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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 63.76 | 63.90 | 0.56 | 0.88% | 63.00 | 64.98 | 14893 | 9505 | 1.78% |
| 2025-09-26 | 65.38 | 63.34 | -2.04 | -3.12% | 63.34 | 65.80 | 14305 | 9219 | 1.71% |
| 2025-09-25 | 65.50 | 65.38 | -0.22 | -0.34% | 65.10 | 66.40 | 12498 | 8193 | 1.49% |
| 2025-09-24 | 65.00 | 65.60 | 0.30 | 0.46% | 64.79 | 66.34 | 12612 | 8275 | 1.50% |
| 2025-09-23 | 65.34 | 65.30 | -0.25 | -0.38% | 63.10 | 66.32 | 20240 | 13029 | 2.41% |
| 2025-09-22 | 67.71 | 65.55 | -2.04 | -3.02% | 65.01 | 67.71 | 23079 | 15178 | 2.75% |
| 2025-09-19 | 67.60 | 67.59 | 0.45 | 0.67% | 66.60 | 68.99 | 17338 | 11742 | 2.07% |
| 2025-09-18 | 70.00 | 67.14 | -2.84 | -4.06% | 66.45 | 70.90 | 31898 | 21912 | 3.80% |
| 2025-09-17 | 69.16 | 69.98 | -0.45 | -0.64% | 69.16 | 73.25 | 27490 | 19563 | 3.28% |
| 2025-09-16 | 70.58 | 70.43 | -0.15 | -0.21% | 69.63 | 72.85 | 23592 | 16646 | 2.81% |
| 2025-09-15 | 68.00 | 70.58 | 1.69 | 2.45% | 66.79 | 72.14 | 41776 | 29020 | 4.98% |
| 2025-09-12 | 63.26 | 68.89 | 6.11 | 9.73% | 63.00 | 69.90 | 55069 | 36526 | 6.57% |
| 2025-09-11 | 61.90 | 62.78 | 0.98 | 1.59% | 59.20 | 62.98 | 33149 | 20312 | 3.95% |
| 2025-09-10 | 64.10 | 65.20 | 1.11 | 1.73% | 63.71 | 66.57 | 29281 | 19093 | 3.49% |
| 2025-09-09 | 66.00 | 64.09 | -1.43 | -2.18% | 63.96 | 66.99 | 25537 | 16588 | 3.04% |
| 2025-09-08 | 64.01 | 65.52 | 0.89 | 1.38% | 63.50 | 65.63 | 24602 | 15842 | 2.93% |
| 2025-09-05 | 64.99 | 64.63 | 0.26 | 0.40% | 63.10 | 65.75 | 19740 | 12675 | 2.35% |
| 2025-09-04 | 64.50 | 64.37 | 0.57 | 0.89% | 62.88 | 65.78 | 21510 | 13865 | 2.56% |
| 2025-09-03 | 64.90 | 63.80 | -1.10 | -1.69% | 63.13 | 65.25 | 23402 | 14998 | 2.79% |
| 2025-09-02 | 61.66 | 64.90 | 3.00 | 4.85% | 61.50 | 65.25 | 35981 | 22880 | 4.29% |
| 2025-09-01 | 61.75 | 61.90 | 0.19 | 0.31% | 61.72 | 63.88 | 24148 | 15102 | 2.88% |
| 2025-08-29 | 63.12 | 61.71 | -2.21 | -3.46% | 61.64 | 64.26 | 15858 | 9923 | 1.89% |
| 2025-08-28 | 63.00 | 63.92 | 0.84 | 1.33% | 61.58 | 64.69 | 18698 | 11784 | 2.23% |
| 2025-08-27 | 65.33 | 63.08 | -2.03 | -3.12% | 63.06 | 65.97 | 19742 | 12702 | 2.35% |
| 2025-08-26 | 64.49 | 65.11 | 0.49 | 0.76% | 63.60 | 66.28 | 24644 | 16020 | 2.94% |
| 2025-08-25 | 63.00 | 64.62 | 1.06 | 1.67% | 63.00 | 65.33 | 20340 | 13117 | 2.43% |
| 2025-08-22 | 64.42 | 63.56 | -0.64 | -1.00% | 63.52 | 64.72 | 17374 | 11114 | 2.07% |
| 2025-08-21 | 65.10 | 64.20 | -0.87 | -1.34% | 63.60 | 65.55 | 20408 | 13143 | 2.43% |
| 2025-08-20 | 65.06 | 65.07 | 0.01 | 0.02% | 64.27 | 65.88 | 14590 | 9485 | 1.74% |
| 2025-08-19 | 65.74 | 65.06 | -0.68 | -1.03% | 63.46 | 65.81 | 22146 | 14321 | 2.64% |
| 2025-08-18 | 66.18 | 65.74 | 0.16 | 0.24% | 64.55 | 66.66 | 23332 | 15345 | 2.78% |
| 2025-08-15 | 65.40 | 65.58 | 0.46 | 0.71% | 64.37 | 66.46 | 25120 | 16434 | 3.00% |
| 2025-08-14 | 67.33 | 65.12 | -1.29 | -1.94% | 64.87 | 68.00 | 29322 | 19315 | 3.50% |
| 2025-08-13 | 63.51 | 66.41 | 2.73 | 4.29% | 63.00 | 68.20 | 55175 | 36356 | 6.58% |
| 2025-08-12 | 61.00 | 63.68 | 2.89 | 4.75% | 60.48 | 64.00 | 31671 | 19953 | 3.78% |
