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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 60.68 | 60.37 | 0.69 | 1.16% | 59.65 | 61.15 | 10717 | 6472 | 5.20% |
| 2025-09-29 | 59.47 | 59.68 | 0.42 | 0.71% | 58.01 | 59.90 | 9976 | 5921 | 4.84% |
| 2025-09-26 | 59.09 | 59.26 | -0.34 | -0.57% | 59.01 | 60.79 | 9044 | 5414 | 4.39% |
| 2025-09-25 | 60.94 | 59.60 | -1.36 | -2.23% | 59.60 | 60.94 | 7283 | 4384 | 3.53% |
| 2025-09-24 | 60.50 | 60.96 | 0.38 | 0.63% | 59.81 | 61.27 | 8742 | 5313 | 4.24% |
| 2025-09-23 | 62.30 | 60.58 | -1.57 | -2.53% | 58.82 | 62.30 | 15083 | 9035 | 7.32% |
| 2025-09-22 | 61.99 | 62.15 | 0.27 | 0.44% | 61.25 | 62.23 | 10077 | 6226 | 4.89% |
| 2025-09-19 | 61.74 | 61.88 | -0.18 | -0.29% | 61.50 | 64.40 | 13179 | 8271 | 6.39% |
| 2025-09-18 | 64.22 | 62.06 | -2.00 | -3.12% | 61.51 | 64.68 | 15533 | 9843 | 7.54% |
| 2025-09-17 | 64.52 | 64.06 | -0.32 | -0.50% | 63.50 | 64.71 | 9861 | 6322 | 4.78% |
| 2025-09-16 | 63.78 | 64.38 | 1.08 | 1.71% | 63.06 | 64.50 | 9625 | 6156 | 4.67% |
| 2025-09-15 | 64.38 | 63.30 | -0.98 | -1.52% | 63.15 | 64.38 | 9407 | 5974 | 4.56% |
| 2025-09-12 | 64.90 | 64.28 | -0.33 | -0.51% | 64.05 | 65.19 | 12918 | 8348 | 6.27% |
| 2025-09-11 | 63.55 | 64.61 | 1.50 | 2.38% | 62.68 | 65.17 | 11899 | 7631 | 5.77% |
| 2025-09-10 | 63.23 | 63.11 | -0.11 | -0.17% | 62.85 | 64.19 | 10345 | 6557 | 5.02% |
| 2025-09-09 | 65.50 | 63.22 | -2.41 | -3.67% | 62.89 | 66.60 | 13236 | 8500 | 6.42% |
| 2025-09-08 | 65.87 | 65.63 | -0.35 | -0.53% | 64.50 | 66.55 | 13655 | 8949 | 6.63% |
| 2025-09-05 | 63.11 | 65.98 | 3.24 | 5.16% | 62.64 | 66.00 | 18652 | 12028 | 9.05% |
| 2025-09-04 | 66.16 | 62.74 | -3.22 | -4.88% | 61.81 | 66.98 | 23074 | 14815 | 11.20% |
| 2025-09-03 | 75.84 | 65.96 | -10.44 | -13.66% | 65.89 | 76.29 | 28159 | 19650 | 13.66% |
| 2025-09-02 | 77.80 | 76.40 | -2.22 | -2.82% | 73.10 | 77.96 | 24978 | 18831 | 12.12% |
| 2025-09-01 | 78.28 | 78.62 | -1.58 | -1.97% | 76.93 | 80.46 | 28323 | 22293 | 13.74% |
| 2025-08-29 | 76.00 | 80.20 | 4.19 | 5.51% | 73.50 | 82.70 | 41007 | 31907 | 19.90% |
| 2025-08-28 | 75.31 | 76.01 | 3.05 | 4.18% | 73.88 | 78.66 | 25745 | 19582 | 12.49% |
| 2025-08-27 | 76.70 | 72.96 | -4.64 | -5.98% | 72.96 | 76.70 | 28854 | 21330 | 14.00% |
| 2025-08-26 | 77.78 | 77.60 | 0.72 | 0.94% | 76.00 | 80.28 | 28786 | 22548 | 13.97% |
| 2025-08-25 | 76.22 | 76.88 | -0.73 | -0.94% | 75.91 | 77.61 | 23354 | 17926 | 11.33% |
| 2025-08-22 | 76.51 | 77.61 | 0.76 | 0.99% | 74.66 | 77.71 | 24186 | 18406 | 11.74% |
| 2025-08-21 | 79.43 | 76.85 | -6.19 | -7.45% | 76.78 | 80.70 | 42244 | 33003 | 20.50% |
| 2025-08-20 | 78.13 | 83.04 | 5.29 | 6.80% | 77.20 | 89.88 | 53861 | 44672 | 26.13% |
| 2025-08-19 | 78.43 | 77.75 | -2.10 | -2.63% | 76.60 | 80.35 | 29957 | 23513 | 14.54% |
| 2025-08-18 | 77.12 | 79.85 | 2.73 | 3.54% | 77.07 | 80.00 | 38341 | 30156 | 18.60% |
| 2025-08-15 | 76.68 | 77.12 | 3.10 | 4.19% | 75.10 | 78.96 | 32668 | 24970 | 15.85% |
| 2025-08-14 | 78.03 | 74.02 | -7.28 | -8.95% | 74.00 | 79.01 | 42988 | 32766 | 20.86% |
