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 | 53.81 | 53.44 | -0.86 | -1.58% | 53.26 | 54.43 | 18756 | 10049 | 3.22% |
| 2025-09-12 | 55.30 | 54.30 | -0.80 | -1.45% | 53.62 | 55.85 | 30027 | 16404 | 5.15% |
| 2025-09-11 | 53.46 | 55.10 | 1.63 | 3.05% | 53.03 | 55.29 | 28184 | 15407 | 4.83% |
| 2025-09-10 | 54.24 | 53.47 | -0.35 | -0.65% | 53.31 | 54.66 | 18034 | 9711 | 3.09% |
| 2025-09-09 | 56.00 | 53.82 | -2.58 | -4.57% | 53.60 | 56.13 | 27321 | 14847 | 4.69% |
| 2025-09-08 | 55.24 | 56.40 | 2.45 | 4.54% | 54.22 | 56.70 | 38005 | 21075 | 6.52% |
| 2025-09-05 | 52.74 | 53.95 | 1.61 | 3.08% | 52.53 | 54.26 | 24202 | 12975 | 4.15% |
| 2025-09-04 | 52.91 | 52.34 | -0.62 | -1.17% | 51.41 | 53.79 | 25528 | 13525 | 4.38% |
| 2025-09-03 | 57.45 | 52.96 | -4.13 | -7.23% | 52.55 | 57.45 | 40680 | 22138 | 6.98% |
| 2025-09-02 | 58.21 | 57.09 | -1.12 | -1.92% | 55.60 | 58.39 | 31800 | 18023 | 5.45% |
| 2025-09-01 | 59.50 | 58.21 | -0.80 | -1.36% | 57.88 | 59.69 | 20684 | 12086 | 3.55% |
| 2025-08-29 | 58.00 | 59.01 | 0.09 | 0.15% | 57.89 | 59.40 | 24440 | 14325 | 4.19% |
| 2025-08-28 | 60.81 | 58.92 | -2.28 | -3.73% | 57.18 | 62.55 | 52803 | 31418 | 9.06% |
| 2025-08-27 | 63.20 | 61.20 | -2.65 | -4.15% | 61.18 | 63.81 | 40139 | 25021 | 6.88% |
| 2025-08-26 | 65.06 | 63.85 | -2.13 | -3.23% | 63.00 | 66.38 | 57386 | 36998 | 9.84% |
| 2025-08-25 | 62.25 | 65.98 | 3.77 | 6.06% | 61.59 | 66.00 | 79956 | 51132 | 13.71% |
| 2025-08-22 | 61.51 | 62.21 | 1.00 | 1.63% | 60.99 | 62.68 | 39121 | 24193 | 6.71% |
| 2025-08-21 | 63.11 | 61.21 | -2.20 | -3.47% | 61.00 | 64.25 | 46900 | 29260 | 8.04% |
| 2025-08-20 | 64.50 | 63.41 | -0.59 | -0.92% | 61.50 | 64.60 | 46098 | 29019 | 7.91% |
| 2025-08-19 | 66.31 | 64.00 | -2.39 | -3.60% | 63.81 | 66.99 | 57007 | 37180 | 9.78% |
| 2025-08-18 | 65.90 | 66.39 | 0.41 | 0.62% | 65.30 | 67.30 | 51184 | 33897 | 8.78% |
| 2025-08-15 | 64.51 | 65.98 | 1.48 | 2.29% | 64.51 | 68.65 | 59596 | 39619 | 10.22% |
| 2025-08-14 | 67.59 | 64.50 | -3.79 | -5.55% | 64.00 | 67.80 | 65336 | 42701 | 11.21% |
| 2025-08-13 | 66.70 | 68.29 | 1.19 | 1.77% | 66.70 | 69.69 | 60374 | 41153 | 10.36% |
| 2025-08-12 | 66.51 | 67.10 | -0.40 | -0.59% | 65.81 | 68.38 | 55553 | 37213 | 9.53% |
| 2025-08-11 | 71.01 | 67.50 | -2.69 | -3.83% | 66.81 | 73.39 | 103542 | 72554 | 17.76% |
| 2025-08-08 | 68.22 | 70.19 | 2.11 | 3.10% | 68.22 | 72.80 | 100830 | 71170 | 17.29% |
| 2025-08-07 | 69.99 | 68.08 | -2.41 | -3.42% | 66.80 | 69.99 | 93285 | 63565 | 16.00% |
| 2025-08-06 | 63.16 | 70.49 | 6.19 | 9.63% | 63.16 | 73.23 | 122307 | 84338 | 20.98% |
| 2025-08-05 | 65.53 | 64.30 | 1.05 | 1.66% | 62.30 | 66.15 | 73558 | 46979 | 12.62% |
| 2025-08-04 | 62.52 | 63.25 | 0.11 | 0.17% | 62.26 | 65.01 | 73289 | 46629 | 12.57% |
| 2025-08-01 | 62.14 | 63.14 | 1.00 | 1.61% | 61.00 | 65.24 | 70073 | 44321 | 17.84% |
| 2025-07-31 | 64.19 | 62.14 | -2.65 | -4.09% | 61.99 | 67.03 | 83779 | 53671 | 21.33% |
| 2025-07-30 | 66.99 | 64.79 | -2.21 | -3.30% | 63.10 | 68.97 | 91499 | 59740 | 23.29% |
| 2025-07-29 | 63.00 | 67.00 | 2.03 | 3.12% | 63.00 | 68.39 | 92941 | 61614 | 23.66% |
