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 | 56.20 | 56.98 | 0.82 | 1.46% | 55.26 | 57.10 | 28439 | 16067 | 4.53% |
| 2025-09-15 | 56.45 | 56.16 | 0.97 | 1.76% | 56.09 | 58.39 | 44718 | 25545 | 7.13% |
| 2025-09-12 | 55.28 | 55.19 | -0.24 | -0.43% | 54.97 | 56.28 | 23955 | 13348 | 3.82% |
| 2025-09-11 | 53.58 | 55.43 | 1.85 | 3.45% | 52.50 | 55.44 | 29367 | 15960 | 4.68% |
| 2025-09-10 | 54.00 | 53.58 | -0.72 | -1.33% | 53.53 | 54.97 | 22027 | 11931 | 3.51% |
| 2025-09-09 | 54.52 | 54.30 | -0.66 | -1.20% | 53.87 | 55.45 | 32650 | 17813 | 5.21% |
| 2025-09-08 | 53.62 | 54.96 | 1.10 | 2.04% | 53.62 | 55.18 | 26890 | 14670 | 4.29% |
| 2025-09-05 | 52.18 | 53.86 | 1.75 | 3.36% | 52.18 | 53.87 | 31180 | 16599 | 4.97% |
| 2025-09-04 | 54.45 | 52.11 | -2.34 | -4.30% | 51.01 | 55.49 | 42149 | 22389 | 6.72% |
| 2025-09-03 | 57.06 | 54.45 | -2.20 | -3.88% | 54.30 | 57.27 | 33829 | 18858 | 5.39% |
| 2025-09-02 | 58.63 | 56.65 | -2.18 | -3.71% | 55.58 | 58.63 | 45271 | 25672 | 7.22% |
| 2025-09-01 | 59.80 | 58.83 | -1.10 | -1.84% | 58.16 | 61.20 | 52897 | 31287 | 8.43% |
| 2025-08-29 | 60.99 | 59.93 | -0.65 | -1.07% | 58.40 | 61.00 | 64599 | 38404 | 10.30% |
| 2025-08-28 | 58.68 | 60.58 | 2.43 | 4.18% | 57.68 | 61.30 | 84958 | 50728 | 13.54% |
| 2025-08-27 | 57.90 | 58.15 | 0.73 | 1.27% | 57.58 | 60.18 | 77113 | 45552 | 12.29% |
| 2025-08-26 | 56.22 | 57.42 | 0.73 | 1.29% | 56.05 | 58.28 | 48764 | 28094 | 7.77% |
| 2025-08-25 | 56.59 | 56.69 | 0.65 | 1.16% | 55.88 | 57.19 | 43677 | 24682 | 6.96% |
| 2025-08-22 | 55.36 | 56.04 | 0.41 | 0.74% | 54.89 | 56.52 | 48673 | 27215 | 7.76% |
| 2025-08-21 | 57.80 | 55.63 | -1.58 | -2.76% | 55.48 | 59.90 | 77362 | 44410 | 12.33% |
| 2025-08-20 | 56.80 | 57.21 | 0.27 | 0.47% | 56.23 | 57.58 | 40886 | 23296 | 6.52% |
| 2025-08-19 | 56.80 | 56.94 | 0.07 | 0.12% | 56.00 | 57.08 | 47001 | 26584 | 7.49% |
| 2025-08-18 | 56.79 | 56.87 | -0.60 | -1.04% | 56.00 | 57.15 | 77193 | 43615 | 12.31% |
| 2025-08-15 | 54.69 | 57.47 | 2.80 | 5.12% | 54.63 | 57.80 | 82929 | 46626 | 13.22% |
| 2025-08-14 | 54.70 | 54.67 | 0.20 | 0.37% | 53.57 | 55.50 | 41279 | 22501 | 6.58% |
| 2025-08-13 | 54.71 | 54.47 | -0.23 | -0.42% | 54.05 | 54.90 | 22087 | 12017 | 3.52% |
| 2025-08-12 | 54.91 | 54.70 | -0.21 | -0.38% | 54.02 | 55.14 | 21275 | 11615 | 3.39% |
| 2025-08-11 | 53.66 | 54.91 | 1.75 | 3.29% | 53.51 | 55.30 | 31204 | 17069 | 4.97% |
| 2025-08-08 | 54.37 | 53.16 | -1.10 | -2.03% | 53.05 | 54.55 | 22511 | 12029 | 3.59% |
| 2025-08-07 | 54.40 | 54.26 | -0.17 | -0.31% | 53.77 | 54.82 | 22516 | 12222 | 3.59% |
| 2025-08-06 | 53.70 | 54.43 | 0.69 | 1.28% | 53.19 | 54.69 | 27156 | 14697 | 4.33% |
| 2025-08-05 | 53.00 | 53.74 | 1.07 | 2.03% | 52.76 | 53.96 | 36107 | 19262 | 5.76% |
| 2025-08-04 | 51.15 | 52.67 | 1.01 | 1.96% | 51.00 | 52.81 | 27398 | 14322 | 4.37% |
| 2025-08-01 | 50.95 | 51.66 | 0.67 | 1.31% | 50.68 | 51.83 | 22285 | 11422 | 3.55% |
| 2025-07-31 | 51.39 | 50.99 | -0.48 | -0.93% | 50.87 | 52.08 | 21732 | 11214 | 3.46% |
| 2025-07-30 | 52.03 | 51.47 | -0.77 | -1.47% | 50.82 | 52.06 | 21193 | 10929 | 3.38% |
| 2025-07-29 | 51.85 | 52.24 | 0.18 | 0.35% | 51.38 | 52.30 | 18923 | 9816 | 3.02% |
