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 | 54.22 | 54.82 | 0.62 | 1.14% | 53.56 | 54.94 | 15345 | 8321 | 2.97% |
| 2025-09-15 | 54.58 | 54.20 | -0.24 | -0.44% | 54.02 | 55.12 | 15363 | 8369 | 2.97% |
| 2025-09-12 | 54.77 | 54.44 | -0.26 | -0.48% | 54.20 | 55.20 | 16529 | 9032 | 3.20% |
| 2025-09-11 | 53.87 | 54.70 | 0.82 | 1.52% | 53.18 | 54.87 | 17660 | 9584 | 3.42% |
| 2025-09-10 | 53.34 | 53.88 | 0.80 | 1.51% | 53.05 | 54.30 | 15593 | 8396 | 3.02% |
| 2025-09-09 | 55.58 | 53.08 | -2.48 | -4.46% | 52.68 | 55.91 | 25176 | 13578 | 4.87% |
| 2025-09-08 | 56.31 | 55.56 | -0.56 | -1.00% | 54.73 | 57.20 | 20020 | 11127 | 3.87% |
| 2025-09-05 | 56.00 | 56.12 | 0.15 | 0.27% | 55.33 | 56.74 | 16247 | 9124 | 3.14% |
| 2025-09-04 | 57.88 | 55.97 | -2.19 | -3.77% | 55.15 | 58.67 | 19199 | 10941 | 3.71% |
| 2025-09-03 | 62.13 | 58.16 | -4.28 | -6.85% | 57.86 | 62.85 | 26107 | 15608 | 5.05% |
| 2025-09-02 | 63.98 | 62.44 | -1.61 | -2.51% | 61.23 | 63.98 | 19476 | 12100 | 3.77% |
| 2025-09-01 | 65.53 | 64.05 | -0.37 | -0.57% | 63.00 | 65.53 | 17229 | 11054 | 3.33% |
| 2025-08-29 | 63.60 | 64.42 | -0.11 | -0.17% | 62.98 | 64.93 | 21252 | 13601 | 4.11% |
| 2025-08-28 | 64.01 | 64.53 | -0.77 | -1.18% | 61.50 | 65.67 | 39147 | 24752 | 7.57% |
| 2025-08-27 | 69.26 | 65.30 | -3.36 | -4.89% | 65.01 | 69.50 | 26498 | 17865 | 5.12% |
| 2025-08-26 | 70.27 | 68.66 | -2.22 | -3.13% | 68.38 | 70.27 | 23409 | 16110 | 4.53% |
| 2025-08-25 | 69.63 | 70.88 | 1.19 | 1.71% | 68.82 | 71.37 | 35002 | 24632 | 6.77% |
| 2025-08-22 | 67.33 | 69.69 | 1.94 | 2.86% | 66.45 | 69.77 | 28118 | 19219 | 5.44% |
| 2025-08-21 | 69.30 | 67.75 | -1.43 | -2.07% | 67.56 | 69.30 | 21882 | 14910 | 4.23% |
| 2025-08-20 | 69.14 | 69.18 | 0.51 | 0.74% | 68.14 | 70.82 | 27749 | 19241 | 5.37% |
| 2025-08-19 | 70.90 | 68.67 | -1.97 | -2.79% | 68.51 | 71.00 | 32577 | 22537 | 6.30% |
| 2025-08-18 | 68.58 | 70.64 | 2.47 | 3.62% | 68.58 | 71.25 | 51301 | 35913 | 9.92% |
| 2025-08-15 | 67.11 | 68.17 | 1.12 | 1.67% | 66.70 | 68.29 | 22021 | 14882 | 4.26% |
| 2025-08-14 | 68.80 | 67.05 | -2.24 | -3.23% | 66.88 | 69.12 | 31088 | 21034 | 6.01% |
| 2025-08-13 | 68.06 | 69.29 | 0.81 | 1.18% | 68.05 | 69.90 | 35457 | 24473 | 6.86% |
| 2025-08-12 | 70.00 | 68.48 | -1.54 | -2.20% | 67.41 | 70.92 | 41574 | 28585 | 8.04% |
| 2025-08-11 | 69.74 | 70.02 | -0.11 | -0.16% | 69.74 | 71.57 | 38578 | 27173 | 7.46% |
| 2025-08-08 | 69.61 | 70.13 | -0.89 | -1.25% | 69.31 | 71.86 | 45728 | 32167 | 8.84% |
| 2025-08-07 | 75.12 | 71.02 | -5.63 | -7.35% | 70.30 | 75.50 | 75475 | 54148 | 14.60% |
| 2025-08-06 | 73.56 | 76.65 | 2.35 | 3.16% | 72.82 | 79.50 | 78370 | 59455 | 15.16% |
| 2025-08-05 | 70.17 | 74.30 | 2.91 | 4.08% | 68.60 | 80.00 | 96950 | 72345 | 18.75% |
| 2025-08-04 | 68.00 | 71.39 | 3.40 | 5.00% | 66.50 | 72.00 | 96860 | 67707 | 18.73% |
| 2025-08-01 | 60.00 | 67.99 | 7.69 | 12.75% | 57.27 | 72.36 | 104874 | 70140 | 20.28% |
| 2025-07-31 | 57.79 | 60.30 | 1.82 | 3.11% | 57.79 | 61.00 | 47396 | 28414 | 9.17% |
| 2025-07-30 | 59.70 | 58.48 | -1.38 | -2.31% | 57.32 | 61.02 | 36273 | 21358 | 7.01% |
| 2025-07-29 | 59.18 | 59.86 | 0.10 | 0.17% | 59.04 | 60.20 | 24038 | 14319 | 4.65% |
