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 | 42.03 | 44.41 | 2.14 | 5.06% | 41.56 | 44.81 | 115970 | 50970 | 5.13% |
| 2025-09-15 | 41.12 | 42.27 | 1.16 | 2.82% | 41.11 | 43.49 | 100044 | 42409 | 4.42% |
| 2025-09-12 | 58.66 | 57.86 | -0.73 | -1.25% | 57.70 | 58.98 | 32889 | 19127 | 2.04% |
| 2025-09-11 | 57.70 | 58.59 | 0.69 | 1.19% | 56.76 | 58.98 | 46584 | 27012 | 2.88% |
| 2025-09-10 | 58.07 | 57.90 | -0.32 | -0.55% | 57.01 | 58.90 | 33831 | 19576 | 2.09% |
| 2025-09-09 | 59.70 | 58.22 | -1.14 | -1.92% | 56.83 | 60.18 | 69294 | 40476 | 4.29% |
| 2025-09-08 | 58.87 | 59.36 | 0.05 | 0.08% | 58.58 | 61.00 | 46647 | 27850 | 2.89% |
| 2025-09-05 | 58.77 | 59.31 | 0.61 | 1.04% | 56.40 | 59.80 | 66544 | 38883 | 4.12% |
| 2025-09-04 | 60.60 | 58.70 | -2.76 | -4.49% | 57.30 | 61.00 | 75754 | 44629 | 4.69% |
| 2025-09-03 | 63.80 | 61.46 | -1.79 | -2.83% | 60.76 | 65.95 | 68847 | 43658 | 4.26% |
| 2025-09-02 | 63.88 | 63.25 | -0.98 | -1.53% | 62.21 | 65.90 | 72114 | 45922 | 4.46% |
| 2025-09-01 | 64.50 | 64.23 | -2.13 | -3.21% | 63.60 | 66.55 | 80383 | 52287 | 4.98% |
| 2025-08-29 | 60.30 | 66.36 | 5.79 | 9.56% | 59.75 | 66.61 | 137204 | 88198 | 8.67% |
| 2025-08-28 | 61.52 | 60.57 | -0.95 | -1.54% | 58.40 | 62.48 | 90388 | 54223 | 5.71% |
| 2025-08-27 | 60.59 | 61.52 | 0.56 | 0.92% | 60.00 | 62.65 | 78201 | 48182 | 4.94% |
| 2025-08-26 | 60.49 | 60.96 | 0.47 | 0.78% | 59.51 | 62.30 | 70645 | 43392 | 4.46% |
| 2025-08-25 | 62.60 | 60.49 | -1.47 | -2.37% | 59.40 | 62.62 | 106886 | 64710 | 6.75% |
| 2025-08-22 | 60.00 | 61.96 | 1.19 | 1.96% | 59.40 | 62.58 | 107319 | 65528 | 6.78% |
| 2025-08-21 | 61.21 | 60.77 | 1.34 | 2.25% | 59.55 | 65.37 | 177229 | 109413 | 11.19% |
| 2025-08-20 | 55.50 | 59.43 | 5.40 | 9.99% | 53.90 | 59.43 | 137511 | 77921 | 8.69% |
| 2025-08-19 | 53.54 | 54.03 | 0.49 | 0.92% | 52.84 | 54.20 | 67339 | 36102 | 4.25% |
| 2025-08-18 | 51.52 | 53.54 | 2.02 | 3.92% | 51.52 | 54.22 | 84572 | 44807 | 5.34% |
| 2025-08-15 | 52.00 | 51.52 | -0.72 | -1.38% | 49.69 | 52.21 | 93017 | 47362 | 5.88% |
| 2025-08-14 | 52.59 | 52.24 | -0.86 | -1.62% | 51.72 | 53.75 | 79173 | 41680 | 5.00% |
| 2025-08-13 | 51.96 | 53.10 | 1.12 | 2.15% | 51.11 | 53.20 | 98459 | 51550 | 6.22% |
| 2025-08-12 | 51.76 | 51.98 | 0.31 | 0.60% | 50.88 | 53.20 | 85690 | 44607 | 5.41% |
| 2025-08-11 | 52.46 | 51.67 | -0.64 | -1.22% | 51.39 | 52.77 | 70335 | 36596 | 4.44% |
| 2025-08-08 | 53.79 | 52.31 | -1.48 | -2.75% | 51.73 | 54.43 | 142916 | 75905 | 9.03% |
| 2025-08-07 | 48.54 | 53.79 | 4.89 | 10.00% | 48.53 | 53.79 | 133679 | 70107 | 8.44% |
| 2025-08-06 | 48.20 | 48.90 | 0.43 | 0.89% | 45.40 | 49.46 | 110721 | 52862 | 6.99% |
| 2025-08-05 | 50.40 | 48.47 | -1.96 | -3.89% | 48.11 | 50.59 | 92356 | 45029 | 5.83% |
| 2025-08-04 | 48.39 | 50.43 | 1.04 | 2.11% | 48.36 | 50.56 | 69101 | 34453 | 4.36% |
| 2025-08-01 | 51.46 | 49.39 | -2.06 | -4.00% | 48.35 | 51.59 | 105063 | 51844 | 6.64% |
| 2025-07-31 | 49.12 | 51.45 | 2.00 | 4.04% | 48.62 | 51.99 | 112663 | 56921 | 7.12% |
| 2025-07-30 | 47.94 | 49.45 | 1.03 | 2.13% | 47.87 | 49.79 | 73118 | 35804 | 4.62% |
| 2025-07-29 | 49.23 | 48.42 | -0.70 | -1.43% | 47.66 | 49.50 | 80476 | 38765 | 5.08% |
