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 | 62.00 | 62.00 | -0.30 | -0.48% | 61.37 | 63.54 | 31785 | 19764 | 3.84% |
| 2025-09-12 | 63.90 | 62.30 | -0.62 | -0.99% | 61.12 | 63.99 | 62022 | 38742 | 7.49% |
| 2025-09-11 | 61.28 | 62.92 | 1.46 | 2.38% | 58.88 | 63.00 | 51830 | 32028 | 6.26% |
| 2025-09-10 | 62.00 | 61.46 | -0.30 | -0.49% | 60.24 | 62.89 | 47683 | 29253 | 5.76% |
| 2025-09-09 | 62.39 | 61.76 | -1.39 | -2.20% | 61.30 | 64.44 | 43320 | 27110 | 5.23% |
| 2025-09-08 | 63.67 | 63.15 | 0.28 | 0.45% | 62.00 | 64.63 | 56739 | 35849 | 6.85% |
| 2025-09-05 | 61.11 | 62.87 | 1.75 | 2.86% | 60.50 | 63.17 | 44511 | 27622 | 5.38% |
| 2025-09-04 | 63.09 | 61.12 | -1.74 | -2.77% | 60.26 | 64.19 | 49401 | 30668 | 5.97% |
| 2025-09-03 | 62.55 | 62.86 | 0.45 | 0.72% | 61.64 | 63.73 | 50351 | 31693 | 6.08% |
| 2025-09-02 | 61.72 | 62.41 | -0.04 | -0.06% | 60.65 | 63.48 | 66526 | 41551 | 8.04% |
| 2025-09-01 | 58.01 | 62.45 | 4.87 | 8.46% | 58.01 | 62.90 | 96572 | 59373 | 11.67% |
| 2025-08-29 | 54.99 | 57.58 | 2.68 | 4.88% | 54.99 | 58.18 | 57276 | 32804 | 6.92% |
| 2025-08-28 | 54.81 | 54.90 | 0.10 | 0.18% | 53.34 | 56.00 | 37170 | 20302 | 4.49% |
| 2025-08-27 | 56.00 | 54.80 | -1.27 | -2.27% | 54.67 | 56.39 | 37321 | 20784 | 4.51% |
| 2025-08-26 | 56.74 | 56.07 | 0.14 | 0.25% | 55.30 | 57.28 | 35926 | 20187 | 3.30% |
| 2025-08-25 | 56.30 | 55.93 | -0.37 | -0.66% | 55.43 | 56.82 | 44596 | 24906 | 4.09% |
| 2025-08-22 | 57.48 | 56.30 | -1.18 | -2.05% | 56.00 | 57.90 | 33690 | 19095 | 3.09% |
| 2025-08-21 | 56.78 | 57.48 | 1.01 | 1.79% | 56.74 | 57.99 | 49533 | 28472 | 4.54% |
| 2025-08-20 | 54.60 | 56.47 | 1.81 | 3.31% | 53.85 | 56.55 | 72856 | 40119 | 6.68% |
| 2025-08-19 | 56.92 | 54.66 | -2.46 | -4.31% | 53.95 | 57.32 | 123401 | 68509 | 11.32% |
| 2025-08-18 | 63.90 | 57.12 | -6.79 | -10.62% | 57.00 | 70.01 | 177957 | 111778 | 16.33% |
| 2025-08-15 | 61.71 | 63.91 | 0.91 | 1.44% | 60.58 | 64.94 | 84863 | 52950 | 7.79% |
| 2025-08-14 | 59.19 | 63.00 | 3.45 | 5.79% | 58.63 | 63.59 | 90028 | 55791 | 8.26% |
| 2025-08-13 | 60.42 | 59.55 | -0.96 | -1.59% | 59.37 | 61.23 | 58066 | 34942 | 5.33% |
| 2025-08-12 | 62.01 | 60.51 | 1.23 | 2.07% | 57.27 | 63.88 | 72843 | 43161 | 6.68% |
| 2025-08-11 | 57.82 | 59.28 | 1.47 | 2.54% | 57.23 | 59.45 | 45086 | 26428 | 4.14% |
| 2025-08-08 | 57.76 | 57.81 | -0.29 | -0.50% | 57.33 | 58.88 | 29995 | 17385 | 2.75% |
| 2025-08-07 | 60.00 | 58.10 | -1.68 | -2.81% | 57.70 | 61.34 | 57683 | 33960 | 5.29% |
| 2025-08-06 | 60.14 | 59.78 | -1.41 | -2.30% | 58.60 | 61.57 | 73574 | 44036 | 6.75% |
| 2025-08-05 | 59.25 | 61.19 | 1.95 | 3.29% | 58.78 | 62.58 | 91391 | 55536 | 8.38% |
| 2025-08-04 | 59.39 | 59.24 | -0.44 | -0.74% | 57.60 | 60.99 | 63746 | 37363 | 5.85% |
| 2025-08-01 | 57.58 | 59.68 | 1.23 | 2.10% | 56.74 | 60.46 | 112452 | 66007 | 10.32% |
| 2025-07-31 | 53.50 | 58.45 | 3.87 | 7.09% | 52.62 | 60.00 | 175780 | 100110 | 16.13% |
| 2025-07-30 | 53.01 | 54.58 | 3.88 | 7.65% | 51.10 | 55.74 | 113818 | 60888 | 10.44% |
| 2025-07-29 | 49.59 | 50.70 | 1.24 | 2.51% | 48.88 | 51.20 | 46952 | 23605 | 4.31% |