| 2025-07-28 | 57.52 | 59.76 | 2.53 | 4.42% | 57.34 | 60.90 | 37169 | 22128 | 7.19% |
| 2025-07-25 | 58.01 | 57.23 | -0.94 | -1.62% | 56.50 | 58.07 | 20684 | 11814 | 4.00% |
| 2025-07-24 | 57.50 | 58.17 | -0.13 | -0.22% | 57.10 | 58.83 | 25981 | 15019 | 5.02% |
| 2025-07-23 | 59.00 | 58.30 | -3.06 | -4.99% | 57.53 | 60.99 | 40216 | 23570 | 7.78% |
| 2025-07-22 | 57.97 | 61.36 | 3.33 | 5.74% | 57.45 | 62.62 | 64876 | 39158 | 12.55% |
| 2025-07-21 | 58.59 | 58.03 | -1.21 | -2.04% | 57.49 | 60.80 | 42487 | 24964 | 8.22% |
| 2025-07-18 | 55.76 | 59.24 | 3.08 | 5.48% | 55.75 | 61.23 | 73483 | 43381 | 14.21% |
| 2025-07-17 | 54.64 | 56.16 | 0.99 | 1.79% | 54.62 | 56.80 | 36033 | 20133 | 6.97% |
| 2025-07-16 | 55.60 | 55.17 | -0.32 | -0.58% | 55.07 | 56.38 | 26373 | 14687 | 5.10% |
| 2025-07-15 | 55.50 | 55.49 | -0.12 | -0.22% | 54.80 | 56.00 | 19875 | 11002 | 3.84% |
| 2025-07-14 | 55.37 | 55.61 | -0.66 | -1.17% | 55.30 | 56.36 | 21172 | 11788 | 4.09% |
| 2025-07-11 | 54.13 | 56.27 | 1.51 | 2.76% | 54.13 | 56.60 | 37654 | 20934 | 7.28% |
| 2025-07-10 | 55.96 | 54.76 | -2.59 | -4.52% | 53.60 | 55.96 | 51155 | 27863 | 9.89% |
| 2025-07-09 | 56.60 | 57.35 | 0.92 | 1.63% | 56.11 | 59.42 | 49341 | 28583 | 9.54% |
| 2025-07-08 | 57.50 | 56.43 | -1.17 | -2.03% | 56.08 | 57.60 | 34575 | 19612 | 6.69% |
| 2025-07-07 | 56.50 | 57.60 | 1.10 | 1.95% | 55.20 | 57.70 | 38602 | 21968 | 7.46% |
| 2025-07-04 | 57.20 | 56.50 | -1.01 | -1.76% | 56.01 | 58.00 | 44821 | 25472 | 8.67% |
| 2025-07-03 | 57.85 | 57.51 | -1.29 | -2.19% | 56.74 | 59.77 | 44984 | 25970 | 8.70% |
| 2025-07-02 | 59.53 | 58.80 | -2.35 | -3.84% | 57.77 | 60.50 | 59570 | 35126 | 11.52% |
| 2025-07-01 | 62.00 | 61.15 | -3.27 | -5.08% | 59.00 | 64.42 | 101307 | 62258 | 19.59% |
| 2025-06-30 | 57.01 | 64.42 | 7.52 | 13.22% | 55.68 | 65.20 | 106426 | 64340 | 20.58% |
| 2025-06-27 | 52.82 | 56.90 | 3.94 | 7.44% | 51.88 | 61.00 | 98121 | 54943 | 18.97% |
| 2025-06-26 | 51.40 | 52.96 | 0.71 | 1.36% | 50.48 | 57.50 | 104452 | 56691 | 20.20% |
| 2025-06-25 | 48.00 | 52.25 | 3.44 | 7.05% | 48.00 | 54.99 | 106720 | 54726 | 20.64% |
| 2025-06-24 | 48.98 | 48.81 | -2.08 | -4.09% | 47.35 | 50.49 | 91791 | 44626 | 17.75% |
| 2025-06-23 | 44.00 | 50.89 | 8.48 | 20.00% | 42.68 | 50.89 | 94193 | 45117 | 18.22% |
| 2025-06-20 | 43.00 | 42.41 | -0.84 | -1.94% | 42.38 | 43.39 | 12511 | 5359 | 2.42% |
| 2025-06-19 | 45.03 | 43.25 | -1.78 | -3.95% | 42.60 | 45.03 | 21340 | 9280 | 4.13% |
| 2025-06-18 | 44.42 | 45.03 | 0.43 | 0.96% | 44.29 | 45.45 | 15740 | 7081 | 3.04% |
| 2025-06-17 | 45.18 | 44.60 | -0.62 | -1.37% | 44.27 | 45.38 | 14398 | 6431 | 2.78% |
| 2025-06-16 | 45.22 | 45.22 | -0.02 | -0.04% | 43.95 | 45.59 | 21844 | 9809 | 4.22% |
| 2025-06-13 | 44.14 | 45.24 | 1.43 | 3.26% | 43.88 | 45.76 | 35306 | 15826 | 6.83% |
| 2025-06-12 | 43.52 | 43.81 | 0.01 | 0.02% | 43.40 | 44.24 | 10484 | 4589 | 2.03% |
| 2025-06-11 | 43.88 | 43.80 | -0.09 | -0.21% | 43.50 | 44.35 | 11005 | 4840 | 2.13% |
| 2025-06-10 | 44.80 | 43.89 | -1.17 | -2.60% | 43.06 | 45.00 | 18478 | 8101 | 3.57% |
| 2025-06-09 | 44.90 | 45.06 | 0.05 | 0.11% | 44.77 | 45.44 | 11304 | 5089 | 2.19% |