| 2025-07-28 | 57.07 | 64.97 | 7.89 | 13.82% | 57.07 | 65.82 | 112220 | 70169 | 28.57% |
| 2025-07-25 | 55.10 | 57.08 | 1.53 | 2.75% | 53.90 | 57.71 | 73352 | 40859 | 18.67% |
| 2025-07-24 | 56.26 | 55.55 | -0.71 | -1.26% | 54.40 | 57.85 | 56716 | 31658 | 14.44% |
| 2025-07-23 | 55.01 | 56.26 | 0.26 | 0.46% | 55.01 | 57.85 | 65243 | 36918 | 16.61% |
| 2025-07-22 | 53.62 | 56.00 | 0.97 | 1.76% | 53.62 | 57.29 | 71306 | 39970 | 18.15% |
| 2025-07-21 | 53.01 | 55.03 | 1.49 | 2.78% | 52.55 | 56.15 | 69654 | 37962 | 17.73% |
| 2025-07-18 | 53.30 | 53.54 | 0.02 | 0.04% | 52.35 | 53.89 | 54100 | 28641 | 13.77% |
| 2025-07-17 | 50.04 | 53.52 | 3.34 | 6.66% | 49.85 | 53.99 | 85196 | 44570 | 21.69% |
| 2025-07-16 | 50.55 | 50.18 | -0.74 | -1.45% | 50.12 | 51.09 | 30902 | 15591 | 7.87% |
| 2025-07-15 | 51.20 | 50.92 | -0.39 | -0.76% | 50.36 | 51.90 | 34836 | 17714 | 8.87% |
| 2025-07-14 | 50.88 | 51.31 | 0.09 | 0.18% | 50.80 | 51.50 | 36078 | 18479 | 9.18% |
| 2025-07-11 | 50.99 | 51.22 | 0.22 | 0.43% | 50.09 | 51.69 | 56297 | 28706 | 14.33% |
| 2025-07-10 | 52.23 | 51.00 | -1.75 | -3.32% | 50.57 | 52.23 | 64294 | 32824 | 16.37% |
| 2025-07-09 | 54.16 | 52.75 | -3.27 | -5.84% | 51.88 | 55.16 | 109408 | 58384 | 27.85% |
| 2025-07-08 | 58.80 | 56.02 | -2.88 | -4.89% | 55.83 | 60.90 | 124430 | 71744 | 31.68% |
| 2025-07-07 | 54.87 | 58.90 | 1.95 | 3.42% | 54.30 | 59.60 | 128864 | 73039 | 32.81% |
| 2025-07-04 | 54.07 | 56.95 | 0.25 | 0.44% | 53.02 | 60.76 | 178257 | 102392 | 45.38% |
| 2025-07-03 | 49.80 | 56.70 | 9.45 | 20.00% | 49.80 | 56.70 | 79507 | 44473 | 20.24% |
| 2025-07-02 | 46.37 | 47.25 | 0.17 | 0.36% | 45.45 | 47.25 | 45013 | 20832 | 11.46% |
| 2025-07-01 | 47.67 | 47.08 | -1.42 | -2.93% | 46.76 | 48.59 | 56351 | 26667 | 14.35% |
| 2025-06-30 | 46.99 | 48.50 | 1.59 | 3.39% | 45.60 | 51.00 | 99908 | 48451 | 25.43% |
| 2025-06-27 | 45.50 | 46.91 | 1.57 | 3.46% | 44.01 | 47.79 | 88633 | 40614 | 22.56% |
| 2025-06-26 | 42.66 | 45.34 | 2.14 | 4.95% | 42.66 | 45.69 | 78821 | 35061 | 20.07% |
| 2025-06-25 | 42.88 | 43.20 | 0.56 | 1.31% | 42.57 | 44.50 | 61827 | 26787 | 15.74% |
| 2025-06-24 | 42.68 | 42.64 | -0.36 | -0.84% | 42.31 | 43.20 | 35904 | 15316 | 9.14% |
| 2025-06-23 | 41.60 | 43.00 | 1.10 | 2.63% | 41.50 | 43.08 | 38797 | 16552 | 9.88% |
| 2025-06-20 | 43.99 | 41.90 | -2.43 | -5.48% | 41.81 | 44.11 | 57685 | 24582 | 14.69% |
| 2025-06-19 | 45.35 | 44.33 | -1.65 | -3.59% | 43.90 | 46.55 | 62964 | 28398 | 16.03% |
| 2025-06-18 | 45.00 | 45.98 | 0.38 | 0.83% | 44.33 | 46.55 | 65328 | 29874 | 16.63% |
| 2025-06-17 | 48.00 | 45.60 | -2.77 | -5.73% | 45.06 | 48.03 | 85107 | 39320 | 21.67% |
| 2025-06-16 | 47.90 | 48.37 | 0.30 | 0.62% | 47.21 | 49.20 | 71830 | 34415 | 18.29% |
| 2025-06-13 | 49.57 | 48.07 | -2.00 | -3.99% | 46.67 | 50.74 | 96443 | 46833 | 24.55% |
| 2025-06-12 | 48.01 | 50.07 | -0.87 | -1.71% | 47.70 | 50.80 | 119457 | 58939 | 30.41% |
| 2025-06-11 | 46.22 | 50.94 | 2.40 | 4.94% | 44.11 | 51.53 | 147848 | 68828 | 37.64% |
| 2025-06-10 | 46.97 | 48.54 | 0.30 | 0.62% | 46.96 | 52.59 | 152012 | 75316 | 38.70% |
| 2025-06-09 | 46.98 | 48.24 | -1.65 | -3.31% | 45.55 | 48.50 | 134536 | 62827 | 34.25% |