| 2025-08-11 | 59.99 | 60.79 | -0.81 | -1.31% | 56.51 | 61.37 | 44080 | 26068 | 5.26% |
| 2025-08-08 | 60.39 | 61.60 | 1.49 | 2.48% | 59.57 | 62.44 | 21441 | 13151 | 2.56% |
| 2025-08-07 | 58.46 | 60.11 | 1.74 | 2.98% | 58.35 | 60.46 | 23636 | 14041 | 2.82% |
| 2025-08-06 | 58.50 | 58.37 | -0.51 | -0.87% | 58.08 | 59.10 | 9563 | 5584 | 1.14% |
| 2025-08-05 | 59.00 | 58.88 | -0.31 | -0.52% | 58.40 | 59.63 | 13186 | 7769 | 1.57% |
| 2025-08-04 | 58.09 | 59.19 | 0.49 | 0.83% | 56.00 | 59.30 | 21292 | 12339 | 2.54% |
| 2025-08-01 | 59.00 | 58.70 | 1.15 | 2.00% | 57.20 | 59.00 | 20423 | 11942 | 2.44% |
| 2025-07-31 | 56.50 | 57.55 | 1.37 | 2.44% | 56.19 | 58.45 | 23319 | 13426 | 2.78% |
| 2025-07-30 | 56.94 | 56.18 | -1.14 | -1.99% | 55.83 | 57.35 | 14408 | 8166 | 1.72% |
| 2025-07-29 | 57.75 | 57.32 | -0.49 | -0.85% | 56.78 | 57.98 | 16174 | 9253 | 1.93% |
| 2025-07-28 | 57.62 | 57.81 | 0.45 | 0.78% | 57.41 | 58.37 | 13419 | 7754 | 1.60% |
| 2025-07-25 | 58.15 | 57.36 | -0.51 | -0.88% | 56.86 | 58.70 | 19593 | 11324 | 2.34% |
| 2025-07-24 | 57.00 | 57.87 | 1.06 | 1.87% | 56.80 | 58.76 | 24530 | 14133 | 2.92% |
| 2025-07-23 | 56.88 | 56.81 | 0.54 | 0.96% | 56.01 | 57.87 | 20138 | 11462 | 2.40% |
| 2025-07-22 | 56.68 | 56.27 | -0.81 | -1.42% | 55.70 | 57.06 | 15228 | 8592 | 1.82% |
| 2025-07-21 | 55.59 | 57.08 | 1.69 | 3.05% | 54.82 | 57.99 | 23590 | 13339 | 2.81% |
| 2025-07-18 | 54.96 | 55.39 | 0.65 | 1.19% | 54.20 | 55.99 | 15041 | 8288 | 1.79% |
| 2025-07-17 | 54.80 | 54.74 | 0.36 | 0.66% | 53.92 | 55.39 | 15642 | 8557 | 1.86% |
| 2025-07-16 | 52.80 | 54.38 | 1.93 | 3.68% | 52.80 | 55.70 | 23302 | 12689 | 2.78% |
| 2025-07-15 | 53.83 | 52.45 | -1.35 | -2.51% | 52.14 | 54.05 | 14500 | 7662 | 1.73% |
| 2025-07-14 | 53.53 | 53.80 | 0.80 | 1.51% | 52.56 | 54.05 | 12855 | 6885 | 1.53% |
| 2025-07-11 | 52.00 | 53.00 | 0.70 | 1.34% | 52.00 | 53.44 | 9209 | 4848 | 1.10% |
| 2025-07-10 | 52.11 | 52.30 | 0.16 | 0.31% | 51.70 | 52.50 | 5012 | 2612 | 0.60% |
| 2025-07-09 | 52.94 | 52.14 | -0.81 | -1.53% | 52.04 | 53.45 | 6185 | 3255 | 0.74% |
| 2025-07-08 | 52.60 | 52.95 | 0.86 | 1.65% | 51.65 | 53.20 | 13250 | 6980 | 1.58% |
| 2025-07-07 | 52.21 | 52.09 | -0.09 | -0.17% | 51.60 | 53.00 | 8681 | 4546 | 1.04% |
| 2025-07-04 | 52.30 | 52.18 | -0.20 | -0.38% | 52.02 | 52.80 | 7438 | 3889 | 0.89% |
| 2025-07-03 | 53.02 | 52.38 | -1.12 | -2.09% | 52.20 | 53.50 | 11532 | 6067 | 1.37% |
| 2025-07-02 | 53.40 | 53.50 | 0.00 | 0.00% | 52.74 | 53.75 | 15890 | 8472 | 1.89% |
| 2025-07-01 | 50.50 | 53.50 | 3.00 | 5.94% | 50.17 | 53.66 | 34605 | 18156 | 4.13% |
| 2025-06-30 | 50.33 | 50.50 | 0.50 | 1.00% | 48.88 | 51.97 | 14982 | 7566 | 1.79% |
| 2025-06-27 | 49.89 | 50.00 | 0.79 | 1.61% | 48.88 | 50.33 | 10180 | 5087 | 1.21% |
| 2025-06-26 | 49.00 | 49.21 | 0.70 | 1.44% | 48.12 | 49.78 | 10739 | 5273 | 1.28% |
| 2025-06-25 | 48.10 | 48.51 | 0.50 | 1.04% | 47.30 | 48.63 | 9302 | 4470 | 1.11% |
| 2025-06-24 | 48.06 | 48.01 | -0.04 | -0.08% | 47.71 | 48.54 | 6229 | 2993 | 0.74% |
| 2025-06-23 | 46.48 | 48.05 | 1.64 | 3.53% | 46.14 | 48.94 | 12878 | 6183 | 1.54% |