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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 59.92 | 60.86 | 0.94 | 1.57% | 59.66 | 61.99 | 532246 | 323524 | 6.84% |
| 2025-09-12 | 60.00 | 59.92 | -0.41 | -0.68% | 59.81 | 61.16 | 538714 | 325495 | 6.93% |
| 2025-09-11 | 58.50 | 60.33 | 2.55 | 4.41% | 57.50 | 60.57 | 670583 | 398188 | 8.62% |
| 2025-09-10 | 57.38 | 57.78 | 0.62 | 1.08% | 56.96 | 58.37 | 370503 | 214011 | 4.76% |
| 2025-09-09 | 58.70 | 57.16 | -1.92 | -3.25% | 57.00 | 59.33 | 401348 | 232050 | 5.16% |
| 2025-09-08 | 58.01 | 59.08 | 0.66 | 1.13% | 57.80 | 59.67 | 495643 | 291194 | 6.37% |
| 2025-09-05 | 58.02 | 58.42 | 1.12 | 1.95% | 56.79 | 58.78 | 577404 | 334677 | 7.42% |
| 2025-09-04 | 59.71 | 57.30 | -2.26 | -3.79% | 55.78 | 60.37 | 641368 | 372165 | 8.25% |
| 2025-09-03 | 61.61 | 59.56 | -1.90 | -3.09% | 59.15 | 62.60 | 588807 | 358852 | 7.57% |
| 2025-09-02 | 65.51 | 61.46 | -4.94 | -7.44% | 61.11 | 65.51 | 955934 | 597880 | 12.29% |
| 2025-09-01 | 67.85 | 66.40 | 0.90 | 1.37% | 66.11 | 70.00 | 922849 | 625147 | 11.87% |
| 2025-08-29 | 68.97 | 65.50 | -3.35 | -4.87% | 65.46 | 69.00 | 885692 | 591431 | 11.39% |
| 2025-08-28 | 66.50 | 68.85 | 2.49 | 3.75% | 65.70 | 69.20 | 1114772 | 751537 | 14.33% |
| 2025-08-27 | 66.95 | 66.36 | -0.53 | -0.79% | 65.02 | 69.90 | 1236370 | 832156 | 15.90% |
| 2025-08-26 | 63.49 | 66.89 | 2.72 | 4.24% | 63.24 | 72.89 | 1473425 | 1005812 | 18.95% |
| 2025-08-25 | 67.00 | 64.17 | -0.67 | -1.03% | 63.93 | 68.40 | 1170337 | 770144 | 15.05% |
| 2025-08-22 | 62.91 | 64.84 | 1.95 | 3.10% | 62.18 | 65.81 | 1082145 | 694350 | 13.91% |
| 2025-08-21 | 63.08 | 62.89 | -0.42 | -0.66% | 62.01 | 65.75 | 963120 | 612621 | 12.38% |
| 2025-08-20 | 63.01 | 63.31 | -1.46 | -2.25% | 61.43 | 64.48 | 1296560 | 813915 | 16.67% |
| 2025-08-19 | 59.96 | 64.77 | 4.81 | 8.02% | 59.50 | 68.84 | 1854428 | 1195768 | 23.85% |
| 2025-08-18 | 56.50 | 59.96 | 5.16 | 9.42% | 55.69 | 64.05 | 1508910 | 888836 | 19.40% |
| 2025-08-15 | 53.06 | 54.80 | 1.69 | 3.18% | 52.88 | 54.98 | 637718 | 347092 | 8.20% |
| 2025-08-14 | 54.14 | 53.11 | -0.88 | -1.63% | 53.10 | 54.88 | 479277 | 258729 | 6.16% |
| 2025-08-13 | 53.57 | 53.99 | 0.71 | 1.33% | 53.05 | 54.41 | 429359 | 231017 | 5.52% |
| 2025-08-12 | 53.30 | 53.28 | -0.07 | -0.13% | 52.68 | 53.62 | 272340 | 144647 | 3.50% |
| 2025-08-11 | 52.52 | 53.35 | 1.05 | 2.01% | 52.50 | 53.53 | 274512 | 146231 | 3.53% |
| 2025-08-08 | 53.96 | 52.30 | -1.66 | -3.08% | 52.30 | 53.96 | 316805 | 167373 | 4.07% |
| 2025-08-07 | 54.10 | 53.96 | -0.63 | -1.15% | 53.81 | 54.98 | 367990 | 199870 | 4.73% |
| 2025-08-06 | 53.20 | 54.59 | 1.03 | 1.92% | 53.15 | 55.15 | 489310 | 266636 | 6.29% |
| 2025-08-05 | 52.85 | 53.56 | 0.70 | 1.32% | 52.33 | 53.58 | 286954 | 151946 | 3.69% |
| 2025-08-04 | 52.10 | 52.86 | 0.21 | 0.40% | 52.05 | 53.02 | 165964 | 87131 | 2.13% |
| 2025-08-01 | 53.38 | 52.65 | -0.43 | -0.81% | 52.02 | 53.50 | 270587 | 142330 | 3.48% |
| 2025-07-31 | 52.90 | 53.08 | 0.01 | 0.02% | 52.78 | 54.09 | 334294 | 178638 | 4.30% |
| 2025-07-30 | 54.15 | 53.07 | -1.43 | -2.62% | 52.72 | 54.18 | 334122 | 178604 | 4.30% |
| 2025-07-29 | 53.98 | 54.50 | 0.10 | 0.18% | 53.15 | 54.50 | 379175 | 203774 | 4.88% |
