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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 62.89 | 62.99 | 0.07 | 0.11% | 61.59 | 63.15 | 22931 | 14319 | 5.67% |
| 2025-09-05 | 60.80 | 62.92 | 2.42 | 4.00% | 60.30 | 63.07 | 36412 | 22574 | 9.00% |
| 2025-09-04 | 63.70 | 60.50 | -4.05 | -6.27% | 59.78 | 65.00 | 51308 | 31803 | 12.68% |
| 2025-09-03 | 63.25 | 64.55 | 1.75 | 2.79% | 62.91 | 67.68 | 65097 | 42684 | 16.08% |
| 2025-09-02 | 65.33 | 62.80 | -2.53 | -3.87% | 62.37 | 65.79 | 34949 | 22188 | 8.63% |
| 2025-09-01 | 65.01 | 65.33 | 1.21 | 1.89% | 63.95 | 67.65 | 45739 | 29920 | 11.30% |
| 2025-08-29 | 64.91 | 64.12 | -1.42 | -2.17% | 63.50 | 64.91 | 33315 | 21322 | 8.23% |
| 2025-08-28 | 63.81 | 65.54 | 1.76 | 2.76% | 63.41 | 65.57 | 34765 | 22520 | 8.59% |
| 2025-08-27 | 65.15 | 63.78 | -1.79 | -2.73% | 63.78 | 67.20 | 38421 | 25196 | 9.49% |
| 2025-08-26 | 66.01 | 65.57 | -1.26 | -1.89% | 64.96 | 67.37 | 31092 | 20485 | 7.68% |
| 2025-08-25 | 67.46 | 66.83 | -0.63 | -0.93% | 65.90 | 69.00 | 46179 | 30912 | 11.41% |
| 2025-08-22 | 64.83 | 67.46 | 2.62 | 4.04% | 64.73 | 67.60 | 48291 | 32159 | 11.93% |
| 2025-08-21 | 65.60 | 64.84 | -0.99 | -1.50% | 64.60 | 65.90 | 34631 | 22582 | 8.56% |
| 2025-08-20 | 62.54 | 65.83 | 2.91 | 4.62% | 62.20 | 65.86 | 51115 | 32831 | 12.63% |
| 2025-08-19 | 63.44 | 62.92 | -1.02 | -1.60% | 62.51 | 63.87 | 27968 | 17640 | 6.91% |
| 2025-08-18 | 62.18 | 63.94 | 2.26 | 3.66% | 61.61 | 64.14 | 46410 | 29327 | 11.47% |
| 2025-08-15 | 60.22 | 61.68 | 1.40 | 2.32% | 60.21 | 61.71 | 26040 | 15919 | 6.43% |
| 2025-08-14 | 61.30 | 60.28 | -1.18 | -1.92% | 60.24 | 62.38 | 31160 | 19111 | 7.70% |
| 2025-08-13 | 61.30 | 61.46 | 0.24 | 0.39% | 60.88 | 61.70 | 24898 | 15250 | 6.15% |
| 2025-08-12 | 60.59 | 61.22 | 0.64 | 1.06% | 60.01 | 61.86 | 29801 | 18166 | 7.36% |
| 2025-08-11 | 59.73 | 60.58 | 0.85 | 1.42% | 59.68 | 60.83 | 16390 | 9901 | 4.05% |
| 2025-08-08 | 60.87 | 59.73 | -1.13 | -1.86% | 59.64 | 60.90 | 17921 | 10752 | 4.43% |
| 2025-08-07 | 60.40 | 60.86 | 0.45 | 0.74% | 59.90 | 61.48 | 27469 | 16705 | 6.79% |
| 2025-08-06 | 59.70 | 60.41 | 0.63 | 1.05% | 59.01 | 60.43 | 20145 | 12033 | 4.98% |
| 2025-08-05 | 59.86 | 59.78 | -0.07 | -0.12% | 59.42 | 60.10 | 14681 | 8763 | 3.63% |
| 2025-08-04 | 58.71 | 59.85 | 0.75 | 1.27% | 58.58 | 59.96 | 15560 | 9237 | 3.84% |
| 2025-08-01 | 59.30 | 59.10 | -0.31 | -0.52% | 58.66 | 60.19 | 14497 | 8587 | 3.58% |
| 2025-07-31 | 59.85 | 59.41 | -0.62 | -1.03% | 59.18 | 60.90 | 19977 | 12028 | 4.94% |
| 2025-07-30 | 60.55 | 60.03 | -0.66 | -1.09% | 59.70 | 60.66 | 16359 | 9849 | 4.04% |
| 2025-07-29 | 60.60 | 60.69 | -0.27 | -0.44% | 60.30 | 61.45 | 17166 | 10433 | 4.24% |
| 2025-07-28 | 61.49 | 60.96 | -0.31 | -0.51% | 60.60 | 61.55 | 15548 | 9473 | 3.84% |
| 2025-07-25 | 60.70 | 61.27 | 0.57 | 0.94% | 59.98 | 61.61 | 24541 | 14914 | 6.06% |
| 2025-07-24 | 60.80 | 60.70 | 0.36 | 0.60% | 60.08 | 60.99 | 19033 | 11533 | 4.70% |
| 2025-07-23 | 59.08 | 60.34 | 1.05 | 1.77% | 58.95 | 61.50 | 29756 | 17992 | 7.35% |
