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 | 64.95 | 65.76 | 0.05 | 0.08% | 63.98 | 66.38 | 35661 | 23214 | 14.01% |
| 2025-09-15 | 63.46 | 65.71 | 1.25 | 1.94% | 62.52 | 71.90 | 71290 | 47492 | 28.00% |
| 2025-09-12 | 59.25 | 64.46 | 5.61 | 9.53% | 57.70 | 66.23 | 62873 | 39306 | 24.69% |
| 2025-09-11 | 59.00 | 58.85 | -0.78 | -1.31% | 57.61 | 59.74 | 27999 | 16462 | 11.00% |
| 2025-09-10 | 55.41 | 59.63 | 3.58 | 6.39% | 55.07 | 59.93 | 47256 | 27378 | 18.56% |
| 2025-09-09 | 56.81 | 56.05 | -0.79 | -1.39% | 55.03 | 56.81 | 23925 | 13314 | 9.40% |
| 2025-09-08 | 54.70 | 56.84 | 2.54 | 4.68% | 54.60 | 58.30 | 45672 | 25887 | 17.94% |
| 2025-09-05 | 50.60 | 54.30 | 4.12 | 8.21% | 50.30 | 54.49 | 32875 | 17448 | 12.91% |
| 2025-09-04 | 50.22 | 50.18 | 0.06 | 0.12% | 49.41 | 51.58 | 14068 | 7141 | 5.53% |
| 2025-09-03 | 51.50 | 50.12 | -0.89 | -1.74% | 49.85 | 51.99 | 12643 | 6443 | 4.97% |
| 2025-09-02 | 52.58 | 51.01 | -1.29 | -2.47% | 50.01 | 52.80 | 17021 | 8680 | 6.69% |
| 2025-09-01 | 51.72 | 52.30 | 0.78 | 1.51% | 51.22 | 53.20 | 15936 | 8321 | 6.26% |
| 2025-08-29 | 51.87 | 51.52 | -0.33 | -0.64% | 51.10 | 52.18 | 11871 | 6126 | 4.66% |
| 2025-08-28 | 52.27 | 51.85 | -0.42 | -0.80% | 49.70 | 53.10 | 22693 | 11627 | 8.91% |
| 2025-08-27 | 53.70 | 52.27 | -1.83 | -3.38% | 52.23 | 54.81 | 21827 | 11719 | 8.57% |
| 2025-08-26 | 53.86 | 54.10 | -0.15 | -0.28% | 53.01 | 55.09 | 18936 | 10246 | 6.81% |
| 2025-08-25 | 54.13 | 54.25 | -0.20 | -0.37% | 53.77 | 56.56 | 25929 | 14200 | 9.33% |
| 2025-08-22 | 54.62 | 54.45 | -0.10 | -0.18% | 53.85 | 55.33 | 18042 | 9838 | 6.49% |
| 2025-08-21 | 55.23 | 54.55 | -0.86 | -1.55% | 54.10 | 56.56 | 20754 | 11367 | 7.47% |
| 2025-08-20 | 53.98 | 55.41 | 1.65 | 3.07% | 53.50 | 56.60 | 30334 | 16640 | 10.91% |
| 2025-08-19 | 53.96 | 53.76 | 0.19 | 0.35% | 52.96 | 54.00 | 10862 | 5815 | 3.91% |
| 2025-08-18 | 52.88 | 53.57 | 0.69 | 1.30% | 52.77 | 53.78 | 11363 | 6073 | 4.09% |
| 2025-08-15 | 52.90 | 52.88 | 0.58 | 1.11% | 52.36 | 53.43 | 10569 | 5605 | 3.80% |
| 2025-08-14 | 53.60 | 52.30 | -1.30 | -2.43% | 52.19 | 54.00 | 14174 | 7485 | 5.10% |
| 2025-08-13 | 54.02 | 53.60 | -0.35 | -0.65% | 53.35 | 54.39 | 10816 | 5805 | 3.89% |
| 2025-08-12 | 54.30 | 53.95 | -0.35 | -0.64% | 53.40 | 54.61 | 9767 | 5262 | 3.51% |
| 2025-08-11 | 53.52 | 54.30 | 0.79 | 1.48% | 53.31 | 54.72 | 10078 | 5459 | 3.63% |
| 2025-08-08 | 53.54 | 53.51 | -0.03 | -0.06% | 53.00 | 53.99 | 13533 | 7221 | 4.87% |
| 2025-08-07 | 53.50 | 53.54 | 0.12 | 0.22% | 53.16 | 55.61 | 18353 | 9890 | 6.60% |
| 2025-08-06 | 52.39 | 53.42 | 1.03 | 1.97% | 52.10 | 53.48 | 10576 | 5616 | 3.80% |
| 2025-08-05 | 52.19 | 52.39 | 0.11 | 0.21% | 52.10 | 52.74 | 6864 | 3593 | 2.47% |
| 2025-08-04 | 50.99 | 52.28 | 1.03 | 2.01% | 50.66 | 52.60 | 9880 | 5126 | 3.55% |
| 2025-08-01 | 50.75 | 51.25 | 0.53 | 1.04% | 50.72 | 51.49 | 7501 | 3834 | 2.70% |
| 2025-07-31 | 51.40 | 50.72 | -0.57 | -1.11% | 50.53 | 51.71 | 10509 | 5380 | 3.78% |
| 2025-07-30 | 51.50 | 51.29 | -0.14 | -0.27% | 50.90 | 52.13 | 10682 | 5492 | 3.84% |
