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 | 58.880 | 57.460 | -1.470 | -2.49% | 57.300 | 58.880 | 24430 | 14087 | 2.81% |
| 2025-09-12 | 57.500 | 58.930 | 1.290 | 2.24% | 57.280 | 59.300 | 38751 | 22671 | 4.45% |
| 2025-09-11 | 56.990 | 57.640 | 0.260 | 0.45% | 56.800 | 58.370 | 24944 | 14360 | 2.87% |
| 2025-09-10 | 56.810 | 57.380 | 0.550 | 0.97% | 56.300 | 58.050 | 21898 | 12493 | 2.52% |
| 2025-09-09 | 59.430 | 56.830 | -2.530 | -4.26% | 56.830 | 59.450 | 31690 | 18284 | 3.64% |
| 2025-09-08 | 57.730 | 59.360 | 1.270 | 2.19% | 57.230 | 59.980 | 35889 | 21126 | 4.13% |
| 2025-09-05 | 57.100 | 58.090 | 1.580 | 2.80% | 56.520 | 58.090 | 32510 | 18621 | 3.74% |
| 2025-09-04 | 56.800 | 56.510 | -0.170 | -0.30% | 55.990 | 57.700 | 31196 | 17772 | 3.59% |
| 2025-09-03 | 56.980 | 56.680 | -0.300 | -0.53% | 55.880 | 58.200 | 25628 | 14619 | 2.95% |
| 2025-09-02 | 58.230 | 56.980 | -1.160 | -2.00% | 56.310 | 58.560 | 31838 | 18152 | 3.66% |
| 2025-09-01 | 59.900 | 58.140 | -2.520 | -4.15% | 57.800 | 59.900 | 38887 | 22634 | 4.47% |
| 2025-08-29 | 59.100 | 60.660 | 2.210 | 3.78% | 58.600 | 62.730 | 54265 | 33219 | 6.24% |
| 2025-08-28 | 59.450 | 58.450 | -0.430 | -0.73% | 57.030 | 59.500 | 36290 | 21103 | 4.17% |
| 2025-08-27 | 61.000 | 58.880 | -2.400 | -3.92% | 58.700 | 61.500 | 46652 | 27957 | 5.36% |
| 2025-08-26 | 62.020 | 61.280 | -0.960 | -1.54% | 61.110 | 62.580 | 33397 | 20541 | 3.84% |
| 2025-08-25 | 62.320 | 62.240 | -0.340 | -0.54% | 61.790 | 63.300 | 43050 | 26854 | 4.95% |
| 2025-08-22 | 63.390 | 62.580 | -1.120 | -1.76% | 61.680 | 63.890 | 49761 | 31032 | 5.72% |
| 2025-08-21 | 66.010 | 63.700 | -2.800 | -4.21% | 63.630 | 67.530 | 62559 | 40799 | 7.19% |
| 2025-08-20 | 68.130 | 66.500 | -0.630 | -0.94% | 66.030 | 68.660 | 50355 | 33680 | 5.79% |
| 2025-08-19 | 64.980 | 67.130 | 2.180 | 3.36% | 64.600 | 70.700 | 90945 | 61251 | 10.45% |
| 2025-08-18 | 62.420 | 64.950 | 2.530 | 4.05% | 62.050 | 65.620 | 67638 | 43094 | 7.77% |
| 2025-08-15 | 62.000 | 62.420 | 0.980 | 1.60% | 59.860 | 62.500 | 54182 | 33119 | 6.25% |
| 2025-08-14 | 63.010 | 61.440 | -2.780 | -4.33% | 61.400 | 64.810 | 57719 | 36430 | 6.65% |
| 2025-08-13 | 64.220 | 64.220 | 0.570 | 0.90% | 64.110 | 65.990 | 51988 | 33718 | 5.99% |
| 2025-08-12 | 65.970 | 63.650 | -3.000 | -4.50% | 63.600 | 65.970 | 61119 | 39362 | 7.05% |
| 2025-08-11 | 68.680 | 66.650 | -0.810 | -1.20% | 65.780 | 71.580 | 89372 | 60939 | 10.30% |
| 2025-08-08 | 60.530 | 67.460 | 6.290 | 10.28% | 60.230 | 70.270 | 134161 | 88487 | 15.46% |
| 2025-08-07 | 59.450 | 61.170 | 1.760 | 2.96% | 59.100 | 62.100 | 65121 | 39602 | 7.51% |
| 2025-08-06 | 61.470 | 59.410 | -2.050 | -3.34% | 58.700 | 61.980 | 65893 | 39483 | 7.60% |
| 2025-08-05 | 63.580 | 61.460 | -1.670 | -2.65% | 60.510 | 63.580 | 60084 | 37000 | 6.93% |
| 2025-08-04 | 65.440 | 63.130 | -2.550 | -3.88% | 63.090 | 67.450 | 66889 | 43300 | 7.71% |
| 2025-08-01 | 65.500 | 65.680 | 1.010 | 1.56% | 64.810 | 67.500 | 63010 | 41661 | 7.26% |
| 2025-07-31 | 68.880 | 64.670 | -5.010 | -7.19% | 64.560 | 70.530 | 87545 | 58335 | 10.09% |
| 2025-07-30 | 73.090 | 69.680 | -6.650 | -8.71% | 69.600 | 75.500 | 106588 | 77456 | 12.29% |
| 2025-07-29 | 70.100 | 76.330 | 5.370 | 7.57% | 68.170 | 78.000 | 153019 | 111199 | 17.64% |
