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 | 54.30 | 57.66 | 3.16 | 5.80% | 54.25 | 57.98 | 59283 | 33468 | 7.82% |
| 2025-09-15 | 54.55 | 54.50 | -0.48 | -0.87% | 54.45 | 56.99 | 32604 | 18111 | 4.30% |
| 2025-09-12 | 56.00 | 54.98 | -1.53 | -2.71% | 54.85 | 57.00 | 29040 | 16202 | 3.83% |
| 2025-09-11 | 54.60 | 56.51 | 1.82 | 3.33% | 54.09 | 56.51 | 37633 | 20963 | 4.96% |
| 2025-09-10 | 54.18 | 54.69 | 0.11 | 0.20% | 54.10 | 55.70 | 19062 | 10503 | 2.51% |
| 2025-09-09 | 55.00 | 54.58 | -0.96 | -1.73% | 54.38 | 55.86 | 20152 | 11084 | 2.66% |
| 2025-09-08 | 54.74 | 55.54 | 0.67 | 1.22% | 54.65 | 56.10 | 27012 | 14981 | 3.56% |
| 2025-09-05 | 53.40 | 54.87 | 1.57 | 2.95% | 53.02 | 55.20 | 25324 | 13797 | 3.34% |
| 2025-09-04 | 53.58 | 53.30 | -0.70 | -1.30% | 52.30 | 54.65 | 25723 | 13724 | 3.39% |
| 2025-09-03 | 55.56 | 54.00 | -2.75 | -4.85% | 53.70 | 56.69 | 35975 | 19788 | 4.75% |
| 2025-09-02 | 57.20 | 56.75 | 1.73 | 3.14% | 54.00 | 58.99 | 69643 | 39261 | 9.19% |
| 2025-09-01 | 54.72 | 55.02 | 0.38 | 0.70% | 53.80 | 55.80 | 28691 | 15688 | 3.78% |
| 2025-08-29 | 55.18 | 54.64 | -0.61 | -1.10% | 54.21 | 55.88 | 31418 | 17208 | 4.14% |
| 2025-08-28 | 57.70 | 55.25 | -2.45 | -4.25% | 52.98 | 57.88 | 65050 | 35791 | 8.58% |
| 2025-08-27 | 57.75 | 57.70 | -0.27 | -0.47% | 57.30 | 60.55 | 49373 | 29012 | 6.51% |
| 2025-08-26 | 59.01 | 57.97 | -1.63 | -2.73% | 57.80 | 59.59 | 40112 | 23498 | 5.29% |
| 2025-08-25 | 59.18 | 59.60 | 0.10 | 0.17% | 59.03 | 60.77 | 43976 | 26285 | 5.80% |
| 2025-08-22 | 56.81 | 59.50 | 2.38 | 4.17% | 56.81 | 61.93 | 64003 | 38304 | 8.44% |
| 2025-08-21 | 59.31 | 57.12 | -2.19 | -3.69% | 56.91 | 59.76 | 42292 | 24548 | 5.58% |
| 2025-08-20 | 59.71 | 59.31 | -0.44 | -0.74% | 58.55 | 60.98 | 47074 | 28083 | 6.21% |
| 2025-08-19 | 58.20 | 59.75 | 1.55 | 2.66% | 57.20 | 60.44 | 77335 | 45707 | 10.20% |
| 2025-08-18 | 57.99 | 58.20 | 0.40 | 0.69% | 56.60 | 59.99 | 65483 | 38133 | 8.64% |
| 2025-08-15 | 56.01 | 57.80 | 1.48 | 2.63% | 56.01 | 58.20 | 57414 | 32811 | 7.57% |
| 2025-08-14 | 58.41 | 56.32 | -2.18 | -3.73% | 56.06 | 58.76 | 57669 | 32940 | 7.61% |
| 2025-08-13 | 58.33 | 58.50 | -0.08 | -0.14% | 57.91 | 59.50 | 49893 | 29196 | 6.58% |
| 2025-08-12 | 59.08 | 58.58 | -0.49 | -0.83% | 57.98 | 60.24 | 52200 | 30716 | 6.89% |
| 2025-08-11 | 58.32 | 59.07 | -0.43 | -0.72% | 57.46 | 61.97 | 87806 | 52050 | 11.58% |
| 2025-08-08 | 61.98 | 59.50 | -2.48 | -4.00% | 59.50 | 63.30 | 94837 | 58164 | 12.51% |
| 2025-08-07 | 64.13 | 61.98 | -2.52 | -3.91% | 60.69 | 69.95 | 142287 | 91943 | 18.77% |
| 2025-08-06 | 56.98 | 64.50 | 7.64 | 13.44% | 56.37 | 65.00 | 105689 | 63308 | 13.94% |
| 2025-08-05 | 53.00 | 56.86 | 3.92 | 7.40% | 52.53 | 58.92 | 98167 | 54745 | 12.95% |
| 2025-08-04 | 49.59 | 52.94 | 2.68 | 5.33% | 49.59 | 53.00 | 42133 | 21895 | 5.56% |
| 2025-08-01 | 51.04 | 50.26 | -1.24 | -2.41% | 49.85 | 51.60 | 27950 | 14134 | 3.69% |
| 2025-07-31 | 52.30 | 51.50 | -1.74 | -3.27% | 51.10 | 53.48 | 49066 | 25722 | 6.47% |
| 2025-07-30 | 49.84 | 53.24 | 3.09 | 6.16% | 49.40 | 54.00 | 72999 | 37971 | 9.63% |
| 2025-07-29 | 50.19 | 50.15 | -0.23 | -0.46% | 49.57 | 50.88 | 25516 | 12799 | 3.37% |
