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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 75.66 | 74.77 | -2.01 | -2.62% | 74.00 | 77.80 | 42277 | 31917 | 1.80% |
| 2025-09-24 | 75.58 | 76.78 | 0.27 | 0.35% | 73.11 | 76.99 | 54556 | 41248 | 2.32% |
| 2025-09-23 | 78.51 | 76.51 | -0.70 | -0.91% | 73.44 | 81.00 | 79304 | 61414 | 3.38% |
| 2025-09-22 | 77.34 | 77.21 | -0.79 | -1.01% | 74.00 | 78.50 | 60430 | 46513 | 2.57% |
| 2025-09-19 | 80.64 | 78.00 | -3.07 | -3.79% | 76.26 | 81.00 | 60279 | 47173 | 2.57% |
| 2025-09-18 | 73.05 | 81.07 | 7.61 | 10.36% | 72.28 | 88.00 | 115543 | 92631 | 4.92% |
| 2025-09-17 | 71.77 | 73.46 | 1.66 | 2.31% | 71.00 | 74.90 | 55317 | 40424 | 2.36% |
| 2025-09-16 | 70.79 | 71.80 | 0.32 | 0.45% | 70.40 | 74.30 | 57947 | 42032 | 2.47% |
| 2025-09-15 | 71.60 | 71.48 | -0.51 | -0.71% | 70.01 | 74.05 | 64884 | 46773 | 2.76% |
| 2025-09-12 | 70.66 | 71.99 | -0.89 | -1.22% | 70.00 | 72.70 | 69854 | 49962 | 2.98% |
| 2025-09-11 | 64.99 | 72.88 | 9.03 | 14.14% | 64.00 | 73.90 | 110973 | 78011 | 4.73% |
| 2025-09-10 | 61.91 | 63.85 | 2.14 | 3.47% | 61.61 | 65.00 | 71990 | 45633 | 3.07% |
| 2025-09-09 | 60.45 | 61.71 | 1.26 | 2.08% | 59.90 | 64.00 | 70254 | 43871 | 2.99% |
| 2025-09-08 | 65.98 | 60.45 | -3.54 | -5.53% | 59.66 | 65.98 | 90588 | 55236 | 3.86% |
| 2025-09-05 | 59.47 | 63.99 | 5.47 | 9.35% | 58.63 | 64.18 | 71334 | 43736 | 3.04% |
| 2025-09-04 | 65.79 | 58.52 | -7.28 | -11.06% | 57.73 | 67.53 | 97823 | 60140 | 4.17% |
| 2025-09-03 | 66.99 | 65.80 | -1.19 | -1.78% | 65.55 | 69.09 | 66379 | 44529 | 2.83% |
| 2025-09-02 | 72.67 | 66.99 | -7.52 | -10.09% | 66.30 | 75.64 | 86445 | 60099 | 3.68% |
| 2025-09-01 | 75.00 | 74.51 | 0.51 | 0.69% | 70.83 | 78.37 | 81849 | 61202 | 3.49% |
| 2025-08-29 | 72.50 | 74.00 | -0.50 | -0.67% | 69.06 | 75.35 | 99547 | 72392 | 4.24% |
| 2025-08-28 | 67.97 | 74.50 | 5.82 | 8.47% | 66.16 | 76.41 | 128971 | 90542 | 5.49% |
| 2025-08-27 | 73.00 | 68.68 | -4.65 | -6.34% | 68.00 | 73.34 | 130578 | 91643 | 5.56% |
| 2025-08-26 | 76.35 | 73.33 | -2.98 | -3.91% | 71.03 | 82.00 | 127782 | 96691 | 5.44% |
| 2025-08-25 | 72.75 | 76.31 | 0.56 | 0.74% | 71.50 | 79.54 | 134742 | 101105 | 5.74% |
| 2025-08-22 | 75.00 | 75.75 | 7.88 | 11.61% | 69.00 | 81.42 | 190653 | 142051 | 8.12% |
| 2025-08-21 | 65.61 | 67.87 | 1.88 | 2.85% | 62.28 | 70.40 | 117888 | 77961 | 5.02% |
| 2025-08-20 | 63.00 | 65.99 | -0.01 | -0.02% | 62.02 | 67.70 | 131797 | 85768 | 5.61% |
| 2025-08-19 | 64.99 | 66.00 | 0.83 | 1.27% | 59.88 | 69.17 | 192001 | 123430 | 8.18% |
| 2025-08-18 | 60.00 | 65.17 | 10.86 | 20.00% | 60.00 | 65.17 | 166398 | 106116 | 7.09% |
| 2025-08-15 | 44.81 | 54.31 | 9.05 | 20.00% | 44.80 | 54.31 | 160898 | 82090 | 6.85% |
| 2025-08-14 | 47.98 | 45.26 | -2.49 | -5.21% | 45.13 | 48.80 | 64076 | 29553 | 2.73% |
| 2025-08-13 | 44.66 | 47.75 | 3.35 | 7.55% | 44.01 | 48.36 | 95915 | 44183 | 4.09% |
| 2025-08-12 | 44.73 | 44.40 | -0.78 | -1.73% | 43.35 | 44.98 | 55535 | 24507 | 2.37% |
| 2025-08-11 | 45.00 | 45.18 | 0.14 | 0.31% | 44.84 | 45.90 | 38179 | 17283 | 1.63% |
| 2025-08-08 | 45.40 | 45.04 | -0.47 | -1.03% | 44.85 | 46.00 | 33562 | 15221 | 1.43% |