| 2025-07-28 | 52.18 | 52.06 | 0.13 | 0.25% | 51.80 | 52.81 | 19260 | 10037 | 3.07% |
| 2025-07-25 | 52.01 | 51.93 | 0.13 | 0.25% | 51.58 | 52.19 | 16036 | 8322 | 2.56% |
| 2025-07-24 | 51.45 | 51.80 | 0.46 | 0.90% | 51.20 | 52.09 | 18664 | 9628 | 2.98% |
| 2025-07-23 | 51.73 | 51.34 | -0.56 | -1.08% | 51.15 | 52.10 | 17948 | 9260 | 2.86% |
| 2025-07-22 | 52.14 | 51.90 | -0.51 | -0.97% | 51.51 | 52.44 | 20839 | 10819 | 3.32% |
| 2025-07-21 | 52.65 | 52.41 | -0.24 | -0.46% | 52.02 | 52.89 | 20377 | 10689 | 3.25% |
| 2025-07-18 | 52.86 | 52.65 | 0.02 | 0.04% | 52.30 | 53.19 | 24337 | 12821 | 3.88% |
| 2025-07-17 | 51.85 | 52.63 | 0.46 | 0.88% | 51.81 | 52.90 | 26500 | 13916 | 4.22% |
| 2025-07-16 | 51.74 | 52.17 | 0.32 | 0.62% | 51.61 | 52.35 | 25096 | 13057 | 4.00% |
| 2025-07-15 | 51.45 | 51.85 | 0.38 | 0.74% | 50.71 | 51.85 | 20579 | 10549 | 3.28% |
| 2025-07-14 | 51.32 | 51.47 | -0.04 | -0.08% | 50.99 | 51.73 | 16485 | 8462 | 2.63% |
| 2025-07-11 | 51.10 | 51.51 | 0.28 | 0.55% | 50.74 | 51.58 | 17965 | 9212 | 2.86% |
| 2025-07-10 | 50.75 | 51.23 | 0.35 | 0.69% | 50.66 | 51.79 | 18474 | 9470 | 2.95% |
| 2025-07-09 | 50.83 | 50.88 | -0.06 | -0.12% | 50.62 | 51.47 | 18517 | 9439 | 2.95% |
| 2025-07-08 | 49.99 | 50.94 | 1.06 | 2.13% | 49.77 | 50.98 | 15883 | 8032 | 2.53% |
| 2025-07-07 | 49.86 | 49.88 | -0.24 | -0.48% | 49.52 | 50.28 | 12228 | 6093 | 1.95% |
| 2025-07-04 | 50.77 | 50.12 | -0.67 | -1.32% | 49.77 | 50.90 | 18456 | 9277 | 2.94% |
| 2025-07-03 | 50.42 | 50.79 | 0.36 | 0.71% | 50.25 | 50.99 | 12489 | 6329 | 1.99% |
| 2025-07-02 | 51.32 | 50.63 | -0.79 | -1.54% | 50.15 | 51.49 | 17467 | 8846 | 2.78% |
| 2025-07-01 | 51.97 | 51.42 | -0.55 | -1.06% | 50.85 | 52.00 | 22698 | 11667 | 3.62% |
| 2025-06-30 | 51.43 | 51.97 | 0.14 | 0.27% | 51.43 | 52.36 | 27327 | 14182 | 4.36% |
| 2025-06-27 | 54.51 | 51.83 | -0.18 | -0.35% | 51.77 | 54.90 | 47131 | 24841 | 7.51% |
| 2025-06-26 | 52.03 | 52.01 | -0.66 | -1.25% | 51.83 | 53.20 | 27380 | 14327 | 4.37% |
| 2025-06-25 | 52.36 | 52.67 | -0.17 | -0.32% | 51.66 | 52.67 | 46927 | 24472 | 7.48% |
| 2025-06-24 | 50.77 | 52.84 | 3.78 | 7.70% | 50.67 | 53.00 | 61521 | 32164 | 9.81% |
| 2025-06-23 | 47.00 | 49.06 | 1.58 | 3.33% | 47.00 | 49.13 | 16877 | 8197 | 2.69% |
| 2025-06-20 | 47.81 | 47.48 | -0.60 | -1.25% | 47.45 | 48.65 | 17644 | 8465 | 4.04% |
| 2025-06-19 | 49.06 | 48.08 | -1.51 | -3.04% | 47.88 | 50.10 | 19968 | 9756 | 4.57% |
| 2025-06-18 | 48.46 | 49.59 | 0.77 | 1.58% | 48.38 | 49.99 | 18674 | 9239 | 4.28% |
| 2025-06-17 | 49.40 | 48.82 | -0.53 | -1.07% | 48.45 | 49.70 | 14401 | 7041 | 3.30% |
| 2025-06-16 | 48.52 | 49.35 | 0.48 | 0.98% | 48.37 | 49.49 | 17332 | 8520 | 3.97% |
| 2025-06-13 | 50.54 | 48.87 | -2.08 | -4.08% | 48.84 | 51.38 | 32930 | 16371 | 7.54% |
| 2025-06-12 | 49.52 | 50.95 | 1.46 | 2.95% | 49.37 | 51.75 | 44003 | 22289 | 10.08% |
| 2025-06-11 | 50.99 | 49.49 | 0.49 | 1.00% | 49.39 | 52.48 | 49597 | 25252 | 11.36% |
| 2025-06-10 | 50.37 | 49.00 | -1.41 | -2.80% | 48.36 | 50.50 | 20346 | 10030 | 4.66% |
| 2025-06-09 | 50.35 | 50.41 | 0.06 | 0.12% | 50.20 | 51.22 | 17672 | 8953 | 4.05% |