| 2025-07-28 | 49.87 | 50.38 | 0.52 | 1.04% | 49.52 | 50.68 | 25858 | 12954 | 3.41% |
| 2025-07-25 | 49.73 | 49.86 | -0.18 | -0.36% | 49.31 | 50.19 | 24465 | 12144 | 3.23% |
| 2025-07-24 | 49.86 | 50.04 | 0.38 | 0.77% | 49.52 | 50.58 | 26004 | 12986 | 3.43% |
| 2025-07-23 | 50.70 | 49.66 | -1.66 | -3.23% | 49.25 | 50.85 | 34475 | 17241 | 4.55% |
| 2025-07-22 | 52.88 | 51.32 | -2.13 | -3.99% | 51.00 | 52.90 | 49568 | 25681 | 6.54% |
| 2025-07-21 | 52.25 | 53.45 | 1.21 | 2.32% | 50.55 | 53.80 | 72889 | 37826 | 9.62% |
| 2025-07-18 | 53.03 | 52.24 | -1.26 | -2.36% | 51.40 | 53.60 | 60887 | 31873 | 8.03% |
| 2025-07-17 | 53.00 | 53.50 | 1.21 | 2.31% | 52.00 | 55.29 | 91522 | 49074 | 12.07% |
| 2025-07-16 | 50.14 | 52.29 | 2.15 | 4.29% | 49.13 | 55.55 | 103702 | 54261 | 13.68% |
| 2025-07-15 | 49.85 | 50.14 | -0.72 | -1.42% | 49.35 | 52.96 | 93761 | 47389 | 12.37% |
| 2025-07-14 | 47.33 | 50.86 | 4.03 | 8.61% | 46.50 | 50.94 | 105893 | 51904 | 13.97% |
| 2025-07-11 | 45.08 | 46.83 | 1.75 | 3.88% | 44.08 | 48.35 | 60053 | 27705 | 7.92% |
| 2025-07-10 | 47.80 | 45.08 | -3.20 | -6.63% | 44.81 | 48.18 | 59382 | 27248 | 7.83% |
| 2025-07-09 | 48.04 | 48.28 | 0.81 | 1.71% | 47.08 | 49.26 | 71474 | 34315 | 9.43% |
| 2025-07-08 | 44.00 | 47.47 | 3.15 | 7.11% | 44.00 | 48.39 | 98572 | 46197 | 13.00% |
| 2025-07-07 | 43.92 | 44.32 | -0.03 | -0.07% | 43.60 | 45.37 | 29624 | 13149 | 3.91% |
| 2025-07-04 | 44.74 | 44.35 | -0.84 | -1.86% | 43.81 | 45.16 | 28782 | 12729 | 3.80% |
| 2025-07-03 | 45.87 | 45.19 | -0.46 | -1.01% | 44.93 | 45.94 | 23477 | 10648 | 3.10% |
| 2025-07-02 | 46.78 | 45.65 | -1.33 | -2.83% | 45.36 | 47.08 | 22328 | 10276 | 2.95% |
| 2025-07-01 | 47.19 | 46.98 | -0.08 | -0.17% | 45.88 | 47.30 | 26410 | 12303 | 3.48% |
| 2025-06-30 | 46.20 | 47.06 | 0.86 | 1.86% | 46.20 | 47.38 | 31419 | 14728 | 4.14% |
| 2025-06-27 | 46.64 | 46.20 | -0.57 | -1.22% | 46.01 | 47.23 | 34739 | 16116 | 4.58% |
| 2025-06-26 | 47.33 | 46.77 | -0.74 | -1.56% | 46.60 | 49.31 | 59393 | 28502 | 7.84% |
| 2025-06-25 | 46.75 | 47.51 | 0.35 | 0.74% | 46.33 | 47.80 | 47243 | 22195 | 6.23% |
| 2025-06-24 | 44.86 | 47.16 | 2.22 | 4.94% | 44.86 | 47.60 | 60817 | 28405 | 8.02% |
| 2025-06-23 | 44.28 | 44.94 | 0.18 | 0.40% | 44.28 | 45.14 | 30602 | 13707 | 4.04% |
| 2025-06-20 | 46.10 | 44.76 | -1.34 | -2.91% | 44.54 | 46.68 | 43854 | 19824 | 5.79% |
| 2025-06-19 | 46.50 | 46.10 | -0.88 | -1.87% | 45.80 | 48.39 | 45661 | 21510 | 6.02% |
| 2025-06-18 | 46.90 | 46.98 | -0.09 | -0.19% | 46.01 | 47.18 | 38751 | 18037 | 5.11% |
| 2025-06-17 | 47.50 | 47.07 | -0.93 | -1.94% | 46.30 | 48.34 | 51972 | 24354 | 6.86% |
| 2025-06-16 | 48.07 | 48.00 | -1.17 | -2.38% | 47.97 | 49.85 | 59804 | 29106 | 7.89% |
| 2025-06-13 | 50.18 | 49.17 | -0.98 | -1.95% | 49.00 | 52.16 | 58521 | 29433 | 7.72% |
| 2025-06-12 | 63.97 | 65.35 | 1.29 | 2.01% | 63.01 | 65.65 | 38063 | 24634 | 6.74% |
| 2025-06-11 | 64.03 | 64.06 | -0.14 | -0.22% | 63.41 | 65.47 | 32620 | 21023 | 5.77% |
| 2025-06-10 | 65.02 | 64.20 | -0.41 | -0.63% | 63.40 | 65.90 | 53465 | 34478 | 9.46% |
| 2025-06-09 | 63.26 | 64.61 | 2.35 | 3.77% | 62.80 | 65.60 | 52707 | 33814 | 9.33% |