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 | 56.44 | 57.20 | 0.77 | 1.36% | 55.51 | 57.80 | 10962 | 6205 | 5.50% |
| 2025-09-15 | 55.50 | 56.43 | 1.03 | 1.86% | 55.35 | 57.12 | 10915 | 6164 | 5.48% |
| 2025-09-12 | 56.15 | 55.40 | -0.75 | -1.34% | 55.04 | 56.15 | 7065 | 3927 | 3.55% |
| 2025-09-11 | 55.22 | 56.15 | 0.93 | 1.68% | 54.00 | 56.15 | 8978 | 4977 | 4.51% |
| 2025-09-10 | 56.00 | 55.22 | -0.73 | -1.30% | 54.68 | 56.48 | 8921 | 4937 | 4.48% |
| 2025-09-09 | 57.60 | 55.95 | -1.88 | -3.25% | 55.71 | 57.73 | 11903 | 6741 | 5.98% |
| 2025-09-08 | 56.40 | 57.83 | 1.91 | 3.42% | 55.93 | 58.00 | 13235 | 7555 | 6.65% |
| 2025-09-05 | 55.10 | 55.92 | 1.16 | 2.12% | 54.48 | 55.92 | 9088 | 5031 | 4.56% |
| 2025-09-04 | 55.50 | 54.76 | -0.92 | -1.65% | 54.20 | 56.49 | 13563 | 7519 | 6.81% |
| 2025-09-03 | 58.34 | 55.68 | -2.66 | -4.56% | 55.23 | 58.34 | 17931 | 10206 | 9.00% |
| 2025-09-02 | 61.19 | 58.34 | -3.16 | -5.14% | 57.90 | 61.19 | 22734 | 13408 | 11.42% |
| 2025-09-01 | 63.06 | 61.50 | -1.43 | -2.27% | 60.57 | 63.10 | 24077 | 14747 | 12.09% |
| 2025-08-29 | 64.00 | 62.93 | -2.04 | -3.14% | 61.70 | 64.59 | 32850 | 20679 | 16.49% |
| 2025-08-28 | 63.88 | 64.97 | 3.28 | 5.32% | 61.41 | 65.20 | 45210 | 28853 | 22.70% |
| 2025-08-27 | 60.33 | 61.69 | 1.35 | 2.24% | 59.72 | 66.18 | 46133 | 29327 | 23.16% |
| 2025-08-26 | 60.33 | 60.34 | -2.16 | -3.46% | 58.52 | 61.72 | 31652 | 19030 | 15.89% |
| 2025-08-25 | 60.25 | 62.50 | 2.50 | 4.17% | 58.87 | 63.10 | 32927 | 20215 | 16.53% |
| 2025-08-22 | 59.20 | 60.00 | 0.48 | 0.81% | 58.61 | 60.15 | 16990 | 10099 | 8.53% |
| 2025-08-21 | 58.45 | 59.52 | 1.00 | 1.71% | 58.45 | 60.88 | 25572 | 15221 | 12.84% |
| 2025-08-20 | 58.69 | 58.52 | -0.19 | -0.32% | 57.65 | 58.71 | 11860 | 6905 | 5.96% |
| 2025-08-19 | 58.85 | 58.71 | -0.10 | -0.17% | 57.63 | 58.90 | 14840 | 8667 | 7.45% |
| 2025-08-18 | 59.05 | 58.81 | -0.04 | -0.07% | 58.50 | 59.56 | 17654 | 10394 | 8.86% |
| 2025-08-15 | 58.08 | 58.85 | 0.86 | 1.48% | 58.02 | 59.92 | 18357 | 10855 | 9.22% |
| 2025-08-14 | 61.00 | 57.99 | -2.74 | -4.51% | 57.88 | 61.08 | 25565 | 15111 | 12.84% |
| 2025-08-13 | 60.10 | 60.73 | 0.57 | 0.95% | 60.00 | 63.50 | 24595 | 15086 | 12.35% |
| 2025-08-12 | 62.60 | 60.16 | -1.22 | -1.99% | 59.51 | 62.77 | 24440 | 14792 | 12.27% |
| 2025-08-11 | 59.50 | 61.38 | 1.61 | 2.69% | 58.86 | 63.15 | 30320 | 18502 | 15.22% |
| 2025-08-08 | 58.04 | 59.77 | 1.44 | 2.47% | 58.00 | 60.42 | 24578 | 14600 | 12.34% |
| 2025-08-07 | 58.90 | 58.33 | -0.68 | -1.15% | 57.75 | 59.50 | 23366 | 13612 | 11.73% |
| 2025-08-06 | 56.80 | 59.01 | 2.06 | 3.62% | 56.50 | 59.79 | 33986 | 19927 | 17.07% |
| 2025-08-05 | 55.55 | 56.95 | 1.19 | 2.13% | 55.53 | 56.98 | 24419 | 13753 | 12.26% |
| 2025-08-04 | 54.00 | 55.76 | 1.65 | 3.05% | 53.71 | 56.05 | 21534 | 11964 | 10.81% |
| 2025-08-01 | 54.30 | 54.11 | 0.01 | 0.02% | 53.60 | 54.70 | 8389 | 4543 | 4.21% |
| 2025-07-31 | 55.40 | 54.10 | -1.45 | -2.61% | 54.05 | 55.69 | 14471 | 7924 | 7.27% |
| 2025-07-30 | 55.00 | 55.55 | 0.55 | 1.00% | 54.78 | 56.47 | 21299 | 11831 | 10.69% |
| 2025-07-29 | 54.61 | 55.00 | 0.04 | 0.07% | 54.28 | 55.38 | 12042 | 6591 | 6.05% |