| 2025-07-28 | 49.80 | 49.12 | -1.35 | -2.67% | 48.85 | 50.85 | 75832 | 37588 | 4.79% |
| 2025-07-25 | 48.55 | 50.47 | 1.28 | 2.60% | 48.55 | 51.62 | 123781 | 62838 | 7.82% |
| 2025-07-24 | 48.88 | 49.19 | 0.51 | 1.05% | 48.63 | 50.50 | 112637 | 55997 | 7.11% |
| 2025-07-23 | 47.96 | 48.68 | 0.44 | 0.91% | 47.45 | 48.82 | 78287 | 37710 | 4.94% |
| 2025-07-22 | 49.81 | 48.24 | -1.82 | -3.64% | 47.88 | 50.40 | 88691 | 43353 | 5.60% |
| 2025-07-21 | 50.60 | 50.06 | -1.26 | -2.46% | 49.87 | 50.98 | 72908 | 36648 | 4.61% |
| 2025-07-18 | 52.30 | 51.32 | -0.98 | -1.87% | 50.76 | 52.49 | 65403 | 33657 | 4.13% |
| 2025-07-17 | 51.96 | 52.30 | 0.15 | 0.29% | 50.75 | 52.39 | 74017 | 38236 | 4.68% |
| 2025-07-16 | 52.19 | 52.15 | -0.04 | -0.08% | 51.80 | 53.12 | 49274 | 25801 | 3.11% |
| 2025-07-15 | 53.90 | 52.19 | -1.61 | -2.99% | 50.78 | 53.95 | 103935 | 53928 | 6.56% |
| 2025-07-14 | 53.99 | 53.80 | -0.53 | -0.98% | 53.00 | 54.32 | 51487 | 27596 | 3.25% |
| 2025-07-11 | 53.90 | 54.33 | 0.42 | 0.78% | 53.38 | 55.35 | 51921 | 28287 | 3.28% |
| 2025-07-10 | 54.81 | 53.91 | -1.46 | -2.64% | 53.31 | 54.81 | 71614 | 38585 | 4.52% |
| 2025-07-09 | 55.63 | 55.37 | -0.28 | -0.50% | 54.41 | 56.49 | 69137 | 38270 | 4.37% |
| 2025-07-08 | 56.87 | 55.65 | -1.21 | -2.13% | 53.91 | 56.99 | 78659 | 43453 | 4.97% |
| 2025-07-07 | 56.63 | 56.86 | -0.46 | -0.80% | 56.28 | 58.00 | 40321 | 23003 | 2.55% |
| 2025-07-04 | 58.50 | 57.32 | -1.81 | -3.06% | 55.73 | 58.69 | 72016 | 41011 | 4.55% |
| 2025-07-03 | 58.63 | 59.13 | 0.53 | 0.90% | 56.72 | 59.18 | 74094 | 42857 | 4.68% |
| 2025-07-02 | 62.43 | 58.60 | -3.73 | -5.98% | 58.12 | 63.45 | 101770 | 61574 | 6.09% |
| 2025-07-01 | 61.10 | 62.33 | 1.73 | 2.85% | 60.10 | 64.10 | 109002 | 68048 | 6.52% |
| 2025-06-30 | 57.10 | 60.60 | 3.41 | 5.96% | 56.92 | 60.97 | 105722 | 62492 | 6.33% |
| 2025-06-27 | 57.39 | 57.19 | -0.19 | -0.33% | 56.40 | 58.41 | 66154 | 37883 | 3.96% |
| 2025-06-26 | 56.36 | 57.38 | 0.62 | 1.09% | 55.66 | 57.90 | 86907 | 49450 | 5.20% |
| 2025-06-25 | 58.33 | 56.76 | -1.57 | -2.69% | 56.65 | 60.47 | 110180 | 64441 | 6.59% |
| 2025-06-24 | 57.47 | 58.33 | 1.01 | 1.76% | 56.08 | 58.89 | 113991 | 65625 | 6.82% |
| 2025-06-23 | 52.19 | 57.32 | 2.63 | 4.81% | 52.19 | 57.86 | 142617 | 78620 | 8.53% |
| 2025-06-20 | 57.97 | 54.69 | -3.86 | -6.59% | 53.96 | 58.40 | 144825 | 79814 | 8.66% |
| 2025-06-19 | 59.28 | 58.55 | -1.43 | -2.38% | 57.00 | 61.90 | 110653 | 65404 | 6.62% |
| 2025-06-18 | 63.00 | 59.98 | -3.55 | -5.59% | 57.47 | 63.30 | 145859 | 87182 | 8.73% |
| 2025-06-17 | 60.06 | 63.53 | 3.56 | 5.94% | 59.18 | 64.68 | 157109 | 98837 | 9.40% |
| 2025-06-16 | 60.20 | 59.97 | -1.01 | -1.66% | 58.00 | 62.64 | 123576 | 74599 | 7.39% |
| 2025-06-13 | 59.39 | 60.98 | 1.59 | 2.68% | 58.30 | 64.00 | 164561 | 99979 | 9.85% |
| 2025-06-12 | 53.46 | 59.39 | 5.40 | 10.00% | 52.88 | 59.39 | 144418 | 81468 | 8.64% |
| 2025-06-11 | 51.83 | 53.99 | 1.41 | 2.68% | 51.30 | 54.06 | 126621 | 66959 | 7.58% |
| 2025-06-10 | 50.60 | 52.58 | 2.46 | 4.91% | 50.51 | 53.58 | 146093 | 76615 | 8.74% |
| 2025-06-09 | 49.06 | 50.12 | -1.22 | -2.38% | 47.71 | 51.34 | 111201 | 55210 | 6.65% |