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 | 57.78 | 57.08 | -0.60 | -1.04% | 57.00 | 58.55 | 11979 | 6913 | 3.37% |
| 2025-09-29 | 57.18 | 57.68 | 0.50 | 0.87% | 56.36 | 58.34 | 13862 | 7947 | 3.89% |
| 2025-09-26 | 57.80 | 57.18 | -0.72 | -1.24% | 57.18 | 58.33 | 8333 | 4821 | 2.34% |
| 2025-09-25 | 58.20 | 57.90 | -0.60 | -1.03% | 57.90 | 59.41 | 9735 | 5703 | 2.73% |
| 2025-09-24 | 58.18 | 58.50 | 0.40 | 0.69% | 57.33 | 58.50 | 11977 | 6957 | 3.36% |
| 2025-09-23 | 59.80 | 58.10 | -1.56 | -2.61% | 56.80 | 59.95 | 15595 | 9027 | 4.38% |
| 2025-09-22 | 59.50 | 59.66 | 0.18 | 0.30% | 59.25 | 60.06 | 7105 | 4236 | 2.00% |
| 2025-09-19 | 60.71 | 59.48 | -1.24 | -2.04% | 59.48 | 61.69 | 10273 | 6197 | 2.89% |
| 2025-09-18 | 62.53 | 60.72 | -2.00 | -3.19% | 60.38 | 63.03 | 13870 | 8597 | 3.90% |
| 2025-09-17 | 62.30 | 62.72 | 0.07 | 0.11% | 62.28 | 63.16 | 9381 | 5888 | 2.64% |
| 2025-09-16 | 61.87 | 62.65 | 0.80 | 1.29% | 61.39 | 62.82 | 9313 | 5800 | 2.62% |
| 2025-09-15 | 62.00 | 61.85 | -0.40 | -0.64% | 61.13 | 62.24 | 12600 | 7761 | 3.54% |
| 2025-09-12 | 62.19 | 62.25 | 0.21 | 0.34% | 62.12 | 63.30 | 11024 | 6919 | 3.10% |
| 2025-09-11 | 61.32 | 62.04 | 0.73 | 1.19% | 60.55 | 62.10 | 11370 | 6996 | 3.19% |
| 2025-09-10 | 61.00 | 61.31 | 0.61 | 1.00% | 60.68 | 61.66 | 7693 | 4705 | 2.16% |
| 2025-09-09 | 61.81 | 61.00 | -0.85 | -1.37% | 60.81 | 62.10 | 8368 | 5135 | 2.35% |
| 2025-09-08 | 60.97 | 61.85 | 0.64 | 1.05% | 60.97 | 61.86 | 8664 | 5325 | 2.43% |
| 2025-09-05 | 60.24 | 61.21 | 1.17 | 1.95% | 59.70 | 61.29 | 9260 | 5626 | 2.60% |
| 2025-09-04 | 60.87 | 60.04 | -0.31 | -0.51% | 59.47 | 61.20 | 13206 | 7994 | 3.71% |
| 2025-09-03 | 62.16 | 60.35 | -1.64 | -2.65% | 60.28 | 62.45 | 12382 | 7582 | 3.48% |
| 2025-09-02 | 64.61 | 61.99 | -2.88 | -4.44% | 61.69 | 65.00 | 21860 | 13729 | 6.14% |
| 2025-09-01 | 64.90 | 64.87 | -0.02 | -0.03% | 64.58 | 65.86 | 13978 | 9090 | 3.93% |
| 2025-08-29 | 65.80 | 64.89 | -0.94 | -1.43% | 64.71 | 65.99 | 15496 | 10106 | 4.35% |
| 2025-08-28 | 66.20 | 65.83 | -0.32 | -0.48% | 63.62 | 67.15 | 27234 | 17781 | 7.65% |
| 2025-08-27 | 67.74 | 66.15 | -1.59 | -2.35% | 66.15 | 68.52 | 26516 | 17974 | 7.45% |
| 2025-08-26 | 67.89 | 67.74 | -0.33 | -0.48% | 67.40 | 68.68 | 20675 | 14077 | 5.81% |
| 2025-08-25 | 68.39 | 68.07 | -0.14 | -0.21% | 67.03 | 68.77 | 35117 | 23830 | 9.87% |
| 2025-08-22 | 66.85 | 68.21 | 1.91 | 2.88% | 66.60 | 68.28 | 38731 | 26166 | 10.88% |
| 2025-08-21 | 66.78 | 66.30 | -0.19 | -0.29% | 65.95 | 67.24 | 20020 | 13352 | 5.62% |
| 2025-08-20 | 66.68 | 66.49 | -0.17 | -0.26% | 65.11 | 66.69 | 20401 | 13471 | 5.73% |
| 2025-08-19 | 67.00 | 66.66 | -0.47 | -0.70% | 66.14 | 67.25 | 19717 | 13149 | 5.54% |
| 2025-08-18 | 66.35 | 67.13 | 1.07 | 1.62% | 65.54 | 67.80 | 32126 | 21489 | 9.02% |
| 2025-08-15 | 64.08 | 66.06 | 1.92 | 2.99% | 63.90 | 66.28 | 27134 | 17778 | 7.62% |
| 2025-08-14 | 64.88 | 64.14 | -0.84 | -1.29% | 64.14 | 66.49 | 23326 | 15233 | 6.55% |
| 2025-08-13 | 64.70 | 64.98 | 0.34 | 0.53% | 63.81 | 65.56 | 19985 | 12954 | 5.61% |
