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 | 58.76 | 59.32 | 0.57 | 0.97% | 58.69 | 59.60 | 29508 | 17462 | 0.87% |
| 2025-09-15 | 59.70 | 58.75 | -0.95 | -1.59% | 58.75 | 60.29 | 29664 | 17583 | 0.87% |
| 2025-09-12 | 59.80 | 59.70 | -0.15 | -0.25% | 59.35 | 60.68 | 38921 | 23363 | 1.14% |
| 2025-09-11 | 56.60 | 59.85 | 3.18 | 5.61% | 56.06 | 59.94 | 53370 | 31482 | 1.57% |
| 2025-09-10 | 56.88 | 56.67 | -0.22 | -0.39% | 56.23 | 57.38 | 23688 | 13462 | 0.70% |
| 2025-09-09 | 58.14 | 56.89 | -1.59 | -2.72% | 56.58 | 58.38 | 30234 | 17330 | 0.89% |
| 2025-09-08 | 57.82 | 58.48 | 0.57 | 0.98% | 57.03 | 58.70 | 41177 | 23889 | 1.21% |
| 2025-09-05 | 55.05 | 57.91 | 3.12 | 5.69% | 54.31 | 58.18 | 50017 | 28339 | 1.47% |
| 2025-09-04 | 57.99 | 54.79 | -2.72 | -4.73% | 54.00 | 58.65 | 51670 | 28910 | 1.52% |
| 2025-09-03 | 59.50 | 57.51 | -1.97 | -3.31% | 57.38 | 59.61 | 44520 | 25962 | 1.31% |
| 2025-09-02 | 62.12 | 59.48 | -2.61 | -4.20% | 58.37 | 62.45 | 56862 | 34163 | 1.67% |
| 2025-09-01 | 61.71 | 62.09 | 0.41 | 0.66% | 60.60 | 62.49 | 55188 | 34003 | 1.62% |
| 2025-08-29 | 64.02 | 61.68 | -0.49 | -0.79% | 60.71 | 64.45 | 70771 | 44035 | 2.08% |
| 2025-08-28 | 60.35 | 62.17 | 1.88 | 3.12% | 59.71 | 62.17 | 55108 | 33664 | 1.62% |
| 2025-08-27 | 61.63 | 60.29 | -1.09 | -1.78% | 60.28 | 62.85 | 53941 | 33192 | 1.59% |
| 2025-08-26 | 61.60 | 61.38 | -0.32 | -0.52% | 60.10 | 62.00 | 54370 | 33298 | 1.60% |
| 2025-08-25 | 58.59 | 61.70 | 3.47 | 5.96% | 58.59 | 61.86 | 75273 | 45641 | 2.21% |
| 2025-08-22 | 57.28 | 58.23 | 1.00 | 1.75% | 57.21 | 58.48 | 43028 | 24966 | 1.26% |
| 2025-08-21 | 57.40 | 57.23 | -0.02 | -0.03% | 56.80 | 58.22 | 47146 | 27133 | 1.39% |
| 2025-08-20 | 56.15 | 57.25 | 0.65 | 1.15% | 55.56 | 57.26 | 35222 | 19886 | 1.04% |
| 2025-08-19 | 56.80 | 56.60 | -0.27 | -0.47% | 56.12 | 57.48 | 37071 | 21054 | 1.09% |
| 2025-08-18 | 56.38 | 56.87 | 0.52 | 0.92% | 55.90 | 57.27 | 43814 | 24844 | 1.29% |
| 2025-08-15 | 55.41 | 56.35 | 0.79 | 1.42% | 55.23 | 57.00 | 36850 | 20824 | 1.08% |
| 2025-08-14 | 57.35 | 55.56 | -1.79 | -3.12% | 55.55 | 57.55 | 43803 | 24696 | 1.29% |
| 2025-08-13 | 55.51 | 57.35 | 1.47 | 2.63% | 55.51 | 57.50 | 49516 | 28194 | 1.46% |
| 2025-08-12 | 55.75 | 55.88 | 0.06 | 0.11% | 54.61 | 56.59 | 42361 | 23494 | 1.25% |
| 2025-08-11 | 55.83 | 55.82 | -0.01 | -0.02% | 55.55 | 56.18 | 30629 | 17086 | 0.90% |
| 2025-08-08 | 55.10 | 55.83 | 0.75 | 1.36% | 54.52 | 56.23 | 44346 | 24591 | 1.30% |
| 2025-08-07 | 55.40 | 55.08 | -0.35 | -0.63% | 54.69 | 55.79 | 26327 | 14520 | 0.77% |
| 2025-08-06 | 55.39 | 55.43 | -0.04 | -0.07% | 54.90 | 55.68 | 29768 | 16477 | 0.88% |
| 2025-08-05 | 54.75 | 55.47 | 1.02 | 1.87% | 54.20 | 55.98 | 47620 | 26326 | 1.40% |
| 2025-08-04 | 52.94 | 54.45 | 1.30 | 2.45% | 52.75 | 55.18 | 40750 | 22170 | 1.20% |
| 2025-08-01 | 53.20 | 53.15 | -0.31 | -0.58% | 52.72 | 54.10 | 27549 | 14676 | 0.81% |
| 2025-07-31 | 54.20 | 53.46 | -1.12 | -2.05% | 53.10 | 55.09 | 51083 | 27548 | 1.50% |
| 2025-07-30 | 54.44 | 54.58 | 0.14 | 0.26% | 53.90 | 55.22 | 52054 | 28380 | 1.53% |
| 2025-07-29 | 53.63 | 54.44 | 0.82 | 1.53% | 53.31 | 54.60 | 45565 | 24700 | 1.34% |