| 2025-07-28 | 69.650 | 70.960 | -1.850 | -2.54% | 66.660 | 74.200 | 137957 | 96171 | 15.90% |
| 2025-07-25 | 75.000 | 72.810 | -3.910 | -5.10% | 72.720 | 80.800 | 139387 | 106739 | 16.07% |
| 2025-07-24 | 74.800 | 76.720 | -1.780 | -2.27% | 70.500 | 81.880 | 173447 | 132467 | 19.99% |
| 2025-07-23 | 92.140 | 78.500 | -3.770 | -4.58% | 77.890 | 98.990 | 290483 | 264228 | 33.48% |
| 2025-07-22 | 82.270 | 82.270 | 18.980 | 29.99% | 77.940 | 82.270 | 174099 | 141883 | 20.07% |
| 2025-07-21 | 63.290 | 63.290 | 14.600 | 29.99% | 63.290 | 63.290 | 34682 | 21950 | 4.00% |
| 2025-07-18 | 46.890 | 48.690 | 0.900 | 1.88% | 46.240 | 49.700 | 69328 | 33274 | 7.99% |
| 2025-07-17 | 43.280 | 47.790 | 3.830 | 8.71% | 43.220 | 52.990 | 120981 | 58054 | 13.95% |
| 2025-07-16 | 42.020 | 43.960 | 1.810 | 4.29% | 42.000 | 44.980 | 84273 | 36779 | 9.71% |
| 2025-07-15 | 42.320 | 42.150 | -0.740 | -1.73% | 41.690 | 43.500 | 36239 | 15390 | 4.18% |
| 2025-07-14 | 42.310 | 42.890 | 0.730 | 1.73% | 41.620 | 43.820 | 44881 | 19235 | 5.17% |
| 2025-07-11 | 43.350 | 42.160 | -0.430 | -1.01% | 41.670 | 43.380 | 43627 | 18460 | 5.03% |
| 2025-07-10 | 40.330 | 42.590 | 2.170 | 5.37% | 40.150 | 42.590 | 56970 | 23758 | 6.57% |
| 2025-07-09 | 41.080 | 40.420 | -0.730 | -1.77% | 40.400 | 41.540 | 28706 | 11735 | 3.31% |
| 2025-07-08 | 41.450 | 41.150 | -0.060 | -0.15% | 40.390 | 41.550 | 42722 | 17534 | 4.92% |
| 2025-07-07 | 39.000 | 41.210 | 2.260 | 5.80% | 38.730 | 41.860 | 67949 | 27612 | 7.83% |
| 2025-07-04 | 38.930 | 38.950 | -0.060 | -0.15% | 38.520 | 39.410 | 25066 | 9756 | 2.89% |
| 2025-07-03 | 39.380 | 39.010 | -0.330 | -0.84% | 38.860 | 39.550 | 20824 | 8135 | 2.40% |
| 2025-07-02 | 38.820 | 39.340 | 0.250 | 0.64% | 38.820 | 39.390 | 24899 | 9746 | 2.87% |
| 2025-07-01 | 39.110 | 39.090 | -0.360 | -0.91% | 38.710 | 39.540 | 31117 | 12128 | 3.59% |
| 2025-06-30 | 40.330 | 39.450 | -2.010 | -4.85% | 38.800 | 40.400 | 56385 | 22153 | 6.50% |
| 2025-06-27 | 41.000 | 41.460 | 0.350 | 0.85% | 40.900 | 42.500 | 32558 | 13571 | 3.75% |
| 2025-06-26 | 41.000 | 41.110 | -0.090 | -0.22% | 40.820 | 42.600 | 52746 | 22021 | 6.08% |
| 2025-06-25 | 40.930 | 41.200 | 0.270 | 0.66% | 40.620 | 41.500 | 50039 | 20578 | 5.77% |
| 2025-06-24 | 39.500 | 40.930 | 1.980 | 5.08% | 39.500 | 41.580 | 60581 | 24597 | 6.98% |
| 2025-06-23 | 37.340 | 38.950 | 1.000 | 2.64% | 37.340 | 39.470 | 31527 | 12218 | 3.63% |
| 2025-06-20 | 37.500 | 37.950 | 0.760 | 2.04% | 36.810 | 38.690 | 30978 | 11711 | 3.57% |
| 2025-06-19 | 38.330 | 37.190 | -1.070 | -2.80% | 36.640 | 38.650 | 28619 | 10751 | 3.30% |
| 2025-06-18 | 40.000 | 38.260 | -1.890 | -4.71% | 38.110 | 40.150 | 42508 | 16445 | 4.90% |
| 2025-06-17 | 40.800 | 40.150 | -0.740 | -1.81% | 40.060 | 40.930 | 27257 | 11011 | 3.14% |
| 2025-06-16 | 39.590 | 40.890 | 1.030 | 2.58% | 39.280 | 41.410 | 40468 | 16461 | 4.66% |
| 2025-06-13 | 41.110 | 39.860 | -1.320 | -3.21% | 39.350 | 41.530 | 53996 | 21616 | 6.22% |
| 2025-06-12 | 41.680 | 41.180 | -1.080 | -2.56% | 41.120 | 42.000 | 48555 | 20111 | 5.60% |
| 2025-06-11 | 42.150 | 42.260 | -0.340 | -0.80% | 42.150 | 42.990 | 38914 | 16538 | 4.49% |
| 2025-06-10 | 43.500 | 42.600 | -1.280 | -2.92% | 41.610 | 44.150 | 66575 | 28418 | 7.67% |
| 2025-06-09 | 41.980 | 43.880 | 1.420 | 3.34% | 41.250 | 43.980 | 80861 | 34423 | 9.32% |