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 | 54.69 | 57.60 | 2.54 | 4.61% | 54.69 | 58.00 | 48108 | 27312 | 4.75% |
| 2025-09-15 | 54.03 | 55.06 | 0.96 | 1.77% | 53.01 | 55.68 | 39999 | 21856 | 3.95% |
| 2025-09-12 | 55.30 | 54.10 | -1.90 | -3.39% | 53.50 | 55.50 | 50675 | 27456 | 5.01% |
| 2025-09-11 | 54.39 | 56.00 | -2.84 | -4.83% | 52.52 | 56.55 | 65028 | 35507 | 6.43% |
| 2025-09-10 | 54.92 | 58.84 | 4.46 | 8.20% | 54.92 | 61.00 | 70546 | 41177 | 6.97% |
| 2025-09-09 | 56.99 | 54.38 | -2.82 | -4.93% | 53.88 | 56.99 | 31376 | 17182 | 3.10% |
| 2025-09-08 | 55.20 | 57.20 | 1.96 | 3.55% | 54.90 | 57.45 | 39034 | 22098 | 3.86% |
| 2025-09-05 | 54.62 | 55.24 | -0.36 | -0.65% | 52.15 | 56.62 | 40571 | 22184 | 4.01% |
| 2025-09-04 | 55.36 | 55.60 | 2.14 | 4.00% | 53.46 | 56.97 | 44059 | 24286 | 4.35% |
| 2025-09-03 | 53.00 | 53.46 | 0.35 | 0.66% | 52.07 | 55.51 | 31454 | 16883 | 3.11% |
| 2025-09-02 | 56.58 | 53.11 | -3.47 | -6.13% | 52.91 | 56.96 | 38229 | 20585 | 3.78% |
| 2025-09-01 | 56.21 | 56.58 | -0.54 | -0.95% | 56.14 | 57.57 | 24722 | 14015 | 2.44% |
| 2025-08-29 | 59.76 | 57.12 | -2.56 | -4.29% | 57.00 | 59.96 | 39439 | 22876 | 3.90% |
| 2025-08-28 | 60.03 | 59.68 | -0.35 | -0.58% | 58.03 | 61.37 | 53926 | 32130 | 5.33% |
| 2025-08-27 | 60.00 | 60.03 | -0.41 | -0.68% | 57.00 | 62.88 | 82620 | 49905 | 8.17% |
| 2025-08-26 | 58.88 | 60.44 | 1.14 | 1.92% | 57.80 | 62.00 | 60020 | 35777 | 5.93% |
| 2025-08-25 | 59.32 | 59.30 | 0.57 | 0.97% | 58.06 | 59.80 | 42150 | 24836 | 4.17% |
| 2025-08-22 | 58.30 | 58.73 | 0.43 | 0.74% | 57.69 | 59.30 | 30654 | 17930 | 3.03% |
| 2025-08-21 | 59.08 | 58.30 | -1.80 | -3.00% | 57.80 | 60.21 | 36984 | 21669 | 3.66% |
| 2025-08-20 | 58.99 | 60.10 | 0.50 | 0.84% | 58.46 | 61.48 | 44395 | 26564 | 4.39% |
| 2025-08-19 | 59.97 | 59.60 | -0.80 | -1.32% | 58.08 | 60.98 | 50741 | 30366 | 5.02% |
| 2025-08-18 | 58.35 | 60.40 | 2.07 | 3.55% | 58.00 | 61.45 | 68710 | 41152 | 6.79% |
| 2025-08-15 | 56.50 | 58.33 | 1.33 | 2.33% | 56.30 | 58.97 | 58883 | 34060 | 5.82% |
| 2025-08-14 | 60.00 | 57.00 | -3.97 | -6.51% | 57.00 | 60.66 | 74211 | 43657 | 7.34% |
| 2025-08-13 | 62.00 | 60.97 | -3.03 | -4.73% | 58.50 | 62.30 | 98298 | 59424 | 9.72% |
| 2025-08-12 | 64.82 | 64.00 | -2.37 | -3.57% | 63.20 | 67.60 | 87787 | 56792 | 8.68% |
| 2025-08-11 | 60.95 | 66.37 | 5.41 | 8.87% | 59.31 | 67.50 | 120194 | 76431 | 11.88% |
| 2025-08-08 | 59.94 | 60.96 | -1.20 | -1.93% | 57.57 | 64.70 | 101962 | 61828 | 10.08% |
| 2025-08-07 | 59.50 | 62.16 | 1.45 | 2.39% | 56.75 | 63.55 | 134920 | 81387 | 13.34% |
| 2025-08-06 | 57.00 | 60.71 | 3.99 | 7.03% | 55.02 | 65.38 | 139760 | 85304 | 13.81% |
| 2025-08-05 | 47.80 | 56.72 | 9.45 | 19.99% | 46.20 | 56.72 | 81879 | 41804 | 8.09% |
| 2025-08-04 | 46.26 | 47.27 | 0.74 | 1.59% | 45.56 | 48.27 | 33389 | 15652 | 3.30% |
| 2025-08-01 | 44.95 | 46.53 | 1.58 | 3.52% | 44.45 | 47.53 | 32412 | 14944 | 3.20% |
| 2025-07-31 | 46.01 | 44.95 | -1.52 | -3.27% | 44.50 | 47.19 | 33302 | 15255 | 3.29% |
| 2025-07-30 | 47.15 | 46.47 | -1.23 | -2.58% | 46.02 | 48.00 | 31840 | 14861 | 3.15% |
| 2025-07-29 | 48.71 | 47.70 | -1.27 | -2.59% | 47.55 | 49.35 | 33346 | 16077 | 3.30% |