| 2025-07-28 | 49.00 | 49.46 | 1.15 | 2.38% | 48.92 | 50.68 | 45057 | 22356 | 4.13% |
| 2025-07-25 | 48.35 | 48.31 | -0.02 | -0.04% | 48.14 | 49.33 | 23791 | 11575 | 2.18% |
| 2025-07-24 | 47.53 | 48.33 | 0.92 | 1.94% | 46.94 | 48.40 | 30924 | 14716 | 2.84% |
| 2025-07-23 | 47.96 | 47.41 | -0.84 | -1.74% | 47.30 | 48.63 | 30295 | 14510 | 2.78% |
| 2025-07-22 | 49.12 | 48.25 | -0.90 | -1.83% | 47.78 | 49.43 | 35754 | 17341 | 3.28% |
| 2025-07-21 | 48.51 | 49.15 | 0.51 | 1.05% | 47.89 | 50.80 | 34125 | 16771 | 3.13% |
| 2025-07-18 | 49.56 | 48.64 | -0.95 | -1.92% | 48.23 | 49.56 | 28505 | 13902 | 2.61% |
| 2025-07-17 | 48.87 | 49.59 | 0.46 | 0.94% | 48.43 | 49.61 | 33896 | 16613 | 3.11% |
| 2025-07-16 | 48.03 | 49.13 | 0.11 | 0.22% | 47.28 | 49.49 | 31875 | 15509 | 2.92% |
| 2025-07-15 | 49.30 | 49.02 | -0.36 | -0.73% | 48.07 | 49.50 | 27695 | 13491 | 2.54% |
| 2025-07-14 | 49.02 | 49.38 | 0.14 | 0.28% | 48.70 | 49.70 | 34263 | 16837 | 3.14% |
| 2025-07-11 | 47.77 | 49.24 | 1.24 | 2.58% | 47.22 | 49.70 | 71022 | 34528 | 6.52% |
| 2025-07-10 | 45.26 | 48.00 | 2.74 | 6.05% | 44.91 | 48.68 | 68936 | 32541 | 6.32% |
| 2025-07-09 | 44.51 | 45.26 | 0.56 | 1.25% | 44.06 | 45.80 | 36027 | 16253 | 3.31% |
| 2025-07-08 | 44.64 | 44.70 | 0.06 | 0.13% | 44.48 | 46.07 | 26024 | 11729 | 2.39% |
| 2025-07-07 | 45.16 | 44.64 | -0.66 | -1.46% | 44.17 | 45.40 | 28447 | 12681 | 2.61% |
| 2025-07-04 | 44.79 | 45.30 | 0.45 | 1.00% | 44.38 | 46.47 | 41800 | 18941 | 3.83% |
| 2025-07-03 | 44.33 | 44.85 | 0.52 | 1.17% | 44.08 | 45.57 | 29823 | 13378 | 2.74% |
| 2025-07-02 | 44.69 | 44.33 | -0.59 | -1.31% | 44.06 | 45.20 | 19482 | 8678 | 1.79% |
| 2025-07-01 | 44.77 | 44.92 | 0.02 | 0.04% | 44.31 | 45.40 | 23293 | 10432 | 2.14% |
| 2025-06-30 | 43.16 | 44.90 | 1.76 | 4.08% | 42.74 | 45.10 | 32114 | 14267 | 2.95% |
| 2025-06-27 | 43.36 | 43.14 | -0.22 | -0.51% | 43.00 | 44.30 | 19309 | 8422 | 1.77% |
| 2025-06-26 | 44.36 | 43.36 | -1.19 | -2.67% | 43.25 | 44.59 | 25449 | 11132 | 2.33% |
| 2025-06-25 | 45.00 | 44.55 | -0.40 | -0.89% | 44.31 | 45.14 | 25715 | 11481 | 2.36% |
| 2025-06-24 | 45.00 | 44.95 | 0.03 | 0.07% | 44.50 | 45.68 | 28015 | 12649 | 2.57% |
| 2025-06-23 | 43.06 | 44.92 | 1.26 | 2.89% | 43.06 | 44.98 | 33927 | 15065 | 3.11% |
| 2025-06-20 | 42.15 | 43.66 | 1.40 | 3.31% | 41.99 | 44.19 | 37760 | 16407 | 3.46% |
| 2025-06-19 | 43.40 | 42.26 | -1.23 | -2.83% | 41.45 | 43.49 | 36009 | 15242 | 5.19% |
| 2025-06-18 | 42.37 | 43.49 | 0.70 | 1.64% | 42.01 | 43.54 | 34510 | 14783 | 4.97% |
| 2025-06-17 | 44.89 | 42.79 | -1.86 | -4.17% | 42.20 | 45.13 | 55531 | 24045 | 8.00% |
| 2025-06-16 | 44.64 | 44.65 | 0.23 | 0.52% | 43.53 | 45.30 | 53518 | 23690 | 7.71% |
| 2025-06-13 | 46.30 | 44.42 | -1.42 | -3.10% | 44.24 | 47.20 | 79732 | 36405 | 11.48% |
| 2025-06-12 | 45.30 | 45.84 | 0.21 | 0.46% | 43.80 | 46.47 | 80567 | 36357 | 11.60% |
| 2025-06-11 | 45.98 | 45.63 | 0.53 | 1.18% | 44.43 | 46.33 | 64886 | 29337 | 9.35% |
| 2025-06-10 | 45.05 | 45.10 | -0.51 | -1.12% | 44.83 | 46.29 | 69701 | 31609 | 10.04% |
| 2025-06-09 | 43.80 | 45.61 | 2.32 | 5.36% | 43.35 | 46.77 | 109333 | 49647 | 15.75% |