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 | 60.00 | 59.72 | -0.14 | -0.23% | 59.38 | 61.15 | 264350 | 158469 | 5.44% |
| 2025-09-15 | 62.21 | 59.86 | -1.33 | -2.17% | 58.74 | 62.37 | 337591 | 201975 | 6.95% |
| 2025-09-12 | 60.81 | 61.19 | 2.09 | 3.54% | 59.55 | 62.76 | 473163 | 290955 | 9.74% |
| 2025-09-11 | 56.03 | 59.10 | 2.65 | 4.69% | 55.61 | 59.85 | 387918 | 225643 | 7.99% |
| 2025-09-10 | 55.91 | 56.45 | 0.74 | 1.33% | 55.60 | 57.48 | 220319 | 124507 | 4.54% |
| 2025-09-09 | 58.18 | 55.71 | -2.79 | -4.77% | 55.20 | 58.20 | 263381 | 148852 | 5.42% |
| 2025-09-08 | 57.86 | 58.50 | 1.44 | 2.52% | 56.60 | 58.86 | 356577 | 206368 | 7.34% |
| 2025-09-05 | 54.71 | 57.06 | 2.90 | 5.35% | 53.95 | 57.40 | 381116 | 210917 | 7.85% |
| 2025-09-04 | 59.75 | 54.16 | -5.20 | -8.76% | 53.36 | 60.30 | 566556 | 316863 | 11.67% |
| 2025-09-03 | 59.48 | 59.36 | 0.45 | 0.76% | 58.55 | 61.43 | 450342 | 270111 | 9.27% |
| 2025-09-02 | 63.43 | 58.91 | -3.59 | -5.74% | 58.51 | 63.51 | 549324 | 332049 | 11.31% |
| 2025-09-01 | 60.54 | 62.50 | 2.75 | 4.60% | 57.84 | 64.55 | 782837 | 477082 | 16.12% |
| 2025-08-29 | 60.80 | 59.75 | -1.57 | -2.56% | 58.17 | 61.55 | 648078 | 386672 | 13.35% |
| 2025-08-28 | 60.01 | 61.32 | 1.73 | 2.90% | 58.43 | 62.50 | 953504 | 577819 | 19.64% |
| 2025-08-27 | 51.13 | 59.59 | 8.65 | 16.98% | 50.73 | 61.13 | 1265322 | 735635 | 26.06% |
| 2025-08-26 | 50.74 | 50.94 | -0.37 | -0.72% | 50.21 | 52.01 | 334197 | 170643 | 6.88% |
| 2025-08-25 | 52.00 | 51.31 | 0.16 | 0.31% | 50.63 | 54.39 | 537558 | 278584 | 11.07% |
| 2025-08-22 | 48.76 | 51.15 | 2.39 | 4.90% | 48.68 | 51.88 | 512038 | 258806 | 10.55% |
| 2025-08-21 | 49.50 | 48.76 | -0.69 | -1.40% | 48.51 | 49.89 | 264813 | 130077 | 5.45% |
| 2025-08-20 | 48.18 | 49.45 | 1.03 | 2.13% | 47.33 | 49.49 | 329347 | 159626 | 6.78% |
| 2025-08-19 | 49.60 | 48.42 | -1.13 | -2.28% | 48.24 | 49.64 | 302656 | 147779 | 6.23% |
| 2025-08-18 | 45.98 | 49.55 | 3.91 | 8.57% | 45.64 | 51.90 | 580914 | 282119 | 11.96% |
| 2025-08-15 | 44.64 | 45.64 | 0.80 | 1.78% | 44.62 | 45.82 | 222655 | 100925 | 4.59% |
| 2025-08-14 | 45.51 | 44.84 | -0.49 | -1.08% | 44.65 | 46.18 | 262033 | 119121 | 5.40% |
| 2025-08-13 | 44.67 | 45.33 | 0.63 | 1.41% | 44.48 | 45.46 | 253106 | 114370 | 5.21% |
| 2025-08-12 | 44.05 | 44.70 | 0.66 | 1.50% | 43.66 | 44.80 | 189833 | 84035 | 3.91% |
| 2025-08-11 | 43.80 | 44.04 | 0.23 | 0.52% | 43.70 | 44.38 | 113470 | 50037 | 2.34% |
| 2025-08-08 | 44.66 | 43.81 | -0.87 | -1.95% | 43.76 | 44.67 | 132105 | 58167 | 2.72% |
| 2025-08-07 | 44.55 | 44.68 | 0.22 | 0.49% | 44.26 | 45.21 | 200564 | 89756 | 4.13% |
| 2025-08-06 | 44.00 | 44.46 | 0.42 | 0.95% | 43.72 | 44.65 | 114926 | 50833 | 2.37% |
| 2025-08-05 | 44.05 | 44.04 | -0.08 | -0.18% | 43.85 | 44.15 | 93686 | 41203 | 1.93% |
| 2025-08-04 | 43.55 | 44.12 | 0.44 | 1.01% | 43.35 | 44.44 | 113311 | 49852 | 2.33% |
| 2025-08-01 | 43.50 | 43.68 | 0.24 | 0.55% | 43.12 | 44.28 | 134220 | 58757 | 2.76% |
| 2025-07-31 | 44.26 | 43.44 | -0.90 | -2.03% | 43.25 | 44.76 | 164927 | 72485 | 3.40% |
| 2025-07-30 | 44.90 | 44.34 | -0.71 | -1.58% | 44.03 | 45.15 | 153810 | 68672 | 3.17% |
| 2025-07-29 | 44.83 | 45.05 | -0.04 | -0.09% | 44.69 | 45.23 | 134598 | 60477 | 2.77% |
