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 | 58.19 | 58.92 | 0.65 | 1.12% | 57.62 | 58.99 | 11474 | 6708 | 6.78% |
| 2025-09-15 | 58.19 | 58.27 | 0.08 | 0.14% | 57.57 | 58.49 | 9191 | 5332 | 5.43% |
| 2025-09-12 | 59.34 | 58.19 | -1.33 | -2.23% | 58.11 | 59.44 | 13434 | 7885 | 7.94% |
| 2025-09-11 | 58.00 | 59.52 | 1.45 | 2.50% | 57.30 | 60.54 | 16940 | 10007 | 10.01% |
| 2025-09-10 | 59.09 | 58.07 | -1.07 | -1.81% | 57.78 | 59.30 | 13147 | 7662 | 7.77% |
| 2025-09-09 | 60.12 | 59.14 | -0.92 | -1.53% | 58.95 | 61.00 | 16136 | 9622 | 9.53% |
| 2025-09-08 | 59.22 | 60.06 | 1.76 | 3.02% | 58.33 | 61.35 | 26137 | 15694 | 15.44% |
| 2025-09-05 | 56.41 | 58.30 | 1.99 | 3.53% | 56.32 | 58.45 | 21589 | 12474 | 12.75% |
| 2025-09-04 | 56.40 | 56.31 | -0.24 | -0.42% | 55.40 | 58.20 | 17966 | 10245 | 10.61% |
| 2025-09-03 | 57.78 | 56.55 | -1.29 | -2.23% | 55.89 | 58.23 | 14958 | 8539 | 8.84% |
| 2025-09-02 | 57.19 | 57.84 | 0.62 | 1.08% | 55.60 | 58.48 | 18315 | 10433 | 10.82% |
| 2025-09-01 | 56.02 | 57.22 | 1.77 | 3.19% | 55.51 | 57.42 | 16853 | 9565 | 9.96% |
| 2025-08-29 | 56.23 | 55.45 | -0.79 | -1.40% | 55.31 | 56.63 | 13959 | 7780 | 8.25% |
| 2025-08-28 | 56.20 | 56.24 | 0.04 | 0.07% | 54.40 | 58.30 | 15635 | 8763 | 9.24% |
| 2025-08-27 | 57.80 | 56.20 | -1.43 | -2.48% | 56.02 | 58.50 | 14697 | 8461 | 8.68% |
| 2025-08-26 | 57.00 | 57.63 | 0.63 | 1.11% | 56.75 | 57.95 | 11896 | 6855 | 7.03% |
| 2025-08-25 | 57.58 | 57.00 | 0.01 | 0.02% | 56.85 | 58.56 | 15330 | 8811 | 9.06% |
| 2025-08-22 | 57.01 | 56.99 | 0.20 | 0.35% | 56.55 | 57.40 | 9605 | 5458 | 5.67% |
| 2025-08-21 | 57.10 | 56.79 | -0.46 | -0.80% | 56.65 | 57.85 | 13027 | 7445 | 7.70% |
| 2025-08-20 | 57.00 | 57.25 | 0.26 | 0.46% | 56.44 | 57.46 | 11690 | 6646 | 6.91% |
| 2025-08-19 | 56.31 | 56.99 | 0.89 | 1.59% | 55.50 | 56.99 | 13033 | 7343 | 7.70% |
| 2025-08-18 | 55.58 | 56.10 | 0.60 | 1.08% | 55.57 | 56.38 | 11956 | 6702 | 7.06% |
| 2025-08-15 | 54.39 | 55.50 | 1.11 | 2.04% | 54.37 | 55.73 | 8431 | 4647 | 4.98% |
| 2025-08-14 | 55.91 | 54.39 | -1.51 | -2.70% | 54.32 | 56.29 | 9981 | 5507 | 5.90% |
| 2025-08-13 | 56.39 | 55.90 | -0.15 | -0.27% | 55.60 | 56.39 | 7423 | 4150 | 4.38% |
| 2025-08-12 | 56.24 | 56.05 | 0.02 | 0.04% | 55.66 | 56.42 | 7233 | 4051 | 4.27% |
| 2025-08-11 | 55.02 | 56.03 | 0.93 | 1.69% | 54.78 | 56.18 | 9207 | 5141 | 5.44% |
| 2025-08-08 | 55.55 | 55.10 | -0.39 | -0.70% | 54.65 | 55.55 | 6131 | 3376 | 3.62% |
| 2025-08-07 | 55.69 | 55.49 | -0.20 | -0.36% | 55.22 | 56.12 | 7304 | 4064 | 4.31% |
| 2025-08-06 | 55.24 | 55.69 | 0.45 | 0.81% | 54.87 | 55.88 | 9824 | 5452 | 5.80% |
| 2025-08-05 | 54.97 | 55.24 | 0.54 | 0.99% | 54.46 | 55.28 | 8299 | 4559 | 4.90% |
| 2025-08-04 | 53.96 | 54.70 | 0.97 | 1.81% | 53.25 | 54.70 | 7077 | 3842 | 4.18% |
| 2025-08-01 | 53.40 | 53.73 | 0.31 | 0.58% | 53.40 | 54.23 | 5348 | 2876 | 3.16% |
| 2025-07-31 | 54.20 | 53.42 | -0.99 | -1.82% | 53.41 | 54.99 | 7993 | 4338 | 4.72% |
| 2025-07-30 | 55.01 | 54.41 | -0.67 | -1.22% | 54.02 | 55.30 | 8756 | 4782 | 5.17% |
| 2025-07-29 | 55.60 | 55.08 | 0.23 | 0.42% | 54.67 | 56.00 | 11426 | 6311 | 6.75% |