| 2025-07-28 | 53.27 | 53.62 | 0.65 | 1.23% | 52.74 | 53.76 | 35598 | 18989 | 1.05% |
| 2025-07-25 | 53.60 | 52.97 | -0.73 | -1.36% | 52.66 | 53.60 | 36052 | 19108 | 1.06% |
| 2025-07-24 | 52.65 | 53.70 | 1.07 | 2.03% | 52.40 | 53.70 | 47539 | 25207 | 1.40% |
| 2025-07-23 | 52.08 | 52.63 | 0.45 | 0.86% | 51.75 | 53.03 | 41718 | 21892 | 1.23% |
| 2025-07-22 | 52.36 | 52.18 | -0.17 | -0.32% | 51.72 | 52.48 | 34832 | 18149 | 1.02% |
| 2025-07-21 | 52.13 | 52.35 | 0.23 | 0.44% | 51.92 | 52.60 | 35385 | 18486 | 1.04% |
| 2025-07-18 | 51.96 | 52.12 | 0.18 | 0.35% | 51.55 | 52.38 | 28870 | 14983 | 0.85% |
| 2025-07-17 | 51.00 | 51.94 | 0.90 | 1.76% | 50.85 | 52.68 | 34404 | 17811 | 1.01% |
| 2025-07-16 | 51.34 | 51.04 | -0.38 | -0.74% | 50.90 | 51.66 | 24237 | 12425 | 0.71% |
| 2025-07-15 | 51.93 | 51.42 | -0.31 | -0.60% | 50.98 | 52.38 | 32546 | 16773 | 0.96% |
| 2025-07-14 | 50.80 | 51.73 | -0.23 | -0.44% | 50.43 | 52.42 | 42444 | 21911 | 1.25% |
| 2025-07-11 | 51.45 | 51.96 | 0.36 | 0.70% | 51.39 | 52.37 | 33976 | 17604 | 1.00% |
| 2025-07-10 | 52.33 | 51.60 | -1.13 | -2.14% | 51.20 | 52.50 | 44381 | 22954 | 1.30% |
| 2025-07-09 | 52.02 | 52.73 | 0.88 | 1.70% | 51.85 | 53.31 | 71146 | 37515 | 2.09% |
| 2025-07-08 | 51.48 | 51.85 | 0.50 | 0.97% | 51.00 | 52.17 | 48167 | 24959 | 1.42% |
| 2025-07-07 | 51.73 | 51.35 | -0.44 | -0.85% | 50.91 | 51.97 | 37472 | 19223 | 1.10% |
| 2025-07-04 | 52.76 | 51.79 | -1.21 | -2.28% | 51.16 | 52.92 | 55867 | 29027 | 1.64% |
| 2025-07-03 | 52.57 | 53.00 | 0.26 | 0.49% | 52.57 | 54.00 | 72985 | 38923 | 2.15% |
| 2025-07-02 | 54.03 | 52.74 | -2.89 | -5.20% | 52.00 | 54.50 | 114127 | 60307 | 3.36% |
| 2025-07-01 | 55.13 | 55.63 | 2.42 | 4.55% | 54.53 | 58.53 | 186138 | 104355 | 5.47% |
| 2025-06-30 | 49.38 | 53.21 | 4.84 | 10.01% | 49.10 | 53.21 | 37672 | 19690 | 1.11% |
| 2025-06-27 | 47.57 | 48.37 | 0.96 | 2.02% | 47.36 | 48.59 | 28432 | 13674 | 0.84% |
| 2025-06-26 | 47.70 | 47.41 | -0.28 | -0.59% | 47.27 | 47.97 | 16306 | 7761 | 0.48% |
| 2025-06-25 | 47.41 | 47.69 | 0.38 | 0.80% | 47.15 | 47.72 | 16424 | 7792 | 0.48% |
| 2025-06-24 | 46.63 | 47.31 | 0.81 | 1.74% | 46.57 | 47.38 | 16576 | 7814 | 0.49% |
| 2025-06-23 | 45.36 | 46.50 | 0.92 | 2.02% | 45.22 | 46.60 | 15666 | 7222 | 0.46% |
| 2025-06-20 | 46.14 | 45.58 | -0.54 | -1.17% | 45.55 | 46.53 | 13361 | 6120 | 0.39% |
| 2025-06-19 | 46.67 | 46.12 | -0.68 | -1.45% | 46.05 | 47.11 | 14084 | 6555 | 0.41% |
| 2025-06-18 | 46.43 | 46.80 | 0.17 | 0.36% | 46.08 | 46.95 | 10779 | 5015 | 0.32% |
| 2025-06-17 | 47.33 | 46.63 | -0.60 | -1.27% | 46.42 | 47.44 | 12895 | 6033 | 0.38% |
| 2025-06-16 | 46.02 | 47.23 | 1.07 | 2.32% | 45.18 | 47.37 | 23999 | 11228 | 0.71% |
| 2025-06-13 | 46.40 | 46.16 | -0.35 | -0.75% | 45.20 | 46.85 | 49030 | 22466 | 1.44% |
| 2025-06-12 | 47.01 | 46.51 | -0.59 | -1.25% | 46.33 | 47.95 | 25456 | 11949 | 0.75% |
| 2025-06-11 | 47.45 | 47.52 | 0.13 | 0.27% | 47.43 | 47.98 | 11310 | 5386 | 0.33% |
| 2025-06-10 | 48.45 | 47.39 | -1.21 | -2.49% | 47.22 | 48.50 | 15929 | 7609 | 0.47% |
| 2025-06-09 | 48.55 | 48.60 | 0.15 | 0.31% | 48.25 | 48.74 | 15046 | 7298 | 0.44% |