| 2025-08-12 | 64.66 | 64.64 | -0.14 | -0.22% | 64.22 | 65.18 | 12374 | 7989 | 3.48% |
| 2025-08-11 | 63.45 | 64.78 | 1.15 | 1.81% | 63.42 | 65.09 | 15505 | 10026 | 4.36% |
| 2025-08-08 | 65.26 | 63.63 | -1.76 | -2.69% | 63.60 | 65.65 | 20962 | 13424 | 5.89% |
| 2025-08-07 | 66.26 | 65.39 | -0.87 | -1.31% | 65.12 | 67.00 | 18016 | 11843 | 5.06% |
| 2025-08-06 | 65.33 | 66.26 | 0.92 | 1.41% | 65.04 | 66.27 | 16677 | 10972 | 4.68% |
| 2025-08-05 | 65.85 | 65.34 | -0.43 | -0.65% | 64.94 | 66.16 | 15484 | 10121 | 4.35% |
| 2025-08-04 | 65.00 | 65.77 | 0.20 | 0.31% | 64.43 | 65.89 | 14704 | 9601 | 4.13% |
| 2025-08-01 | 65.00 | 65.57 | 0.72 | 1.11% | 64.13 | 66.26 | 21882 | 14245 | 6.15% |
| 2025-07-31 | 65.25 | 64.85 | -0.47 | -0.72% | 64.50 | 66.79 | 21987 | 14445 | 6.18% |
| 2025-07-30 | 66.98 | 65.32 | -1.66 | -2.48% | 64.81 | 67.28 | 25204 | 16628 | 7.08% |
| 2025-07-29 | 65.88 | 66.98 | 0.80 | 1.21% | 64.80 | 67.83 | 36976 | 24399 | 10.39% |
| 2025-07-28 | 66.06 | 66.18 | -1.59 | -2.35% | 62.88 | 66.50 | 58540 | 37766 | 16.44% |
| 2025-07-25 | 66.36 | 67.77 | 1.77 | 2.68% | 66.00 | 71.89 | 75161 | 52141 | 21.11% |
| 2025-07-24 | 64.52 | 66.00 | 1.38 | 2.14% | 64.43 | 66.14 | 25086 | 16434 | 7.05% |
| 2025-07-23 | 64.26 | 64.62 | 0.03 | 0.05% | 64.26 | 65.98 | 26973 | 17597 | 7.58% |
| 2025-07-22 | 65.08 | 64.59 | -0.46 | -0.71% | 64.12 | 65.27 | 16918 | 10937 | 4.75% |
| 2025-07-21 | 65.25 | 65.05 | -0.20 | -0.31% | 64.81 | 65.80 | 17023 | 11094 | 4.78% |
| 2025-07-18 | 66.12 | 65.25 | -0.86 | -1.30% | 65.15 | 66.45 | 18417 | 12055 | 5.17% |
| 2025-07-17 | 65.01 | 66.11 | 0.99 | 1.52% | 64.62 | 66.98 | 24846 | 16369 | 6.98% |
| 2025-07-16 | 66.62 | 65.12 | -1.75 | -2.62% | 64.80 | 66.62 | 25743 | 16914 | 7.23% |
| 2025-07-15 | 66.32 | 66.87 | -0.62 | -0.92% | 65.29 | 67.36 | 40036 | 26505 | 11.25% |
| 2025-07-14 | 69.40 | 67.49 | 0.54 | 0.81% | 65.56 | 71.93 | 61720 | 41875 | 17.34% |
| 2025-07-11 | 63.50 | 66.95 | 3.45 | 5.43% | 63.00 | 68.50 | 71275 | 47547 | 20.02% |
| 2025-07-10 | 63.75 | 63.50 | -0.86 | -1.34% | 63.21 | 64.35 | 19760 | 12578 | 5.55% |
| 2025-07-09 | 63.16 | 64.36 | 0.98 | 1.55% | 62.60 | 65.55 | 34597 | 22262 | 9.72% |
| 2025-07-08 | 61.60 | 63.38 | 1.72 | 2.79% | 61.30 | 63.39 | 18148 | 11378 | 5.10% |
| 2025-07-07 | 60.61 | 61.66 | 0.71 | 1.16% | 60.61 | 62.26 | 11663 | 7171 | 3.28% |
| 2025-07-04 | 61.21 | 60.95 | -0.42 | -0.68% | 59.95 | 62.30 | 16421 | 10030 | 4.61% |
| 2025-07-03 | 61.68 | 61.37 | -0.33 | -0.53% | 61.17 | 61.99 | 11271 | 6924 | 3.17% |
| 2025-07-02 | 62.69 | 61.70 | -0.55 | -0.88% | 61.10 | 62.69 | 15131 | 9352 | 4.25% |
| 2025-07-01 | 63.80 | 62.25 | -1.34 | -2.11% | 61.64 | 63.99 | 20739 | 12953 | 5.83% |
| 2025-06-30 | 64.00 | 63.59 | -0.37 | -0.58% | 63.20 | 64.50 | 17769 | 11289 | 4.99% |
| 2025-06-27 | 63.32 | 63.96 | 0.84 | 1.33% | 62.72 | 65.67 | 32273 | 20771 | 9.07% |
| 2025-06-26 | 63.50 | 63.12 | -0.88 | -1.38% | 62.72 | 64.32 | 26442 | 16750 | 7.43% |
| 2025-06-25 | 61.00 | 64.00 | 2.69 | 4.39% | 61.00 | 64.33 | 39175 | 24615 | 11.00% |
| 2025-06-24 | 58.87 | 61.31 | 2.90 | 4.96% | 58.60 | 62.00 | 26832 | 16303 | 7.54% |