| 2025-08-13 | 77.52 | 81.30 | 2.10 | 2.65% | 77.50 | 84.67 | 43995 | 35860 | 21.35% |
| 2025-08-12 | 80.00 | 79.20 | -1.78 | -2.20% | 78.79 | 83.87 | 37932 | 30548 | 18.41% |
| 2025-08-11 | 80.00 | 80.98 | -0.72 | -0.88% | 79.70 | 84.38 | 44792 | 36885 | 21.73% |
| 2025-08-08 | 83.39 | 81.70 | -6.21 | -7.06% | 80.88 | 86.03 | 47994 | 39692 | 23.29% |
| 2025-08-07 | 83.86 | 87.91 | -4.09 | -4.45% | 80.20 | 90.84 | 75941 | 64616 | 36.85% |
| 2025-08-06 | 80.84 | 92.00 | 11.96 | 14.94% | 80.84 | 93.30 | 88700 | 77258 | 43.04% |
| 2025-08-05 | 78.40 | 80.04 | 3.95 | 5.19% | 78.09 | 87.99 | 95584 | 78276 | 46.38% |
| 2025-08-04 | 62.50 | 76.09 | 12.68 | 20.00% | 62.00 | 76.09 | 76338 | 52896 | 37.04% |
| 2025-08-01 | 65.48 | 63.41 | -2.59 | -3.92% | 62.12 | 65.65 | 47815 | 30392 | 23.20% |
| 2025-07-31 | 70.06 | 66.00 | -4.06 | -5.80% | 65.34 | 73.88 | 78842 | 54493 | 38.26% |
| 2025-07-30 | 59.78 | 70.06 | 11.68 | 20.01% | 59.78 | 70.06 | 42422 | 28380 | 20.58% |
| 2025-07-29 | 57.00 | 58.38 | 1.17 | 2.05% | 56.42 | 58.80 | 20353 | 11773 | 9.88% |
| 2025-07-28 | 55.65 | 57.21 | 1.57 | 2.82% | 55.65 | 57.50 | 18826 | 10711 | 9.13% |
| 2025-07-25 | 55.90 | 55.64 | -0.61 | -1.08% | 55.50 | 56.49 | 12317 | 6873 | 5.98% |
| 2025-07-24 | 55.58 | 56.25 | 0.31 | 0.55% | 55.50 | 56.65 | 15877 | 8898 | 7.70% |
| 2025-07-23 | 56.98 | 55.94 | -2.34 | -4.02% | 55.78 | 57.50 | 23222 | 13092 | 11.27% |
| 2025-07-22 | 59.36 | 58.28 | -1.17 | -1.97% | 58.01 | 61.47 | 31244 | 18603 | 15.16% |
| 2025-07-21 | 59.10 | 59.45 | -0.20 | -0.34% | 57.68 | 60.49 | 28342 | 16725 | 13.75% |
| 2025-07-18 | 56.65 | 59.65 | 2.69 | 4.72% | 55.80 | 61.50 | 45727 | 26976 | 22.19% |
| 2025-07-17 | 54.98 | 56.96 | 2.36 | 4.32% | 54.40 | 57.80 | 27440 | 15436 | 13.31% |
| 2025-07-16 | 55.95 | 54.60 | -1.40 | -2.50% | 54.41 | 56.37 | 16910 | 9309 | 8.21% |
| 2025-07-15 | 56.50 | 56.00 | -1.10 | -1.93% | 55.29 | 57.66 | 20893 | 11728 | 10.14% |
| 2025-07-14 | 54.98 | 57.10 | 2.40 | 4.39% | 54.50 | 58.80 | 32426 | 18400 | 15.73% |
| 2025-07-11 | 53.84 | 54.70 | 1.10 | 2.05% | 53.40 | 55.17 | 21540 | 11682 | 10.45% |
| 2025-07-10 | 54.96 | 53.60 | -3.20 | -5.63% | 53.40 | 55.46 | 30053 | 16209 | 14.58% |
| 2025-07-09 | 58.11 | 56.80 | -0.73 | -1.27% | 56.52 | 60.05 | 37201 | 21806 | 18.05% |
| 2025-07-08 | 57.17 | 57.53 | -0.56 | -0.96% | 56.80 | 58.00 | 24267 | 13912 | 11.77% |
| 2025-07-07 | 57.30 | 58.09 | -0.53 | -0.90% | 56.10 | 58.50 | 27438 | 15847 | 13.31% |
| 2025-07-04 | 56.71 | 58.62 | 1.47 | 2.57% | 55.88 | 58.99 | 34889 | 19987 | 16.93% |
| 2025-07-03 | 57.36 | 57.15 | -1.75 | -2.97% | 56.18 | 59.98 | 34495 | 19880 | 16.74% |
| 2025-07-02 | 62.56 | 58.90 | -6.82 | -10.38% | 58.01 | 62.88 | 52508 | 31627 | 25.48% |
| 2025-07-01 | 68.00 | 65.72 | -0.08 | -0.12% | 63.50 | 71.70 | 94724 | 63856 | 45.96% |
| 2025-06-30 | 58.00 | 65.80 | 10.97 | 20.01% | 57.70 | 65.80 | 64220 | 41020 | 31.16% |
| 2025-06-27 | 45.71 | 54.83 | 9.14 | 20.00% | 45.38 | 54.83 | 36926 | 18853 | 17.92% |
| 2025-06-26 | 44.80 | 45.69 | 0.21 | 0.46% | 44.80 | 47.26 | 27747 | 12737 | 13.46% |