| 2025-07-28 | 45.58 | 45.09 | -0.22 | -0.49% | 44.89 | 45.69 | 152237 | 68807 | 3.14% |
| 2025-07-25 | 45.13 | 45.31 | 0.18 | 0.40% | 44.61 | 45.40 | 175088 | 78775 | 3.61% |
| 2025-07-24 | 45.16 | 45.13 | 0.11 | 0.24% | 44.75 | 45.68 | 233712 | 105514 | 4.81% |
| 2025-07-23 | 43.96 | 45.02 | 1.10 | 2.50% | 43.94 | 45.30 | 336870 | 151286 | 6.94% |
| 2025-07-22 | 43.83 | 43.92 | -0.46 | -1.04% | 42.71 | 44.36 | 247591 | 108122 | 5.09% |
| 2025-07-21 | 44.59 | 44.38 | -0.20 | -0.45% | 44.20 | 44.65 | 114860 | 51005 | 2.36% |
| 2025-07-18 | 44.66 | 44.58 | -0.21 | -0.47% | 44.17 | 45.00 | 147739 | 65714 | 3.04% |
| 2025-07-17 | 44.31 | 44.89 | 0.47 | 1.06% | 44.02 | 44.97 | 137860 | 61310 | 2.84% |
| 2025-07-16 | 44.12 | 44.42 | 0.22 | 0.50% | 43.91 | 44.86 | 121473 | 54006 | 2.50% |
| 2025-07-15 | 43.96 | 44.20 | 0.24 | 0.55% | 43.90 | 44.71 | 133950 | 59323 | 2.76% |
| 2025-07-14 | 44.17 | 43.96 | -0.41 | -0.92% | 43.94 | 44.43 | 86541 | 38156 | 1.78% |
| 2025-07-11 | 43.80 | 44.37 | 0.51 | 1.16% | 43.12 | 44.58 | 155389 | 68469 | 3.20% |
| 2025-07-10 | 43.89 | 43.86 | -0.14 | -0.32% | 43.65 | 44.15 | 118918 | 52177 | 2.45% |
| 2025-07-09 | 44.90 | 44.00 | -1.00 | -2.22% | 43.82 | 44.96 | 188142 | 83381 | 3.87% |
| 2025-07-08 | 44.88 | 45.00 | 0.13 | 0.29% | 44.45 | 45.46 | 175478 | 79138 | 3.61% |
| 2025-07-07 | 45.25 | 44.87 | 0.08 | 0.18% | 44.71 | 45.63 | 139457 | 62895 | 2.87% |
| 2025-07-04 | 44.55 | 44.79 | 0.24 | 0.54% | 44.13 | 45.63 | 180911 | 81239 | 3.72% |
| 2025-07-03 | 43.95 | 44.55 | 0.63 | 1.43% | 43.88 | 44.64 | 105106 | 46528 | 2.16% |
| 2025-07-02 | 44.81 | 43.92 | -1.09 | -2.42% | 43.75 | 44.81 | 138347 | 61136 | 2.85% |
| 2025-07-01 | 44.80 | 45.01 | 0.10 | 0.22% | 44.68 | 45.45 | 163491 | 73675 | 3.36% |
| 2025-06-30 | 44.86 | 44.91 | 0.50 | 1.13% | 44.63 | 45.45 | 160773 | 72279 | 3.31% |
| 2025-06-27 | 45.00 | 44.41 | -0.38 | -0.85% | 44.40 | 45.38 | 212981 | 95363 | 4.38% |
| 2025-06-26 | 46.16 | 44.79 | 0.82 | 1.86% | 44.64 | 46.65 | 422566 | 192640 | 8.69% |
| 2025-06-25 | 42.02 | 43.97 | 1.07 | 2.49% | 41.89 | 44.16 | 265606 | 114817 | 5.46% |
| 2025-06-24 | 42.47 | 42.90 | 0.44 | 1.04% | 42.42 | 43.08 | 149507 | 64024 | 3.08% |
| 2025-06-23 | 40.95 | 42.46 | 1.42 | 3.46% | 40.60 | 42.95 | 217738 | 92323 | 4.48% |
| 2025-06-20 | 40.79 | 41.04 | 0.21 | 0.51% | 40.70 | 41.90 | 97953 | 40549 | 2.01% |
| 2025-06-19 | 41.37 | 40.83 | -0.56 | -1.35% | 40.70 | 41.75 | 90985 | 37571 | 1.87% |
| 2025-06-18 | 41.31 | 41.39 | 0.10 | 0.24% | 40.81 | 41.74 | 68086 | 28090 | 1.40% |
| 2025-06-17 | 41.08 | 41.29 | 0.21 | 0.51% | 41.05 | 41.63 | 66818 | 27589 | 1.37% |
| 2025-06-16 | 40.91 | 41.08 | 0.05 | 0.12% | 40.71 | 41.47 | 55108 | 22691 | 1.13% |
| 2025-06-13 | 40.98 | 41.03 | -0.04 | -0.10% | 40.27 | 41.38 | 94512 | 38604 | 1.94% |
| 2025-06-12 | 41.16 | 41.07 | -0.20 | -0.48% | 41.01 | 41.47 | 61330 | 25251 | 1.26% |
| 2025-06-11 | 41.30 | 41.27 | 0.04 | 0.10% | 41.20 | 41.69 | 60883 | 25207 | 1.25% |
| 2025-06-10 | 42.42 | 41.23 | -1.19 | -2.81% | 41.00 | 42.43 | 113671 | 47269 | 2.34% |
| 2025-06-09 | 42.43 | 42.42 | -0.02 | -0.05% | 42.19 | 42.64 | 85692 | 36325 | 1.76% |