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 | 57.64 | 58.00 | 0.01 | 0.02% | 56.88 | 58.08 | 24839 | 14271 | 4.34% |
| 2025-09-15 | 55.68 | 57.99 | 1.89 | 3.37% | 55.60 | 58.85 | 47323 | 27225 | 8.28% |
| 2025-09-12 | 56.66 | 56.10 | -0.35 | -0.62% | 54.71 | 57.19 | 45386 | 25365 | 7.94% |
| 2025-09-11 | 58.40 | 56.45 | -3.56 | -5.93% | 55.11 | 58.40 | 67286 | 37866 | 11.77% |
| 2025-09-10 | 58.11 | 60.01 | 1.35 | 2.30% | 58.09 | 62.01 | 60465 | 36141 | 10.58% |
| 2025-09-09 | 57.75 | 58.66 | 0.64 | 1.10% | 56.51 | 59.16 | 45828 | 26568 | 8.02% |
| 2025-09-08 | 57.33 | 58.02 | 0.00 | 0.00% | 56.85 | 58.28 | 37166 | 21440 | 6.50% |
| 2025-09-05 | 55.80 | 58.02 | 2.73 | 4.94% | 55.80 | 59.60 | 56128 | 32195 | 9.82% |
| 2025-09-04 | 55.14 | 55.29 | 0.20 | 0.36% | 53.46 | 58.78 | 41964 | 23660 | 7.34% |
| 2025-09-03 | 55.06 | 55.09 | 0.13 | 0.24% | 54.61 | 56.27 | 25934 | 14400 | 4.54% |
| 2025-09-02 | 54.58 | 54.96 | 0.21 | 0.38% | 54.38 | 56.79 | 43252 | 23994 | 7.57% |
| 2025-09-01 | 53.24 | 54.75 | 1.76 | 3.32% | 53.03 | 54.99 | 29032 | 15789 | 5.08% |
| 2025-08-29 | 51.49 | 52.99 | 1.51 | 2.93% | 51.44 | 53.78 | 31385 | 16595 | 5.49% |
| 2025-08-28 | 52.41 | 51.48 | -0.20 | -0.39% | 50.11 | 53.18 | 28933 | 14857 | 5.06% |
| 2025-08-27 | 54.22 | 51.68 | -2.40 | -4.44% | 51.59 | 54.75 | 25965 | 13793 | 4.54% |
| 2025-08-26 | 55.46 | 54.08 | -1.50 | -2.70% | 53.95 | 55.50 | 19586 | 10694 | 3.43% |
| 2025-08-25 | 54.51 | 55.58 | 1.17 | 2.15% | 54.13 | 55.75 | 23245 | 12798 | 4.07% |
| 2025-08-22 | 54.50 | 54.41 | 0.09 | 0.17% | 53.88 | 54.50 | 12980 | 7032 | 2.27% |
| 2025-08-21 | 54.89 | 54.32 | -0.48 | -0.88% | 53.95 | 55.34 | 14255 | 7766 | 2.49% |
| 2025-08-20 | 56.00 | 54.80 | -1.54 | -2.73% | 53.80 | 56.28 | 22665 | 12405 | 3.97% |
| 2025-08-19 | 56.95 | 56.34 | -0.41 | -0.72% | 55.85 | 57.80 | 30073 | 17133 | 5.26% |
| 2025-08-18 | 56.30 | 56.75 | 0.72 | 1.29% | 55.88 | 57.00 | 27023 | 15247 | 4.73% |
| 2025-08-15 | 55.32 | 56.03 | 0.53 | 0.95% | 54.54 | 56.81 | 19755 | 10987 | 3.46% |
| 2025-08-14 | 56.35 | 55.50 | -0.85 | -1.51% | 54.90 | 56.65 | 20207 | 11250 | 3.54% |
| 2025-08-13 | 55.81 | 56.35 | 1.49 | 2.72% | 54.32 | 57.12 | 32758 | 18338 | 5.73% |
| 2025-08-12 | 55.08 | 54.86 | -0.31 | -0.56% | 53.74 | 55.96 | 20218 | 11021 | 3.54% |
| 2025-08-11 | 54.11 | 55.17 | 1.28 | 2.38% | 53.93 | 57.10 | 34170 | 19054 | 5.98% |
| 2025-08-08 | 55.04 | 53.89 | -1.25 | -2.27% | 53.88 | 55.06 | 14523 | 7881 | 2.54% |
| 2025-08-07 | 56.30 | 55.14 | -1.16 | -2.06% | 53.89 | 57.02 | 27478 | 15136 | 4.81% |
| 2025-08-06 | 57.75 | 56.30 | -1.47 | -2.54% | 55.90 | 58.12 | 24920 | 14096 | 4.36% |
| 2025-08-05 | 55.66 | 57.77 | 2.15 | 3.87% | 55.51 | 58.99 | 46637 | 26843 | 8.16% |
| 2025-08-04 | 55.18 | 55.62 | -0.38 | -0.68% | 53.72 | 55.82 | 38156 | 20824 | 6.68% |
| 2025-08-01 | 57.00 | 56.00 | -1.30 | -2.27% | 55.80 | 58.00 | 29387 | 16624 | 5.14% |
| 2025-07-31 | 58.37 | 57.30 | -1.42 | -2.42% | 57.15 | 59.14 | 39220 | 22739 | 6.86% |
| 2025-07-30 | 59.51 | 58.72 | -1.38 | -2.30% | 58.00 | 60.18 | 48093 | 28449 | 8.42% |
| 2025-07-29 | 55.34 | 60.10 | 4.91 | 8.90% | 54.26 | 60.88 | 86233 | 50505 | 15.09% |
