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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 55.08 | 55.58 | 0.49 | 0.89% | 54.70 | 56.00 | 66723 | 36912 | 2.19% |
| 2025-09-15 | 55.23 | 55.09 | -0.31 | -0.56% | 54.90 | 56.25 | 51731 | 28617 | 1.70% |
| 2025-09-12 | 55.63 | 55.40 | -0.38 | -0.68% | 55.30 | 56.15 | 52003 | 28922 | 1.71% |
| 2025-09-11 | 55.80 | 55.78 | -0.14 | -0.25% | 54.76 | 56.48 | 82103 | 45436 | 2.70% |
| 2025-09-10 | 57.00 | 55.92 | -1.27 | -2.22% | 55.68 | 57.36 | 64180 | 36080 | 2.11% |
| 2025-09-09 | 58.00 | 57.19 | -1.05 | -1.80% | 56.80 | 59.38 | 81710 | 47434 | 2.68% |
| 2025-09-08 | 57.03 | 58.24 | 0.74 | 1.29% | 56.87 | 58.68 | 77909 | 45056 | 2.56% |
| 2025-09-05 | 57.93 | 57.50 | -0.48 | -0.83% | 55.44 | 58.00 | 96389 | 54465 | 3.17% |
| 2025-09-04 | 56.17 | 57.98 | 1.81 | 3.22% | 55.60 | 59.31 | 125363 | 72223 | 4.12% |
| 2025-09-03 | 58.00 | 56.17 | -1.89 | -3.26% | 55.80 | 58.66 | 75169 | 42755 | 2.47% |
| 2025-09-02 | 59.32 | 58.06 | -1.45 | -2.44% | 57.80 | 59.74 | 78663 | 46076 | 2.58% |
| 2025-09-01 | 58.99 | 59.51 | 0.07 | 0.12% | 57.10 | 60.80 | 94645 | 56171 | 3.11% |
| 2025-08-29 | 58.09 | 59.44 | 1.36 | 2.34% | 57.89 | 60.28 | 106861 | 63558 | 3.51% |
| 2025-08-28 | 59.00 | 58.08 | -1.06 | -1.79% | 55.80 | 59.17 | 111566 | 64285 | 3.67% |
| 2025-08-27 | 59.69 | 59.14 | -0.65 | -1.09% | 58.87 | 60.29 | 93786 | 55728 | 3.08% |
| 2025-08-26 | 60.16 | 59.79 | -0.66 | -1.09% | 59.52 | 61.05 | 91823 | 55041 | 3.02% |
| 2025-08-25 | 60.80 | 60.45 | -0.33 | -0.54% | 60.05 | 61.18 | 97003 | 58660 | 3.19% |
| 2025-08-22 | 61.05 | 60.78 | -0.60 | -0.98% | 60.00 | 61.25 | 87606 | 52922 | 2.88% |
| 2025-08-21 | 62.40 | 61.38 | -1.37 | -2.18% | 61.00 | 62.50 | 93603 | 57811 | 3.08% |
| 2025-08-20 | 60.41 | 62.75 | 2.35 | 3.89% | 59.24 | 62.98 | 137046 | 84440 | 4.50% |
| 2025-08-19 | 59.50 | 60.40 | 0.80 | 1.34% | 59.09 | 61.99 | 107929 | 65317 | 3.55% |
| 2025-08-18 | 59.14 | 59.60 | 0.47 | 0.79% | 57.84 | 60.12 | 94603 | 55685 | 3.11% |
| 2025-08-15 | 58.42 | 59.13 | 0.13 | 0.22% | 57.83 | 59.59 | 76602 | 45123 | 2.52% |
| 2025-08-14 | 57.30 | 59.00 | 1.73 | 3.02% | 57.15 | 59.43 | 101965 | 59755 | 3.35% |
| 2025-08-13 | 57.82 | 57.47 | -0.53 | -0.91% | 56.90 | 58.25 | 77944 | 44782 | 2.56% |
| 2025-08-12 | 57.81 | 58.00 | 0.00 | 0.00% | 57.80 | 59.30 | 60919 | 35499 | 2.00% |
| 2025-08-11 | 59.80 | 58.00 | -1.59 | -2.67% | 57.88 | 60.26 | 100272 | 58601 | 3.29% |
| 2025-08-08 | 60.54 | 59.59 | -0.91 | -1.50% | 59.03 | 61.45 | 91550 | 55030 | 3.01% |
| 2025-08-07 | 57.03 | 60.50 | 3.06 | 5.33% | 57.00 | 61.95 | 151819 | 91684 | 4.99% |
| 2025-08-06 | 58.89 | 57.44 | -1.28 | -2.18% | 54.47 | 59.26 | 141187 | 79428 | 4.64% |
| 2025-08-05 | 58.63 | 58.72 | 0.29 | 0.50% | 57.86 | 59.23 | 73226 | 42913 | 2.41% |
| 2025-08-04 | 54.65 | 58.43 | 3.48 | 6.33% | 54.40 | 58.98 | 116868 | 67748 | 3.84% |
| 2025-08-01 | 56.88 | 54.95 | -1.85 | -3.26% | 54.48 | 57.40 | 75691 | 42172 | 2.49% |
| 2025-07-31 | 56.26 | 56.80 | 0.66 | 1.18% | 55.21 | 56.88 | 74921 | 42170 | 2.46% |
| 2025-07-30 | 54.15 | 56.14 | 1.95 | 3.60% | 53.94 | 56.36 | 81656 | 45350 | 2.68% |
