9284 | 1.56% |
| 2025-07-14 | 46.350 | 47.000 | 0.650 | 1.40% | 45.890 | 47.160 | 19204 | 8957 | 1.50% |
| 2025-07-11 | 45.760 | 46.350 | 0.390 | 0.85% | 45.630 | 46.950 | 22785 | 10553 | 1.78% |
| 2025-07-10 | 46.350 | 45.960 | -0.750 | -1.61% | 45.480 | 46.880 | 27467 | 12639 | 2.14% |
| 2025-07-09 | 47.860 | 46.710 | -0.920 | -1.93% | 46.640 | 48.100 | 28072 | 13279 | 2.19% |
| 2025-07-08 | 48.090 | 47.630 | -0.460 | -0.96% | 46.860 | 48.460 | 45836 | 21751 | 3.57% |
| 2025-07-07 | 48.200 | 48.090 | -0.780 | -1.60% | 47.400 | 49.280 | 45765 | 22012 | 3.57% |
| 2025-07-04 | 49.810 | 48.870 | -0.960 | -1.93% | 48.490 | 51.000 | 55145 | 27416 | 4.30% |
| 2025-07-03 | 47.990 | 49.830 | 2.230 | 4.68% | 47.120 | 50.540 | 74461 | 36631 | 5.80% |
| 2025-07-02 | 49.400 | 47.600 | -2.400 | -4.80% | 47.390 | 49.550 | 51600 | 24908 | 4.02% |
| 2025-07-01 | 49.760 | 50.000 | -0.620 | -1.22% | 48.520 | 50.500 | 57328 | 28391 | 4.47% |
| 2025-06-30 | 48.660 | 50.620 | 2.420 | 5.02% | 47.500 | 51.180 | 67863 | 33352 | 5.29% |
| 2025-06-27 | 50.050 | 48.200 | -1.390 | -2.80% | 47.720 | 51.500 | 69260 | 34084 | 5.40% |
| 2025-06-26 | 49.600 | 49.590 | -0.700 | -1.39% | 49.290 | 51.790 | 77028 | 39164 | 6.00% |
| 2025-06-25 | 51.500 | 50.290 | -0.010 | -0.02% | 49.760 | 52.700 | 109075 | 55560 | 8.50% |
| 2025-06-24 | 46.710 | 50.300 | 3.610 | 7.73% | 46.710 | 51.300 | 123204 | 60613 | 9.60% |
| 2025-06-23 | 45.130 | 46.690 | 0.840 | 1.83% | 44.560 | 46.900 | 57611 | 26389 | 4.49% |
| 2025-06-20 | 45.410 | 45.850 | -0.010 | -0.02% | 45.020 | 47.390 | 58233 | 26934 | 4.54% |
| 2025-06-19 | 47.950 | 45.860 | -1.640 | -3.45% | 45.380 | 50.220 | 95249 | 45279 | 7.43% |
| 2025-06-18 | 49.390 | 47.500 | -2.100 | -4.23% | 46.880 | 50.400 | 103233 | 49695 | 8.05% |
| 2025-06-17 | 51.280 | 49.600 | -0.990 | -1.96% | 49.240 | 54.600 | 118275 | 60767 | 9.22% |
| 2025-06-16 | 46.010 | 50.590 | 3.890 | 8.33% | 45.700 | 51.600 | 117106 | 57568 | 9.13% |
| 2025-06-13 | 47.900 | 46.700 | -1.510 | -3.13% | 45.780 | 50.580 | 106215 | 51207 | 8.28% |
| 2025-06-12 | 42.420 | 48.210 | 5.230 | 12.17% | 41.690 | 49.950 | 137624 | 64481 | 10.73% |
| 2025-06-11 | 42.640 | 42.980 | 0.090 | 0.21% | 42.500 | 44.230 | 36333 | 15681 | 2.83% |
| 2025-06-10 | 44.300 | 42.890 | -0.890 | -2.03% | 42.830 | 45.670 | 82050 | 36324 | 6.40% |
| 2025-06-09 | 41.700 | 43.780 | 2.080 | 4.99% | 41.180 | 44.000 | 70378 | 30437 | 5.49% |