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 | 54.11 | 53.59 | -0.52 | -0.96% | 53.53 | 54.36 | 14968 | 8040 | 4.43% |
| 2025-09-12 | 54.66 | 54.11 | -0.80 | -1.46% | 53.82 | 54.99 | 22312 | 12150 | 6.60% |
| 2025-09-11 | 53.68 | 54.91 | 0.79 | 1.46% | 53.31 | 54.91 | 24860 | 13477 | 7.36% |
| 2025-09-10 | 54.45 | 54.12 | -0.41 | -0.75% | 53.88 | 54.80 | 10852 | 5888 | 3.42% |
| 2025-09-09 | 55.00 | 54.53 | -0.62 | -1.12% | 54.16 | 55.20 | 12771 | 6979 | 4.02% |
| 2025-09-08 | 54.85 | 55.15 | 0.23 | 0.42% | 54.65 | 55.32 | 14611 | 8032 | 4.60% |
| 2025-09-05 | 54.03 | 54.92 | 1.00 | 1.85% | 53.80 | 54.94 | 14295 | 7786 | 4.50% |
| 2025-09-04 | 54.94 | 53.92 | -0.97 | -1.77% | 53.38 | 55.41 | 19119 | 10369 | 6.02% |
| 2025-09-03 | 54.97 | 54.89 | -0.21 | -0.38% | 54.50 | 56.00 | 19837 | 10987 | 6.25% |
| 2025-09-02 | 57.15 | 55.10 | -2.02 | -3.54% | 54.61 | 57.39 | 32225 | 17931 | 10.15% |
| 2025-09-01 | 57.01 | 57.12 | 0.12 | 0.21% | 56.72 | 57.86 | 18106 | 10352 | 5.70% |
| 2025-08-29 | 58.00 | 57.00 | -1.07 | -1.84% | 56.90 | 58.05 | 22804 | 13111 | 7.18% |
| 2025-08-28 | 57.56 | 58.07 | 0.34 | 0.59% | 55.85 | 58.28 | 38709 | 22168 | 12.19% |
| 2025-08-27 | 58.45 | 57.73 | -0.73 | -1.25% | 57.68 | 60.36 | 48409 | 28659 | 15.24% |
| 2025-08-26 | 58.00 | 58.46 | -0.76 | -1.28% | 57.51 | 58.99 | 34224 | 19919 | 10.78% |
| 2025-08-25 | 58.72 | 59.22 | 0.52 | 0.89% | 58.18 | 59.80 | 35341 | 20834 | 11.13% |
| 2025-08-22 | 58.56 | 58.70 | 0.04 | 0.07% | 58.45 | 59.26 | 24797 | 14567 | 7.81% |
| 2025-08-21 | 59.25 | 58.66 | -0.74 | -1.25% | 58.00 | 59.76 | 29000 | 17056 | 9.13% |
| 2025-08-20 | 59.59 | 59.40 | -0.10 | -0.17% | 58.81 | 59.76 | 26862 | 15919 | 8.46% |
| 2025-08-19 | 59.95 | 59.50 | -0.20 | -0.34% | 58.66 | 59.95 | 30916 | 18290 | 9.73% |
| 2025-08-18 | 59.33 | 59.70 | 0.41 | 0.69% | 59.33 | 60.45 | 37419 | 22437 | 11.78% |
| 2025-08-15 | 56.93 | 59.29 | 1.89 | 3.29% | 56.90 | 59.35 | 39935 | 23336 | 12.57% |
| 2025-08-14 | 58.50 | 57.40 | -0.26 | -0.45% | 57.39 | 59.99 | 52670 | 30980 | 16.58% |
| 2025-08-13 | 57.17 | 57.66 | 0.25 | 0.44% | 57.05 | 57.87 | 18495 | 10656 | 5.82% |
| 2025-08-12 | 57.50 | 57.41 | -0.02 | -0.03% | 56.56 | 57.55 | 14759 | 8427 | 4.65% |
| 2025-08-11 | 56.61 | 57.43 | 0.48 | 0.84% | 56.61 | 57.50 | 16580 | 9488 | 5.22% |
| 2025-08-08 | 56.96 | 56.95 | -0.25 | -0.44% | 56.41 | 57.39 | 15555 | 8833 | 4.90% |
| 2025-08-07 | 57.21 | 57.20 | -0.34 | -0.59% | 56.90 | 57.62 | 19302 | 11050 | 6.08% |
| 2025-08-06 | 56.77 | 57.54 | 0.54 | 0.95% | 56.56 | 57.65 | 24023 | 13741 | 7.56% |
| 2025-08-05 | 55.52 | 57.00 | 1.48 | 2.67% | 55.45 | 57.05 | 23835 | 13462 | 7.50% |
| 2025-08-04 | 55.16 | 55.52 | -0.15 | -0.27% | 55.02 | 55.70 | 9532 | 5280 | 3.00% |
| 2025-08-01 | 55.88 | 55.67 | -0.26 | -0.46% | 55.00 | 56.22 | 17538 | 9755 | 5.52% |
| 2025-07-31 | 55.48 | 55.93 | 0.11 | 0.20% | 55.48 | 58.00 | 34090 | 19414 | 10.73% |
| 2025-07-30 | 56.17 | 55.82 | -0.54 | -0.96% | 55.46 | 57.03 | 19784 | 11107 | 6.23% |
| 2025-07-29 | 56.51 | 56.36 | -0.12 | -0.21% | 56.01 | 56.53 | 9285 | 5221 | 2.92% |