| 2025-07-28 | 55.99 | 54.40 | -0.44 | -0.80% | 53.90 | 56.80 | 563799 | 310956 | 7.25% |
| 2025-07-25 | 53.58 | 54.84 | 1.42 | 2.66% | 53.27 | 55.19 | 653853 | 355960 | 8.41% |
| 2025-07-24 | 52.80 | 53.42 | 0.57 | 1.08% | 52.61 | 53.45 | 348145 | 185002 | 4.48% |
| 2025-07-23 | 52.15 | 52.85 | 0.36 | 0.69% | 52.15 | 53.98 | 478187 | 253402 | 6.15% |
| 2025-07-22 | 53.46 | 52.49 | -1.06 | -1.98% | 52.22 | 53.65 | 390194 | 205437 | 5.02% |
| 2025-07-21 | 53.83 | 53.55 | -0.48 | -0.89% | 53.18 | 54.26 | 398940 | 213644 | 5.13% |
| 2025-07-18 | 53.63 | 54.03 | -1.26 | -2.28% | 53.50 | 55.00 | 753897 | 408673 | 9.69% |
| 2025-07-17 | 50.64 | 55.29 | 4.88 | 9.68% | 50.40 | 58.00 | 1312615 | 714244 | 16.88% |
| 2025-07-16 | 50.60 | 50.41 | -0.27 | -0.53% | 50.28 | 51.25 | 220195 | 111654 | 2.83% |
| 2025-07-15 | 50.30 | 50.68 | 0.39 | 0.78% | 49.92 | 50.76 | 273388 | 137837 | 3.52% |
| 2025-07-14 | 50.65 | 50.29 | -0.49 | -0.96% | 50.14 | 50.85 | 193047 | 97157 | 2.48% |
| 2025-07-11 | 49.60 | 50.78 | 1.37 | 2.77% | 49.08 | 51.30 | 436016 | 220660 | 5.61% |
| 2025-07-10 | 49.26 | 49.41 | -0.11 | -0.22% | 49.01 | 49.79 | 153793 | 75923 | 1.98% |
| 2025-07-09 | 50.05 | 49.52 | -0.42 | -0.84% | 49.37 | 50.44 | 176495 | 87998 | 2.27% |
| 2025-07-08 | 49.03 | 49.94 | 0.92 | 1.88% | 48.98 | 49.99 | 208508 | 103554 | 2.68% |
| 2025-07-07 | 49.30 | 49.02 | -0.35 | -0.71% | 49.00 | 49.62 | 129489 | 63664 | 1.67% |
| 2025-07-04 | 49.63 | 49.37 | -0.26 | -0.52% | 49.35 | 50.19 | 195512 | 97175 | 2.51% |
| 2025-07-03 | 49.52 | 49.63 | 0.12 | 0.24% | 49.35 | 50.00 | 139300 | 69158 | 1.79% |
| 2025-07-02 | 50.45 | 49.51 | -1.64 | -3.21% | 49.50 | 50.87 | 257493 | 128648 | 3.31% |
| 2025-07-01 | 50.88 | 51.15 | 0.32 | 0.63% | 50.02 | 52.00 | 356360 | 182086 | 4.58% |
| 2025-06-30 | 51.04 | 50.83 | 0.18 | 0.36% | 50.63 | 51.17 | 215002 | 109324 | 2.76% |
| 2025-06-27 | 51.08 | 50.65 | -0.52 | -1.02% | 50.56 | 51.90 | 303461 | 155123 | 3.90% |
| 2025-06-26 | 52.24 | 51.17 | -0.80 | -1.54% | 51.15 | 52.30 | 417311 | 215558 | 5.37% |
| 2025-06-25 | 49.65 | 51.97 | 2.33 | 4.69% | 49.36 | 52.01 | 560915 | 285869 | 7.21% |
| 2025-06-24 | 48.44 | 49.64 | 1.43 | 2.97% | 48.28 | 49.80 | 270778 | 133538 | 3.48% |
| 2025-06-23 | 47.00 | 48.21 | 0.66 | 1.39% | 46.81 | 48.48 | 197903 | 95035 | 2.54% |
| 2025-06-20 | 48.58 | 47.55 | -1.03 | -2.12% | 47.52 | 48.97 | 198589 | 95318 | 2.55% |
| 2025-06-19 | 49.79 | 48.58 | -1.26 | -2.53% | 48.45 | 50.15 | 227324 | 111703 | 2.92% |
| 2025-06-18 | 49.40 | 49.84 | 0.43 | 0.87% | 48.96 | 50.48 | 265969 | 132540 | 3.42% |
| 2025-06-17 | 49.69 | 49.41 | -0.23 | -0.46% | 49.25 | 50.13 | 172973 | 85660 | 2.22% |
| 2025-06-16 | 48.65 | 49.64 | 0.72 | 1.47% | 48.57 | 49.70 | 191564 | 94658 | 2.46% |
| 2025-06-13 | 49.70 | 48.92 | -0.91 | -1.83% | 48.79 | 49.82 | 247334 | 121530 | 3.18% |
| 2025-06-12 | 50.03 | 49.83 | -0.41 | -0.82% | 49.71 | 50.47 | 176231 | 88245 | 2.27% |
| 2025-06-11 | 50.31 | 50.24 | 0.03 | 0.06% | 49.98 | 50.88 | 195495 | 98573 | 2.51% |
| 2025-06-10 | 51.85 | 50.21 | -1.53 | -2.96% | 49.62 | 51.85 | 319388 | 161310 | 4.11% |
| 2025-06-09 | 51.58 | 51.74 | 0.15 | 0.29% | 51.46 | 52.19 | 196226 | 101657 | 2.52% |