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 | 58.88 | 61.00 | 1.84 | 3.11% | 58.38 | 62.00 | 34568 | 20758 | 4.06% |
| 2025-09-15 | 57.09 | 59.16 | 2.53 | 4.47% | 56.70 | 60.50 | 32438 | 19159 | 3.81% |
| 2025-09-12 | 57.53 | 56.63 | -1.05 | -1.82% | 56.62 | 58.66 | 17798 | 10209 | 2.09% |
| 2025-09-11 | 56.74 | 57.68 | 1.09 | 1.93% | 55.80 | 58.58 | 30539 | 17515 | 3.58% |
| 2025-09-10 | 57.44 | 56.59 | -0.87 | -1.51% | 56.15 | 57.96 | 17012 | 9654 | 2.00% |
| 2025-09-09 | 58.42 | 57.46 | -1.34 | -2.28% | 57.37 | 58.99 | 20069 | 11677 | 2.35% |
| 2025-09-08 | 59.40 | 58.80 | -0.59 | -0.99% | 56.97 | 59.45 | 39045 | 22663 | 4.58% |
| 2025-09-05 | 53.04 | 59.39 | 6.59 | 12.48% | 52.60 | 59.94 | 58307 | 33221 | 6.84% |
| 2025-09-04 | 52.54 | 53.03 | 0.48 | 0.91% | 52.31 | 55.00 | 34341 | 18548 | 4.03% |
| 2025-09-03 | 53.83 | 52.55 | -1.66 | -3.06% | 52.01 | 54.30 | 26883 | 14262 | 3.15% |
| 2025-09-02 | 55.87 | 54.21 | -1.85 | -3.30% | 53.00 | 56.19 | 33806 | 18238 | 3.97% |
| 2025-09-01 | 57.12 | 56.06 | -1.23 | -2.15% | 55.88 | 58.10 | 35517 | 20138 | 4.17% |
| 2025-08-29 | 54.99 | 57.29 | 2.17 | 3.94% | 54.52 | 57.29 | 37384 | 20938 | 4.39% |
| 2025-08-28 | 55.70 | 55.12 | -0.58 | -1.04% | 53.50 | 56.23 | 29841 | 16350 | 3.50% |
| 2025-08-27 | 54.50 | 55.70 | 1.49 | 2.75% | 54.50 | 58.59 | 55238 | 31333 | 6.48% |
| 2025-08-26 | 54.02 | 54.21 | 0.21 | 0.39% | 53.65 | 56.00 | 21653 | 11823 | 2.54% |
| 2025-08-25 | 55.88 | 54.00 | 0.40 | 0.75% | 53.40 | 57.30 | 36986 | 20225 | 4.34% |
| 2025-08-22 | 52.25 | 53.60 | 1.25 | 2.39% | 51.84 | 53.90 | 20815 | 11017 | 2.44% |
| 2025-08-21 | 52.80 | 52.35 | -0.36 | -0.68% | 52.05 | 53.54 | 13750 | 7259 | 1.61% |
| 2025-08-20 | 50.99 | 52.71 | 1.67 | 3.27% | 50.61 | 52.79 | 18845 | 9739 | 2.21% |
| 2025-08-19 | 51.22 | 51.04 | -0.18 | -0.35% | 50.59 | 51.88 | 16292 | 8329 | 1.91% |
| 2025-08-18 | 51.24 | 51.22 | 0.54 | 1.07% | 50.97 | 52.28 | 18055 | 9306 | 2.12% |
| 2025-08-15 | 50.00 | 50.68 | 0.27 | 0.54% | 49.82 | 51.18 | 14045 | 7093 | 1.65% |
| 2025-08-14 | 51.08 | 50.41 | -1.19 | -2.31% | 49.80 | 51.16 | 29524 | 14870 | 3.46% |
| 2025-08-13 | 51.46 | 51.60 | 0.10 | 0.19% | 48.06 | 51.70 | 57275 | 28546 | 6.72% |
| 2025-08-12 | 51.99 | 51.50 | -0.55 | -1.06% | 50.87 | 52.01 | 11203 | 5746 | 1.31% |
| 2025-08-11 | 51.36 | 52.05 | 0.70 | 1.36% | 51.32 | 52.37 | 9636 | 5000 | 1.13% |
| 2025-08-08 | 52.94 | 51.35 | -1.65 | -3.11% | 51.10 | 52.94 | 14910 | 7707 | 1.75% |
| 2025-08-07 | 53.30 | 53.00 | -0.60 | -1.12% | 52.60 | 53.90 | 12307 | 6541 | 1.44% |
| 2025-08-06 | 51.82 | 53.60 | 1.61 | 3.10% | 51.66 | 53.77 | 28059 | 14921 | 3.29% |
| 2025-08-05 | 53.16 | 51.99 | 0.67 | 1.31% | 51.65 | 53.29 | 12397 | 6487 | 1.45% |
| 2025-08-04 | 50.29 | 51.32 | 0.53 | 1.04% | 50.29 | 51.45 | 8622 | 4402 | 1.01% |
| 2025-08-01 | 50.46 | 50.79 | 0.25 | 0.49% | 50.30 | 51.28 | 9476 | 4811 | 1.11% |
| 2025-07-31 | 51.70 | 50.54 | -1.27 | -2.45% | 50.45 | 52.04 | 14014 | 7202 | 1.64% |
| 2025-07-30 | 52.37 | 51.81 | -0.88 | -1.67% | 51.41 | 52.70 | 11334 | 5895 | 1.33% |
| 2025-07-29 | 52.58 | 52.69 | 0.11 | 0.21% | 52.42 | 53.58 | 12830 | 6795 | 1.51% |