| 2025-07-22 | 58.99 | 59.29 | 0.32 | 0.54% | 58.84 | 60.49 | 19494 | 11599 | 4.82% |
| 2025-07-21 | 58.35 | 58.97 | 0.21 | 0.36% | 58.31 | 59.14 | 12788 | 7509 | 3.16% |
| 2025-07-18 | 58.40 | 58.76 | 0.45 | 0.77% | 58.40 | 59.53 | 14549 | 8575 | 3.59% |
| 2025-07-17 | 59.08 | 58.31 | -0.77 | -1.30% | 58.02 | 59.08 | 19424 | 11316 | 4.80% |
| 2025-07-16 | 58.80 | 59.08 | 0.27 | 0.46% | 58.71 | 59.80 | 9050 | 5362 | 2.24% |
| 2025-07-15 | 59.84 | 58.81 | -0.93 | -1.56% | 58.70 | 60.12 | 12400 | 7344 | 3.06% |
| 2025-07-14 | 59.70 | 59.74 | -0.16 | -0.27% | 59.44 | 59.92 | 7629 | 4553 | 1.88% |
| 2025-07-11 | 59.12 | 59.90 | 0.59 | 0.99% | 58.80 | 60.15 | 12437 | 7418 | 3.07% |
| 2025-07-10 | 59.48 | 59.31 | -0.16 | -0.27% | 58.71 | 59.75 | 11737 | 6940 | 2.90% |
| 2025-07-09 | 59.70 | 59.47 | -0.45 | -0.75% | 59.36 | 60.30 | 12982 | 7761 | 3.21% |
| 2025-07-08 | 59.52 | 59.92 | 0.32 | 0.54% | 58.60 | 60.19 | 14719 | 8779 | 3.64% |
| 2025-07-07 | 60.59 | 59.60 | -1.00 | -1.65% | 59.52 | 60.87 | 11722 | 7017 | 2.90% |
| 2025-07-04 | 61.00 | 60.60 | -0.50 | -0.82% | 59.81 | 62.66 | 22862 | 13953 | 5.65% |
| 2025-07-03 | 60.99 | 61.10 | 0.42 | 0.69% | 60.60 | 61.20 | 10940 | 6666 | 2.70% |
| 2025-07-02 | 61.62 | 60.68 | -1.23 | -1.99% | 60.06 | 61.75 | 18232 | 11083 | 4.50% |
| 2025-07-01 | 62.23 | 61.91 | -0.74 | -1.18% | 61.62 | 62.81 | 19574 | 12145 | 4.84% |
| 2025-06-30 | 60.85 | 62.65 | 1.80 | 2.96% | 60.85 | 64.19 | 37282 | 23265 | 9.21% |
| 2025-06-27 | 59.38 | 60.85 | 1.94 | 3.29% | 59.11 | 62.87 | 42195 | 25773 | 10.42% |
| 2025-06-26 | 59.81 | 58.91 | -0.92 | -1.54% | 58.83 | 59.83 | 16601 | 9844 | 4.10% |
| 2025-06-25 | 60.45 | 60.03 | 0.02 | 0.03% | 59.16 | 60.45 | 24267 | 14512 | 6.00% |
| 2025-06-24 | 59.87 | 60.01 | 0.20 | 0.33% | 59.58 | 60.20 | 23967 | 14355 | 5.92% |
| 2025-06-23 | 58.41 | 59.81 | 0.79 | 1.34% | 58.41 | 60.23 | 32505 | 19425 | 8.03% |
| 2025-06-20 | 59.14 | 59.02 | -0.12 | -0.20% | 58.52 | 60.23 | 17008 | 10085 | 4.20% |
| 2025-06-19 | 59.00 | 59.14 | -0.05 | -0.08% | 58.58 | 60.46 | 28465 | 16925 | 7.03% |
| 2025-06-18 | 57.09 | 59.19 | 1.67 | 2.90% | 56.77 | 59.95 | 37665 | 22057 | 9.31% |
| 2025-06-17 | 55.59 | 57.52 | 1.93 | 3.47% | 55.45 | 57.54 | 25396 | 14320 | 6.27% |
| 2025-06-16 | 55.38 | 55.59 | 0.04 | 0.07% | 55.23 | 56.13 | 11700 | 6497 | 2.89% |
| 2025-06-13 | 56.01 | 55.55 | -0.86 | -1.52% | 55.26 | 56.52 | 18580 | 10379 | 4.59% |
| 2025-06-12 | 56.00 | 56.41 | -0.79 | -1.38% | 55.30 | 57.00 | 26239 | 14721 | 6.48% |
| 2025-06-11 | 57.49 | 57.20 | 0.00 | 0.00% | 57.00 | 57.79 | 10519 | 6036 | 2.76% |
| 2025-06-10 | 58.54 | 57.20 | -1.35 | -2.31% | 56.74 | 58.55 | 16052 | 9221 | 4.22% |
| 2025-06-09 | 55.95 | 58.55 | 2.54 | 4.53% | 55.63 | 58.80 | 29927 | 17296 | 7.87% |
| 2025-06-06 | 56.50 | 56.01 | -0.76 | -1.34% | 55.64 | 56.77 | 12963 | 7271 | 3.41% |
| 2025-06-05 | 55.78 | 56.77 | 0.76 | 1.36% | 55.78 | 56.83 | 12847 | 7230 | 3.38% |
| 2025-06-04 | 55.50 | 56.01 | 0.51 | 0.92% | 55.45 | 56.34 | 9956 | 5571 | 2.62% |
| 2025-06-03 | 54.79 | 55.50 | 0.26 | 0.47% | 54.79 | 55.75 | 7420 | 4115 | 1.95% |