| 2025-07-29 | 55.34 | 54.19 | -1.08 | -1.95% | 53.64 | 55.78 | 58867 | 31903 | 1.93% |
| 2025-07-28 | 55.88 | 55.27 | -0.61 | -1.09% | 55.25 | 56.26 | 49514 | 27528 | 1.63% |
| 2025-07-25 | 54.64 | 55.88 | 1.25 | 2.29% | 54.64 | 56.75 | 87008 | 48775 | 2.86% |
| 2025-07-24 | 54.50 | 54.63 | -0.13 | -0.24% | 54.23 | 55.20 | 41426 | 22610 | 1.36% |
| 2025-07-23 | 55.00 | 54.76 | -0.59 | -1.07% | 54.45 | 55.38 | 58785 | 32187 | 1.93% |
| 2025-07-22 | 55.90 | 55.35 | -0.65 | -1.16% | 55.05 | 56.44 | 71589 | 39971 | 2.35% |
| 2025-07-21 | 54.54 | 56.00 | 1.46 | 2.68% | 54.12 | 56.50 | 104424 | 58336 | 3.43% |
| 2025-07-18 | 54.17 | 54.54 | 0.02 | 0.04% | 53.99 | 55.47 | 75462 | 41245 | 2.48% |
| 2025-07-17 | 54.14 | 54.52 | -1.43 | -2.56% | 53.01 | 55.22 | 134246 | 72724 | 4.41% |
| 2025-07-16 | 56.02 | 55.95 | -0.15 | -0.27% | 55.86 | 57.43 | 70890 | 40198 | 2.33% |
| 2025-07-15 | 56.37 | 56.10 | -0.65 | -1.15% | 55.58 | 56.60 | 50740 | 28426 | 1.67% |
| 2025-07-14 | 56.80 | 56.75 | -0.03 | -0.05% | 54.32 | 57.00 | 121076 | 67551 | 3.98% |
| 2025-07-11 | 57.00 | 56.78 | -0.47 | -0.82% | 56.42 | 57.66 | 80429 | 45841 | 2.64% |
| 2025-07-10 | 60.60 | 57.25 | -3.45 | -5.68% | 56.56 | 60.60 | 121474 | 70474 | 3.99% |
| 2025-07-09 | 60.43 | 60.70 | 0.27 | 0.45% | 60.14 | 61.87 | 45301 | 27594 | 1.49% |
| 2025-07-08 | 60.50 | 60.43 | -0.29 | -0.48% | 59.99 | 60.98 | 45286 | 27347 | 1.49% |
| 2025-07-07 | 61.59 | 60.72 | -0.57 | -0.93% | 60.39 | 62.37 | 46070 | 28211 | 1.51% |
| 2025-07-04 | 61.05 | 61.29 | -0.35 | -0.57% | 60.50 | 61.79 | 48701 | 29779 | 1.60% |
| 2025-07-03 | 62.19 | 61.64 | -1.05 | -1.67% | 61.02 | 63.18 | 67644 | 41812 | 2.22% |
| 2025-07-02 | 64.85 | 62.69 | -2.49 | -3.82% | 61.93 | 65.63 | 100804 | 64207 | 3.31% |
| 2025-07-01 | 61.87 | 65.18 | 3.31 | 5.35% | 61.69 | 65.80 | 120601 | 77474 | 3.99% |
| 2025-06-30 | 59.50 | 61.87 | 2.07 | 3.46% | 59.12 | 62.58 | 94766 | 57819 | 3.14% |
| 2025-06-27 | 58.87 | 59.80 | 0.80 | 1.36% | 58.67 | 60.30 | 52611 | 31311 | 1.74% |
| 2025-06-26 | 59.74 | 59.00 | -1.24 | -2.06% | 58.87 | 60.24 | 59146 | 35103 | 1.96% |
| 2025-06-25 | 59.21 | 60.24 | 0.77 | 1.29% | 59.21 | 60.96 | 77960 | 46867 | 2.58% |
| 2025-06-24 | 59.88 | 59.47 | 0.20 | 0.34% | 59.14 | 61.25 | 92991 | 55754 | 3.08% |
| 2025-06-23 | 58.50 | 59.27 | 0.18 | 0.30% | 57.45 | 59.44 | 97616 | 57223 | 3.23% |
| 2025-06-20 | 60.36 | 59.09 | -1.27 | -2.10% | 58.40 | 61.13 | 122992 | 72971 | 4.07% |
| 2025-06-19 | 62.64 | 60.36 | -2.44 | -3.89% | 60.00 | 63.00 | 105432 | 64399 | 3.49% |
| 2025-06-18 | 63.00 | 62.80 | -0.69 | -1.09% | 62.30 | 63.86 | 70727 | 44450 | 2.34% |
| 2025-06-17 | 65.25 | 63.49 | -1.76 | -2.70% | 63.08 | 66.30 | 83317 | 53588 | 2.76% |
| 2025-06-16 | 67.90 | 65.25 | -3.00 | -4.40% | 64.85 | 67.90 | 89213 | 58746 | 2.95% |
| 2025-06-13 | 68.73 | 68.25 | -0.49 | -0.71% | 67.50 | 69.68 | 64675 | 44208 | 2.14% |
| 2025-06-12 | 68.31 | 68.74 | 0.47 | 0.69% | 67.40 | 69.55 | 75978 | 52061 | 2.52% |
| 2025-06-11 | 68.81 | 68.27 | -0.93 | -1.34% | 67.41 | 69.88 | 74762 | 51186 | 2.47% |
| 2025-06-10 | 65.95 | 69.20 | 3.18 | 4.82% | 65.33 | 70.14 | 112490 | 77064 | 3.72% |
| 2025-06-09 | 64.40 | 66.02 | 1.56 | 2.42% | 63.73 | 66.60 | 86766 | 56870 | 2.87% |