| 2025-07-28 | 53.27 | 52.58 | -1.03 | -1.92% | 52.21 | 53.80 | 11575 | 6124 | 1.36% |
| 2025-07-25 | 52.55 | 53.61 | 1.36 | 2.60% | 52.15 | 54.19 | 20023 | 10744 | 2.35% |
| 2025-07-24 | 52.60 | 52.25 | -0.34 | -0.65% | 51.50 | 52.89 | 21578 | 11254 | 2.53% |
| 2025-07-23 | 53.71 | 52.59 | -1.33 | -2.47% | 52.30 | 53.95 | 13127 | 6938 | 1.54% |
| 2025-07-22 | 53.35 | 53.92 | 0.41 | 0.77% | 53.12 | 54.25 | 10813 | 5808 | 1.27% |
| 2025-07-21 | 54.03 | 53.51 | -0.51 | -0.94% | 53.01 | 54.30 | 13803 | 7376 | 1.62% |
| 2025-07-18 | 54.88 | 54.02 | -0.22 | -0.41% | 53.39 | 54.88 | 14878 | 8021 | 1.75% |
| 2025-07-17 | 55.49 | 54.24 | -0.38 | -0.70% | 53.66 | 55.88 | 15278 | 8281 | 1.79% |
| 2025-07-16 | 51.88 | 54.62 | 3.17 | 6.16% | 51.48 | 55.99 | 37238 | 20144 | 4.37% |
| 2025-07-15 | 52.01 | 51.45 | -0.57 | -1.10% | 51.36 | 52.31 | 12822 | 6625 | 1.50% |
| 2025-07-14 | 51.70 | 52.02 | 0.14 | 0.27% | 51.36 | 52.45 | 11682 | 6071 | 1.37% |
| 2025-07-11 | 52.23 | 51.88 | -0.33 | -0.63% | 50.82 | 52.23 | 21246 | 10960 | 2.49% |
| 2025-07-10 | 53.41 | 52.21 | -1.60 | -2.97% | 51.65 | 53.70 | 21254 | 11104 | 2.49% |
| 2025-07-09 | 54.52 | 53.81 | -1.18 | -2.15% | 53.71 | 56.25 | 18422 | 10031 | 2.16% |
| 2025-07-08 | 54.16 | 54.99 | 0.71 | 1.31% | 53.03 | 56.19 | 31031 | 16924 | 3.64% |
| 2025-07-07 | 52.35 | 54.28 | 2.46 | 4.75% | 52.03 | 56.00 | 37890 | 20714 | 4.45% |
| 2025-07-04 | 52.90 | 51.82 | -1.08 | -2.04% | 51.71 | 53.40 | 13940 | 7329 | 1.64% |
| 2025-07-03 | 51.48 | 52.90 | 1.55 | 3.02% | 51.11 | 53.45 | 15521 | 8159 | 1.82% |
| 2025-07-02 | 53.21 | 51.35 | -2.43 | -4.52% | 51.21 | 53.58 | 16319 | 8517 | 1.91% |
| 2025-07-01 | 51.52 | 53.78 | 2.10 | 4.06% | 50.25 | 53.88 | 26851 | 14103 | 3.15% |
| 2025-06-30 | 51.74 | 51.68 | 0.59 | 1.15% | 51.00 | 52.34 | 13143 | 6775 | 1.54% |
| 2025-06-27 | 51.20 | 51.09 | -0.11 | -0.21% | 50.80 | 51.53 | 9317 | 4759 | 1.09% |
| 2025-06-26 | 50.68 | 51.20 | 0.77 | 1.53% | 50.00 | 52.14 | 21198 | 10905 | 2.49% |
| 2025-06-25 | 49.50 | 50.43 | 0.88 | 1.78% | 49.00 | 50.80 | 17514 | 8780 | 2.06% |
| 2025-06-24 | 49.65 | 49.55 | -0.10 | -0.20% | 49.20 | 50.43 | 17613 | 8731 | 2.07% |
| 2025-06-23 | 49.30 | 49.65 | 0.55 | 1.12% | 48.65 | 50.25 | 11774 | 5836 | 1.38% |
| 2025-06-20 | 50.03 | 49.10 | -1.23 | -2.44% | 49.00 | 50.69 | 15410 | 7685 | 1.81% |
| 2025-06-19 | 49.59 | 50.33 | 0.47 | 0.94% | 49.56 | 52.15 | 22375 | 11347 | 2.63% |
| 2025-06-18 | 50.54 | 49.86 | -1.04 | -2.04% | 48.93 | 51.03 | 26859 | 13419 | 3.15% |
| 2025-06-17 | 50.80 | 50.90 | 0.10 | 0.20% | 49.80 | 51.70 | 19708 | 9999 | 2.31% |
| 2025-06-16 | 48.72 | 50.80 | 1.90 | 3.89% | 48.43 | 50.92 | 21315 | 10638 | 2.50% |
| 2025-06-13 | 49.95 | 48.90 | -1.16 | -2.32% | 48.52 | 50.17 | 19664 | 9682 | 2.31% |
| 2025-06-12 | 48.76 | 50.06 | 1.06 | 2.16% | 48.19 | 50.66 | 25316 | 12577 | 2.97% |
| 2025-06-11 | 47.04 | 49.00 | 1.77 | 3.75% | 47.04 | 49.65 | 34251 | 16657 | 4.02% |
| 2025-06-10 | 47.59 | 47.23 | -0.47 | -0.99% | 46.82 | 47.96 | 17544 | 8295 | 2.06% |
| 2025-06-09 | 47.87 | 47.70 | -0.15 | -0.31% | 47.44 | 48.20 | 20879 | 9961 | 2.45% |