| 2025-07-28 | 54.33 | 54.96 | 0.79 | 1.46% | 54.16 | 55.78 | 18137 | 9996 | 9.11% |
| 2025-07-25 | 54.54 | 54.17 | -0.37 | -0.68% | 53.80 | 54.80 | 9572 | 5178 | 4.81% |
| 2025-07-24 | 53.76 | 54.54 | 0.79 | 1.47% | 53.76 | 55.85 | 13959 | 7646 | 7.01% |
| 2025-07-23 | 54.88 | 53.75 | -0.96 | -1.75% | 53.51 | 55.00 | 12984 | 7007 | 6.52% |
| 2025-07-22 | 54.39 | 54.71 | 0.32 | 0.59% | 54.18 | 55.15 | 14034 | 7669 | 7.05% |
| 2025-07-21 | 54.16 | 54.39 | 0.38 | 0.70% | 53.83 | 54.83 | 10865 | 5899 | 5.46% |
| 2025-07-18 | 54.48 | 54.01 | -0.12 | -0.22% | 53.61 | 54.48 | 9952 | 5371 | 5.00% |
| 2025-07-17 | 53.77 | 54.13 | 0.61 | 1.14% | 53.12 | 54.85 | 11775 | 6354 | 5.91% |
| 2025-07-16 | 53.47 | 53.52 | 0.05 | 0.09% | 53.13 | 53.67 | 7634 | 4078 | 3.83% |
| 2025-07-15 | 54.40 | 53.47 | -0.91 | -1.67% | 52.80 | 54.41 | 12670 | 6780 | 6.36% |
| 2025-07-14 | 53.30 | 54.38 | 0.95 | 1.78% | 53.27 | 55.07 | 16362 | 8891 | 8.22% |
| 2025-07-11 | 53.90 | 53.43 | -0.45 | -0.84% | 53.20 | 54.40 | 12832 | 6876 | 6.44% |
| 2025-07-10 | 54.06 | 53.88 | -0.76 | -1.39% | 53.70 | 54.58 | 16164 | 8733 | 8.12% |
| 2025-07-09 | 55.56 | 54.64 | -0.91 | -1.64% | 53.33 | 56.35 | 28024 | 15501 | 14.07% |
| 2025-07-08 | 55.41 | 55.55 | 0.44 | 0.80% | 54.80 | 55.85 | 20946 | 11589 | 10.52% |
| 2025-07-07 | 56.19 | 55.11 | -1.07 | -1.90% | 54.80 | 56.58 | 24851 | 13736 | 12.48% |
| 2025-07-04 | 58.53 | 56.18 | -3.52 | -5.90% | 56.12 | 59.47 | 40469 | 23256 | 21.39% |
| 2025-07-03 | 54.93 | 59.70 | 5.18 | 9.50% | 54.23 | 61.80 | 61249 | 36066 | 32.37% |
| 2025-07-02 | 55.80 | 54.52 | -1.57 | -2.80% | 54.33 | 56.66 | 23951 | 13236 | 12.66% |
| 2025-07-01 | 55.21 | 56.09 | 0.91 | 1.65% | 54.52 | 56.41 | 26385 | 14680 | 13.94% |
| 2025-06-30 | 53.87 | 55.18 | 1.17 | 2.17% | 53.80 | 55.48 | 24454 | 13396 | 12.92% |
| 2025-06-27 | 56.04 | 54.01 | -1.99 | -3.55% | 53.71 | 56.29 | 31689 | 17282 | 16.75% |
| 2025-06-26 | 54.02 | 56.00 | 1.60 | 2.94% | 53.63 | 56.66 | 38552 | 21395 | 20.38% |
| 2025-06-25 | 55.41 | 54.40 | -0.04 | -0.07% | 53.46 | 55.88 | 30077 | 16386 | 15.90% |
| 2025-06-24 | 53.43 | 54.44 | -1.16 | -2.09% | 52.16 | 56.49 | 39857 | 21665 | 21.07% |
| 2025-06-23 | 55.34 | 55.60 | -0.25 | -0.45% | 54.08 | 56.35 | 30080 | 16639 | 15.90% |
| 2025-06-20 | 55.88 | 55.85 | -0.27 | -0.48% | 53.82 | 57.11 | 35956 | 19920 | 19.00% |
| 2025-06-19 | 55.02 | 56.12 | -0.26 | -0.46% | 53.60 | 58.50 | 44904 | 24972 | 23.73% |
| 2025-06-18 | 57.00 | 56.38 | -1.01 | -1.76% | 55.51 | 59.48 | 51230 | 29274 | 27.08% |
| 2025-06-17 | 52.16 | 57.39 | 4.36 | 8.22% | 51.38 | 57.39 | 56688 | 30669 | 29.96% |
| 2025-06-16 | 53.51 | 53.03 | -2.63 | -4.73% | 51.60 | 53.98 | 43004 | 22710 | 22.73% |
| 2025-06-13 | 54.61 | 55.66 | 2.01 | 3.75% | 52.53 | 56.90 | 65054 | 35634 | 34.38% |
| 2025-06-12 | 49.50 | 53.65 | 4.38 | 8.89% | 48.30 | 54.90 | 42596 | 22293 | 22.51% |
| 2025-06-11 | 49.05 | 49.27 | 0.29 | 0.59% | 48.92 | 49.86 | 8121 | 4012 | 4.29% |
| 2025-06-10 | 49.42 | 48.98 | -0.29 | -0.59% | 48.20 | 50.00 | 12226 | 6002 | 6.46% |
| 2025-06-09 | 49.24 | 49.27 | -0.07 | -0.14% | 49.00 | 49.77 | 9159 | 4513 | 4.84% |