| 2025-08-07 | 47.26 | 45.51 | -2.00 | -4.21% | 45.11 | 48.08 | 62769 | 28913 | 2.75% |
| 2025-08-06 | 47.60 | 47.51 | -0.09 | -0.19% | 46.74 | 49.10 | 38896 | 18566 | 1.66% |
| 2025-08-05 | 49.40 | 47.60 | -1.45 | -2.96% | 46.55 | 49.79 | 39528 | 18843 | 1.70% |
| 2025-08-04 | 50.19 | 49.05 | -1.56 | -3.08% | 48.61 | 50.39 | 42979 | 21076 | 1.85% |
| 2025-08-01 | 47.50 | 50.61 | 3.11 | 6.55% | 46.05 | 51.20 | 81186 | 40429 | 3.49% |
| 2025-07-31 | 47.73 | 47.50 | 0.74 | 1.58% | 47.14 | 49.99 | 72491 | 35089 | 3.12% |
| 2025-07-30 | 50.25 | 46.76 | -1.10 | -2.30% | 45.63 | 50.50 | 64759 | 30606 | 2.79% |
| 2025-07-29 | 48.12 | 47.86 | -0.39 | -0.81% | 47.00 | 48.68 | 50863 | 24231 | 2.19% |
| 2025-07-28 | 42.95 | 48.25 | 6.10 | 14.47% | 42.70 | 49.88 | 113711 | 53134 | 4.90% |
| 2025-07-25 | 40.86 | 42.15 | 1.26 | 3.08% | 40.30 | 42.80 | 29375 | 12230 | 1.26% |
| 2025-07-24 | 40.94 | 40.89 | 0.25 | 0.62% | 40.54 | 42.21 | 33671 | 13898 | 1.45% |
| 2025-07-23 | 41.25 | 40.64 | -0.63 | -1.53% | 40.00 | 41.25 | 23275 | 9453 | 1.00% |
| 2025-07-22 | 40.93 | 41.27 | 0.47 | 1.15% | 40.45 | 42.95 | 49572 | 20625 | 2.13% |
| 2025-07-21 | 40.76 | 40.80 | -0.26 | -0.63% | 39.95 | 41.51 | 34806 | 14112 | 1.50% |
| 2025-07-18 | 42.94 | 41.06 | -1.88 | -4.38% | 40.70 | 43.46 | 37752 | 15738 | 1.63% |
| 2025-07-17 | 39.95 | 42.94 | 2.99 | 7.48% | 39.77 | 43.16 | 55581 | 23307 | 2.39% |
| 2025-07-16 | 41.32 | 39.95 | -1.19 | -2.89% | 39.67 | 41.89 | 45699 | 18485 | 1.97% |
| 2025-07-15 | 40.94 | 41.14 | 0.12 | 0.29% | 40.92 | 43.50 | 46978 | 19728 | 2.02% |
| 2025-07-14 | 40.69 | 41.02 | 0.03 | 0.07% | 39.80 | 41.17 | 26895 | 10974 | 1.16% |
| 2025-07-11 | 41.47 | 40.99 | -0.71 | -1.70% | 40.36 | 41.99 | 40195 | 16484 | 1.73% |
| 2025-07-10 | 43.86 | 41.70 | -2.33 | -5.29% | 41.05 | 44.50 | 54088 | 22720 | 2.33% |
| 2025-07-09 | 44.80 | 44.03 | -0.86 | -1.92% | 43.66 | 45.92 | 25619 | 11366 | 1.10% |
| 2025-07-08 | 41.50 | 44.89 | 1.91 | 4.44% | 41.50 | 47.10 | 51759 | 23302 | 2.23% |
| 2025-07-07 | 46.00 | 42.98 | -3.52 | -7.57% | 41.84 | 46.20 | 61283 | 26552 | 2.64% |
| 2025-07-04 | 46.95 | 46.50 | 0.42 | 0.91% | 46.01 | 47.99 | 39791 | 18635 | 1.71% |
| 2025-07-03 | 43.85 | 46.08 | 2.14 | 4.87% | 43.85 | 46.29 | 30886 | 14011 | 1.33% |
| 2025-07-02 | 45.50 | 43.94 | -2.07 | -4.50% | 43.80 | 47.20 | 43036 | 19370 | 1.85% |
| 2025-07-01 | 44.50 | 46.01 | 1.21 | 2.70% | 43.87 | 46.36 | 42352 | 19313 | 1.82% |
| 2025-06-30 | 43.99 | 44.80 | 0.25 | 0.56% | 43.30 | 47.08 | 59154 | 26708 | 2.55% |
| 2025-06-27 | 43.63 | 44.55 | 0.98 | 2.25% | 42.30 | 45.11 | 46906 | 20707 | 2.02% |
| 2025-06-26 | 43.00 | 43.57 | 1.50 | 3.57% | 41.54 | 44.98 | 55286 | 23931 | 2.38% |
| 2025-06-25 | 41.34 | 42.07 | 0.83 | 2.01% | 41.13 | 43.76 | 42170 | 17869 | 1.82% |
| 2025-06-24 | 40.71 | 41.24 | 0.33 | 0.81% | 40.23 | 41.80 | 34776 | 14305 | 1.50% |
| 2025-06-23 | 38.16 | 41.00 | 2.24 | 5.78% | 37.80 | 41.50 | 70339 | 28125 | 3.03% |
| 2025-06-20 | 38.32 | 38.76 | -0.40 | -1.02% | 37.36 | 40.19 | 36404 | 14015 | 1.57% |
| 2025-06-19 | 39.49 | 39.16 | -0.33 | -0.84% | 38.87 | 40.67 | 31800 | 12591 | 1.37% |
| 2025-06-18 | 38.16 | 39.49 | 1.31 | 3.43% | 37.51 | 39.88 | 36280 | 14159 | 1.56% |