| 2025-07-28 | 47.69 | 48.97 | 1.82 | 3.86% | 46.69 | 49.53 | 51751 | 25035 | 5.12% |
| 2025-07-25 | 47.30 | 47.15 | -0.51 | -1.07% | 46.50 | 48.50 | 43678 | 20651 | 4.32% |
| 2025-07-24 | 47.58 | 47.66 | -0.04 | -0.08% | 46.63 | 48.20 | 38507 | 18191 | 3.81% |
| 2025-07-23 | 46.80 | 47.70 | 0.14 | 0.29% | 45.50 | 49.30 | 63430 | 30300 | 6.27% |
| 2025-07-22 | 42.95 | 47.56 | 4.56 | 10.60% | 42.70 | 47.96 | 88257 | 40864 | 8.72% |
| 2025-07-21 | 41.26 | 43.00 | 2.75 | 6.83% | 41.20 | 45.80 | 89447 | 39001 | 8.84% |
| 2025-07-18 | 39.80 | 40.25 | 0.41 | 1.03% | 39.54 | 40.66 | 24561 | 9847 | 2.43% |
| 2025-07-17 | 40.74 | 39.84 | -0.52 | -1.29% | 39.76 | 41.62 | 38836 | 15729 | 3.84% |
| 2025-07-16 | 40.67 | 40.36 | 0.04 | 0.10% | 40.30 | 40.91 | 13636 | 5528 | 1.35% |
| 2025-07-15 | 41.12 | 40.32 | -0.82 | -1.99% | 39.93 | 41.21 | 19555 | 7917 | 1.93% |
| 2025-07-14 | 41.34 | 41.14 | -0.21 | -0.51% | 40.68 | 41.46 | 17899 | 7320 | 1.77% |
| 2025-07-11 | 41.48 | 41.35 | -0.15 | -0.36% | 40.95 | 41.68 | 15291 | 6315 | 1.51% |
| 2025-07-10 | 41.56 | 41.50 | -0.09 | -0.22% | 40.70 | 42.20 | 25283 | 10513 | 2.50% |
| 2025-07-09 | 42.78 | 41.59 | -1.18 | -2.76% | 41.38 | 42.96 | 26364 | 11050 | 2.61% |
| 2025-07-08 | 43.08 | 42.77 | -0.41 | -0.95% | 42.60 | 43.63 | 13906 | 5989 | 1.37% |
| 2025-07-07 | 43.48 | 43.18 | -0.33 | -0.76% | 42.89 | 43.57 | 7864 | 3398 | 0.78% |
| 2025-07-04 | 43.80 | 43.51 | -0.18 | -0.41% | 42.98 | 44.50 | 13645 | 5946 | 1.35% |
| 2025-07-03 | 43.84 | 43.69 | 0.10 | 0.23% | 43.38 | 44.47 | 11636 | 5098 | 1.15% |
| 2025-07-02 | 45.11 | 43.59 | -1.53 | -3.39% | 43.50 | 45.11 | 15137 | 6656 | 1.50% |
| 2025-07-01 | 44.46 | 45.12 | 0.55 | 1.23% | 43.95 | 45.26 | 17863 | 7960 | 1.77% |
| 2025-06-30 | 44.73 | 44.57 | -0.09 | -0.20% | 44.04 | 45.49 | 25852 | 11529 | 2.56% |
| 2025-06-27 | 41.40 | 44.66 | 0.79 | 1.80% | 41.00 | 44.86 | 34774 | 15006 | 3.44% |
| 2025-06-26 | 45.09 | 43.87 | -1.16 | -2.58% | 43.68 | 45.09 | 26663 | 11806 | 2.64% |
| 2025-06-25 | 44.60 | 45.03 | 0.40 | 0.90% | 43.89 | 45.60 | 29543 | 13229 | 2.92% |
| 2025-06-24 | 46.14 | 44.63 | -0.38 | -0.84% | 44.31 | 46.14 | 22713 | 10148 | 2.24% |
| 2025-06-23 | 43.90 | 45.01 | 0.63 | 1.42% | 43.05 | 45.08 | 22903 | 10165 | 2.26% |
| 2025-06-20 | 43.29 | 44.38 | 0.65 | 1.49% | 42.71 | 45.58 | 30957 | 13798 | 3.06% |
| 2025-06-19 | 47.17 | 43.73 | -3.77 | -7.94% | 43.63 | 47.17 | 47743 | 21309 | 4.72% |
| 2025-06-18 | 46.56 | 47.50 | 0.94 | 2.02% | 44.49 | 47.78 | 57685 | 26581 | 5.70% |
| 2025-06-17 | 50.50 | 46.56 | -5.06 | -9.80% | 46.20 | 50.60 | 73462 | 35190 | 7.26% |
| 2025-06-16 | 57.28 | 51.62 | -5.67 | -9.90% | 50.28 | 57.28 | 94608 | 49312 | 9.35% |
| 2025-06-13 | 47.80 | 57.29 | 9.55 | 20.00% | 46.66 | 57.29 | 91410 | 49077 | 9.04% |
| 2025-06-12 | 46.89 | 47.74 | 0.85 | 1.81% | 45.93 | 51.58 | 59507 | 28699 | 5.88% |
| 2025-06-11 | 40.50 | 46.89 | 6.82 | 17.02% | 39.64 | 47.27 | 55594 | 24576 | 5.49% |
| 2025-06-10 | 39.60 | 40.07 | 0.61 | 1.55% | 39.02 | 40.68 | 18595 | 7432 | 1.84% |
| 2025-06-09 | 38.77 | 39.46 | 1.08 | 2.81% | 38.03 | 39.47 | 21095 | 8185 | 2.09% |