| 2025-07-28 | 55.35 | 54.85 | 0.11 | 0.20% | 54.45 | 55.35 | 7116 | 3901 | 4.20% |
| 2025-07-25 | 54.70 | 54.74 | 0.27 | 0.50% | 54.28 | 54.83 | 6162 | 3364 | 3.64% |
| 2025-07-24 | 54.09 | 54.47 | 0.56 | 1.04% | 54.09 | 54.80 | 6725 | 3662 | 3.97% |
| 2025-07-23 | 54.64 | 53.91 | -0.56 | -1.03% | 53.78 | 54.92 | 6958 | 3763 | 4.11% |
| 2025-07-22 | 55.40 | 54.47 | -0.56 | -1.02% | 54.26 | 55.40 | 7701 | 4203 | 4.55% |
| 2025-07-21 | 53.99 | 55.03 | 0.92 | 1.70% | 53.89 | 55.45 | 11704 | 6418 | 6.91% |
| 2025-07-18 | 54.19 | 54.11 | -0.08 | -0.15% | 53.77 | 54.55 | 6647 | 3592 | 3.93% |
| 2025-07-17 | 53.25 | 54.19 | 0.94 | 1.77% | 52.86 | 54.50 | 13657 | 7379 | 8.07% |
| 2025-07-16 | 54.50 | 53.25 | 0.45 | 0.85% | 52.82 | 54.50 | 10288 | 5511 | 6.08% |
| 2025-07-15 | 52.50 | 52.80 | -0.59 | -1.11% | 52.20 | 53.74 | 8371 | 4413 | 4.94% |
| 2025-07-14 | 52.80 | 53.39 | 0.57 | 1.08% | 52.40 | 53.48 | 6931 | 3685 | 4.09% |
| 2025-07-11 | 52.85 | 52.82 | -0.03 | -0.06% | 52.11 | 53.06 | 6583 | 3464 | 3.89% |
| 2025-07-10 | 53.00 | 52.85 | -0.33 | -0.62% | 52.49 | 53.35 | 6322 | 3341 | 3.73% |
| 2025-07-09 | 53.57 | 53.18 | -0.21 | -0.39% | 52.90 | 53.65 | 6789 | 3612 | 4.01% |
| 2025-07-08 | 52.58 | 53.39 | 0.81 | 1.54% | 52.40 | 53.45 | 7671 | 4079 | 4.53% |
| 2025-07-07 | 52.10 | 52.58 | 0.48 | 0.92% | 51.83 | 52.59 | 3875 | 2027 | 2.29% |
| 2025-07-04 | 52.93 | 52.10 | -1.09 | -2.05% | 52.02 | 53.18 | 6948 | 3643 | 4.10% |
| 2025-07-03 | 52.94 | 53.19 | 0.42 | 0.80% | 52.50 | 53.40 | 6102 | 3234 | 3.60% |
| 2025-07-02 | 53.12 | 52.77 | -0.34 | -0.64% | 52.28 | 53.26 | 6084 | 3198 | 3.59% |
| 2025-07-01 | 53.79 | 53.11 | -0.45 | -0.84% | 52.61 | 53.79 | 6702 | 3564 | 3.96% |
| 2025-06-30 | 52.75 | 53.56 | 0.74 | 1.40% | 52.57 | 53.79 | 6376 | 3402 | 3.77% |
| 2025-06-27 | 52.52 | 52.82 | 0.16 | 0.30% | 52.27 | 52.94 | 5440 | 2868 | 3.21% |
| 2025-06-26 | 52.97 | 52.66 | -0.31 | -0.59% | 52.20 | 53.27 | 7451 | 3920 | 4.40% |
| 2025-06-25 | 52.48 | 52.97 | 0.49 | 0.93% | 52.10 | 53.00 | 9623 | 5066 | 5.68% |
| 2025-06-24 | 51.45 | 52.48 | 1.01 | 1.96% | 51.45 | 52.58 | 7183 | 3759 | 4.24% |
| 2025-06-23 | 50.30 | 51.47 | 0.59 | 1.16% | 50.17 | 51.59 | 6221 | 3194 | 3.67% |
| 2025-06-20 | 52.05 | 50.88 | -1.13 | -2.17% | 50.80 | 53.05 | 9213 | 4758 | 5.44% |
| 2025-06-19 | 53.45 | 52.01 | -1.49 | -2.79% | 51.90 | 53.80 | 10760 | 5661 | 6.36% |
| 2025-06-18 | 53.92 | 53.50 | -0.79 | -1.46% | 52.71 | 54.75 | 9652 | 5143 | 5.70% |
| 2025-06-17 | 54.97 | 54.29 | -0.75 | -1.36% | 53.86 | 55.32 | 11546 | 6280 | 6.82% |
| 2025-06-16 | 52.03 | 55.04 | 2.08 | 3.93% | 51.68 | 55.68 | 18852 | 10176 | 11.14% |
| 2025-06-13 | 54.50 | 52.96 | -2.69 | -4.83% | 52.83 | 55.30 | 18406 | 9911 | 10.87% |
| 2025-06-12 | 52.07 | 55.65 | 3.47 | 6.65% | 51.78 | 56.39 | 33518 | 18308 | 19.80% |
| 2025-06-11 | 51.61 | 52.18 | 0.57 | 1.10% | 51.61 | 53.48 | 8222 | 4324 | 4.86% |
| 2025-06-10 | 52.40 | 51.61 | -0.91 | -1.73% | 51.00 | 52.67 | 9956 | 5160 | 5.88% |
| 2025-06-09 | 52.40 | 52.52 | 0.42 | 0.81% | 51.00 | 52.86 | 13398 | 6991 | 7.91% |