| 2025-07-28 | 55.11 | 55.19 | -0.35 | -0.63% | 54.35 | 56.10 | 25030 | 13776 | 4.38% |
| 2025-07-25 | 55.21 | 55.54 | 0.33 | 0.60% | 54.05 | 56.95 | 39599 | 22080 | 6.93% |
| 2025-07-24 | 54.25 | 55.21 | 1.16 | 2.15% | 53.59 | 55.49 | 48284 | 26406 | 8.45% |
| 2025-07-23 | 54.88 | 54.05 | 0.72 | 1.35% | 53.41 | 57.50 | 54315 | 29781 | 9.50% |
| 2025-07-22 | 53.09 | 53.33 | 0.17 | 0.32% | 52.60 | 54.16 | 27531 | 14676 | 4.82% |
| 2025-07-21 | 53.03 | 53.16 | -0.25 | -0.47% | 51.63 | 53.40 | 31847 | 16749 | 5.57% |
| 2025-07-18 | 54.06 | 53.41 | -0.84 | -1.55% | 52.87 | 54.27 | 29603 | 15770 | 5.18% |
| 2025-07-17 | 51.73 | 54.25 | 2.31 | 4.45% | 51.53 | 54.50 | 49096 | 26278 | 8.59% |
| 2025-07-16 | 52.31 | 51.94 | -0.62 | -1.18% | 51.50 | 52.56 | 16686 | 8667 | 2.92% |
| 2025-07-15 | 52.00 | 52.56 | 0.19 | 0.36% | 51.10 | 53.76 | 33237 | 17383 | 5.82% |
| 2025-07-14 | 51.75 | 52.37 | 0.18 | 0.34% | 51.16 | 52.45 | 23122 | 11982 | 4.05% |
| 2025-07-11 | 52.69 | 52.19 | -0.20 | -0.38% | 51.66 | 53.35 | 35180 | 18454 | 6.16% |
| 2025-07-10 | 52.00 | 52.39 | -0.06 | -0.11% | 51.23 | 52.97 | 42185 | 22034 | 7.38% |
| 2025-07-09 | 50.97 | 52.45 | 1.48 | 2.90% | 49.71 | 53.47 | 61660 | 31997 | 10.79% |
| 2025-07-08 | 48.70 | 50.97 | 2.43 | 5.01% | 48.70 | 51.53 | 57045 | 28803 | 9.98% |
| 2025-07-07 | 47.03 | 48.70 | 1.43 | 3.03% | 46.86 | 49.62 | 41671 | 20166 | 7.29% |
| 2025-07-04 | 47.90 | 47.27 | -0.84 | -1.75% | 47.00 | 48.59 | 24430 | 11634 | 4.28% |
| 2025-07-03 | 47.23 | 48.11 | 0.84 | 1.78% | 47.11 | 48.20 | 20196 | 9658 | 3.53% |
| 2025-07-02 | 48.00 | 47.27 | -1.05 | -2.17% | 46.83 | 48.45 | 20005 | 9496 | 3.50% |
| 2025-07-01 | 47.99 | 48.32 | 0.51 | 1.07% | 47.30 | 48.59 | 28525 | 13686 | 4.99% |
| 2025-06-30 | 45.94 | 47.81 | 2.01 | 4.39% | 45.25 | 48.00 | 43203 | 20322 | 7.56% |
| 2025-06-27 | 45.21 | 45.80 | 0.60 | 1.33% | 45.20 | 46.93 | 26915 | 12370 | 4.71% |
| 2025-06-26 | 45.77 | 45.20 | -0.78 | -1.70% | 44.74 | 45.82 | 26515 | 12005 | 4.64% |
| 2025-06-25 | 45.68 | 45.98 | 0.28 | 0.61% | 44.97 | 46.53 | 31708 | 14500 | 5.55% |
| 2025-06-24 | 44.91 | 45.70 | 0.69 | 1.53% | 44.89 | 45.96 | 23121 | 10488 | 4.05% |
| 2025-06-23 | 43.90 | 45.01 | 0.98 | 2.23% | 43.50 | 45.25 | 23874 | 10621 | 4.18% |
| 2025-06-20 | 46.05 | 44.03 | -2.10 | -4.55% | 43.85 | 46.28 | 40695 | 18269 | 7.12% |
| 2025-06-19 | 47.70 | 46.13 | -1.98 | -4.12% | 46.05 | 47.90 | 32203 | 15108 | 5.64% |
| 2025-06-18 | 49.00 | 48.11 | -1.59 | -3.20% | 46.70 | 49.78 | 48076 | 22979 | 8.41% |
| 2025-06-17 | 53.67 | 49.70 | -1.35 | -2.64% | 49.41 | 54.39 | 39594 | 20202 | 6.93% |
| 2025-06-16 | 50.33 | 51.05 | 0.68 | 1.35% | 50.00 | 51.99 | 28834 | 14761 | 5.05% |
| 2025-06-13 | 52.23 | 50.37 | -2.48 | -4.69% | 49.70 | 52.84 | 40455 | 20623 | 7.08% |
| 2025-06-12 | 51.42 | 52.85 | 1.70 | 3.32% | 50.70 | 52.98 | 43270 | 22401 | 7.57% |
| 2025-06-11 | 51.50 | 51.15 | -0.72 | -1.39% | 50.74 | 52.75 | 31989 | 16440 | 5.60% |
| 2025-06-10 | 51.50 | 51.87 | 0.62 | 1.21% | 51.09 | 53.83 | 73070 | 38309 | 12.79% |
| 2025-06-09 | 49.82 | 51.25 | 1.37 | 2.75% | 49.70 | 52.76 | 48711 | 25098 | 8.52% |