| 2025-07-28 | 55.80 | 56.48 | 0.69 | 1.24% | 55.79 | 56.60 | 15030 | 8452 | 4.73% |
| 2025-07-25 | 56.28 | 55.79 | -0.48 | -0.85% | 55.33 | 56.54 | 18004 | 10068 | 5.67% |
| 2025-07-24 | 55.85 | 56.27 | 0.42 | 0.75% | 55.83 | 56.52 | 10964 | 6165 | 3.45% |
| 2025-07-23 | 56.66 | 55.85 | -0.79 | -1.39% | 55.73 | 57.28 | 17953 | 10150 | 5.65% |
| 2025-07-22 | 57.25 | 56.64 | -0.57 | -1.00% | 56.30 | 57.25 | 18095 | 10265 | 5.70% |
| 2025-07-21 | 56.81 | 57.21 | 0.33 | 0.58% | 56.51 | 57.21 | 14483 | 8240 | 4.56% |
| 2025-07-18 | 57.14 | 56.88 | -0.14 | -0.25% | 56.80 | 57.87 | 17995 | 10278 | 5.67% |
| 2025-07-17 | 57.54 | 57.02 | -0.22 | -0.38% | 56.77 | 57.57 | 12560 | 7156 | 3.95% |
| 2025-07-16 | 56.50 | 57.24 | 0.47 | 0.83% | 56.50 | 58.13 | 21013 | 12079 | 6.62% |
| 2025-07-15 | 56.47 | 56.77 | 0.30 | 0.53% | 55.71 | 57.44 | 18292 | 10361 | 5.76% |
| 2025-07-14 | 56.71 | 56.47 | -0.20 | -0.35% | 56.30 | 57.05 | 9771 | 5520 | 3.08% |
| 2025-07-11 | 56.67 | 56.67 | -0.09 | -0.16% | 56.28 | 57.10 | 14532 | 8229 | 4.58% |
| 2025-07-10 | 56.65 | 56.76 | -0.32 | -0.56% | 56.44 | 57.30 | 14209 | 8065 | 4.47% |
| 2025-07-09 | 58.42 | 57.08 | -0.50 | -0.87% | 56.87 | 58.75 | 20917 | 12087 | 6.59% |
| 2025-07-08 | 56.87 | 57.58 | 1.04 | 1.84% | 56.52 | 57.58 | 15661 | 8951 | 4.93% |
| 2025-07-07 | 57.00 | 56.54 | -0.54 | -0.95% | 56.50 | 57.68 | 12573 | 7130 | 3.96% |
| 2025-07-04 | 57.83 | 57.08 | -1.12 | -1.92% | 57.02 | 58.76 | 22079 | 12710 | 6.95% |
| 2025-07-03 | 56.68 | 58.20 | 1.53 | 2.70% | 56.62 | 59.78 | 34734 | 20351 | 10.94% |
| 2025-07-02 | 57.75 | 56.82 | -1.04 | -1.80% | 56.43 | 57.86 | 13363 | 7613 | 4.21% |
| 2025-07-01 | 58.46 | 57.86 | -0.61 | -1.04% | 57.57 | 58.46 | 14361 | 8316 | 4.52% |
| 2025-06-30 | 58.30 | 58.47 | 0.52 | 0.90% | 57.86 | 58.82 | 18240 | 10642 | 5.74% |
| 2025-06-27 | 57.70 | 57.95 | 0.25 | 0.43% | 57.50 | 58.48 | 13169 | 7642 | 4.15% |
| 2025-06-26 | 57.97 | 57.70 | -0.45 | -0.77% | 57.39 | 58.66 | 16598 | 9634 | 5.23% |
| 2025-06-25 | 58.15 | 58.15 | 0.00 | 0.00% | 57.37 | 58.39 | 19541 | 11305 | 6.15% |
| 2025-06-24 | 55.99 | 58.15 | 1.90 | 3.38% | 55.99 | 58.62 | 24829 | 14356 | 7.82% |
| 2025-06-23 | 55.25 | 56.25 | 1.09 | 1.98% | 54.50 | 56.37 | 18505 | 10225 | 5.83% |
| 2025-06-20 | 55.79 | 55.16 | -0.68 | -1.22% | 54.98 | 56.85 | 17015 | 9484 | 5.36% |
| 2025-06-19 | 57.80 | 55.84 | -1.97 | -3.41% | 55.73 | 58.09 | 21214 | 12035 | 6.68% |
| 2025-06-18 | 57.66 | 57.81 | -0.09 | -0.16% | 57.03 | 58.14 | 15935 | 9200 | 5.02% |
| 2025-06-17 | 59.26 | 57.90 | -1.70 | -2.85% | 57.01 | 59.69 | 34990 | 20295 | 11.02% |
| 2025-06-16 | 57.35 | 59.60 | 1.58 | 2.72% | 57.35 | 60.87 | 44279 | 26259 | 13.94% |
| 2025-06-13 | 59.80 | 58.02 | -1.94 | -3.24% | 57.57 | 60.55 | 42837 | 25104 | 13.49% |
| 2025-06-12 | 59.96 | 59.96 | 0.62 | 1.04% | 58.91 | 61.00 | 58411 | 35108 | 18.39% |
| 2025-06-11 | 59.09 | 59.34 | 0.06 | 0.10% | 58.67 | 61.52 | 60961 | 36608 | 19.19% |
| 2025-06-10 | 58.51 | 59.28 | 0.24 | 0.41% | 57.60 | 59.69 | 40256 | 23570 | 12.67% |
| 2025-06-09 | 56.50 | 59.04 | 3.13 | 5.60% | 55.91 | 60.75 | 57168 | 33657 | 18.00% |