| 2025-07-29 | 50.90 | 51.43 | 0.23 | 0.45% | 50.90 | 53.02 | 17435 | 9036 | 6.27% |
| 2025-07-28 | 50.77 | 51.20 | 0.79 | 1.57% | 50.22 | 51.48 | 11182 | 5696 | 4.02% |
| 2025-07-25 | 50.11 | 50.41 | 0.40 | 0.80% | 49.75 | 50.49 | 8701 | 4360 | 3.13% |
| 2025-07-24 | 49.03 | 50.01 | 0.98 | 2.00% | 49.03 | 50.73 | 8502 | 4242 | 3.06% |
| 2025-07-23 | 49.40 | 49.03 | -0.47 | -0.95% | 49.01 | 49.52 | 7373 | 3630 | 2.65% |
| 2025-07-22 | 50.28 | 49.50 | -0.80 | -1.59% | 49.38 | 50.41 | 8502 | 4230 | 3.06% |
| 2025-07-21 | 49.79 | 50.30 | 0.74 | 1.49% | 49.57 | 50.42 | 6168 | 3087 | 2.22% |
| 2025-07-18 | 50.00 | 49.56 | -0.05 | -0.10% | 49.03 | 50.02 | 5678 | 2810 | 2.04% |
| 2025-07-17 | 48.83 | 49.61 | 0.78 | 1.60% | 48.83 | 49.96 | 8150 | 4030 | 2.93% |
| 2025-07-16 | 48.39 | 48.83 | 0.44 | 0.91% | 48.39 | 49.14 | 6802 | 3324 | 2.45% |
| 2025-07-15 | 48.55 | 48.39 | -0.41 | -0.84% | 47.77 | 48.93 | 5805 | 2804 | 2.09% |
| 2025-07-14 | 48.29 | 48.80 | 0.59 | 1.22% | 47.85 | 48.88 | 5573 | 2704 | 2.00% |
| 2025-07-11 | 48.34 | 48.21 | -0.24 | -0.50% | 47.85 | 48.59 | 7635 | 3677 | 2.75% |
| 2025-07-10 | 48.53 | 48.45 | -0.08 | -0.16% | 48.23 | 48.95 | 8985 | 4355 | 3.23% |
| 2025-07-09 | 48.00 | 48.53 | 0.61 | 1.27% | 47.86 | 49.30 | 13535 | 6569 | 4.87% |
| 2025-07-08 | 47.40 | 47.92 | 0.48 | 1.01% | 47.33 | 48.08 | 6587 | 3149 | 2.37% |
| 2025-07-07 | 47.14 | 47.44 | 0.26 | 0.55% | 46.99 | 47.44 | 4491 | 2122 | 1.62% |
| 2025-07-04 | 48.01 | 47.18 | -1.12 | -2.32% | 47.09 | 48.30 | 7680 | 3645 | 2.76% |
| 2025-07-03 | 47.88 | 48.30 | 0.40 | 0.84% | 47.68 | 48.88 | 11799 | 5683 | 4.24% |
| 2025-07-02 | 47.99 | 47.90 | -0.05 | -0.10% | 47.13 | 48.04 | 7897 | 3760 | 2.84% |
| 2025-07-01 | 48.15 | 47.95 | -0.11 | -0.23% | 47.50 | 48.42 | 8978 | 4310 | 3.23% |
| 2025-06-30 | 48.34 | 48.06 | 0.19 | 0.40% | 47.77 | 48.35 | 9020 | 4326 | 3.24% |
| 2025-06-27 | 48.00 | 47.87 | 0.10 | 0.21% | 47.55 | 48.04 | 7563 | 3610 | 2.72% |
| 2025-06-26 | 47.85 | 47.77 | -0.16 | -0.33% | 47.42 | 48.16 | 10287 | 4917 | 3.70% |
| 2025-06-25 | 47.23 | 47.93 | 0.85 | 1.81% | 46.81 | 48.26 | 15244 | 7259 | 5.48% |
| 2025-06-24 | 46.60 | 47.08 | 0.86 | 1.86% | 46.01 | 47.11 | 8612 | 4025 | 3.10% |
| 2025-06-23 | 44.65 | 46.22 | 1.43 | 3.19% | 44.23 | 46.22 | 7936 | 3622 | 2.85% |
| 2025-06-20 | 45.42 | 44.79 | -0.61 | -1.34% | 44.70 | 46.30 | 6251 | 2825 | 2.25% |
| 2025-06-19 | 46.51 | 45.40 | -1.14 | -2.45% | 45.27 | 46.72 | 7831 | 3593 | 2.82% |
| 2025-06-18 | 45.80 | 46.54 | 0.27 | 0.58% | 45.65 | 47.42 | 9041 | 4196 | 3.25% |
| 2025-06-17 | 45.88 | 46.27 | 0.27 | 0.59% | 45.88 | 47.45 | 10075 | 4692 | 3.62% |
| 2025-06-16 | 44.88 | 46.00 | 0.61 | 1.34% | 44.88 | 46.30 | 7055 | 3239 | 2.54% |
| 2025-06-13 | 45.98 | 45.39 | -1.25 | -2.68% | 45.23 | 46.89 | 9306 | 4270 | 3.35% |
| 2025-06-12 | 46.68 | 46.64 | 0.43 | 0.93% | 46.26 | 47.50 | 8822 | 4125 | 3.17% |
| 2025-06-11 | 46.10 | 46.21 | 0.30 | 0.65% | 46.06 | 46.83 | 5172 | 2402 | 1.86% |
| 2025-06-10 | 47.50 | 45.91 | -1.01 | -2.15% | 45.33 | 47.86 | 6951 | 3220 | 2.50% |
| 2025-06-09 | 45.90 | 46.92 | 1.04 | 2.27% | 45.78 | 47.27 | 7557 | 3526 | 2.72% |