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 | 54.20 | 59.20 | 4.94 | 9.10% | 53.99 | 59.99 | 71758 | 41814 | 17.04% |
| 2025-09-12 | 54.00 | 54.26 | 0.26 | 0.48% | 53.13 | 55.16 | 15902 | 8592 | 3.78% |
| 2025-09-11 | 53.71 | 54.00 | -0.26 | -0.48% | 51.90 | 54.16 | 14328 | 7621 | 3.40% |
| 2025-09-10 | 54.23 | 54.26 | 0.00 | 0.00% | 53.60 | 55.49 | 11674 | 6366 | 2.77% |
| 2025-09-09 | 55.54 | 54.26 | -1.44 | -2.59% | 53.80 | 55.80 | 18360 | 10032 | 4.36% |
| 2025-09-08 | 54.10 | 55.70 | 1.59 | 2.94% | 53.72 | 55.88 | 19371 | 10605 | 4.60% |
| 2025-09-05 | 53.50 | 54.11 | 0.61 | 1.14% | 52.93 | 54.50 | 16052 | 8606 | 3.81% |
| 2025-09-04 | 54.40 | 53.50 | -0.58 | -1.07% | 52.54 | 56.16 | 23390 | 12702 | 5.56% |
| 2025-09-03 | 55.38 | 54.08 | -1.29 | -2.33% | 53.80 | 56.23 | 18350 | 10054 | 4.36% |
| 2025-09-02 | 57.71 | 55.37 | -2.62 | -4.52% | 54.72 | 58.16 | 25337 | 14208 | 6.02% |
| 2025-09-01 | 55.32 | 57.99 | 2.68 | 4.85% | 55.27 | 58.54 | 43835 | 25269 | 10.41% |
| 2025-08-29 | 55.62 | 55.31 | -0.63 | -1.13% | 54.17 | 56.43 | 28936 | 15977 | 6.87% |
| 2025-08-28 | 56.19 | 55.94 | -0.26 | -0.46% | 54.00 | 57.08 | 26767 | 14874 | 6.36% |
| 2025-08-27 | 58.40 | 56.20 | -2.23 | -3.82% | 56.10 | 58.82 | 30959 | 17812 | 7.35% |
| 2025-08-26 | 59.92 | 58.43 | -1.49 | -2.49% | 58.10 | 59.92 | 35975 | 21177 | 8.54% |
| 2025-08-25 | 57.87 | 59.92 | 1.94 | 3.35% | 57.60 | 60.66 | 55733 | 33225 | 13.24% |
| 2025-08-22 | 58.10 | 57.98 | -0.01 | -0.02% | 57.01 | 58.38 | 23747 | 13668 | 5.64% |
| 2025-08-21 | 58.35 | 57.99 | -0.20 | -0.34% | 57.50 | 58.97 | 18098 | 10495 | 4.30% |
| 2025-08-20 | 59.21 | 58.19 | -0.64 | -1.09% | 57.68 | 59.50 | 23938 | 13961 | 5.69% |
| 2025-08-19 | 59.56 | 58.83 | -0.77 | -1.29% | 58.50 | 60.39 | 26106 | 15519 | 6.20% |
| 2025-08-18 | 59.29 | 59.60 | 0.75 | 1.27% | 58.91 | 60.56 | 34024 | 20322 | 8.08% |
| 2025-08-15 | 58.89 | 58.85 | 0.60 | 1.03% | 57.60 | 59.08 | 25473 | 14923 | 6.05% |
| 2025-08-14 | 59.10 | 58.25 | -0.36 | -0.61% | 57.87 | 59.51 | 24090 | 14099 | 5.72% |
| 2025-08-13 | 57.79 | 58.61 | 0.76 | 1.31% | 57.45 | 59.28 | 24710 | 14473 | 5.87% |
| 2025-08-12 | 58.29 | 57.85 | -0.27 | -0.46% | 56.88 | 58.48 | 16846 | 9697 | 4.00% |
| 2025-08-11 | 56.33 | 58.12 | 1.80 | 3.20% | 56.33 | 58.48 | 26654 | 15388 | 6.33% |
| 2025-08-08 | 55.90 | 56.32 | -0.01 | -0.02% | 55.61 | 56.89 | 24077 | 13570 | 5.72% |
| 2025-08-07 | 57.13 | 56.33 | -1.23 | -2.14% | 55.70 | 57.93 | 31031 | 17589 | 7.37% |
| 2025-08-06 | 59.00 | 57.56 | -1.24 | -2.11% | 57.25 | 61.12 | 34709 | 20249 | 8.24% |
| 2025-08-05 | 59.24 | 58.80 | -0.44 | -0.74% | 58.25 | 59.87 | 27462 | 16200 | 6.52% |
| 2025-08-04 | 58.51 | 59.24 | 0.19 | 0.32% | 57.08 | 59.65 | 44494 | 25913 | 10.57% |
| 2025-08-01 | 61.50 | 59.05 | -2.64 | -4.28% | 58.81 | 63.80 | 59069 | 36176 | 14.03% |
| 2025-07-31 | 59.40 | 61.69 | 2.86 | 4.86% | 58.70 | 63.26 | 71712 | 43747 | 17.03% |
| 2025-07-30 | 58.41 | 58.83 | -0.12 | -0.20% | 57.88 | 60.51 | 57850 | 34335 | 13.74% |
| 2025-07-29 | 58.70 | 58.95 | 0.48 | 0.82% | 57.36 | 59.25 | 44241 | 25847 | 10.51% |
| 2025-07-28 | 56.95 | 58.47 | 1.56 | 2.74% | 56.06 | 59.32 | 42073 | 24172 | 9.99% |
| 2025-07-25 | 56.70 | 56.91 | 0.40 | 0.71% | 56.19 | 58.70 | 35027 | 20092 | 8.32% |
| 2025-07-24 | 55.00 | 56.51 | 1.19 | 2.15% | 55.00 | 57.80 | 41414 | 23413 | 9.84% |
| 2025-07-23 | 55.00 | 55.32 | -0.05 | -0.09% | 54.43 | 56.35 | 31437 | 17463 | 7.47% |
| 2025-07-22 | 55.80 | 55.37 | -0.41 | -0.74% | 55.10 | 56.59 | 28927 | 16113 | 6.87% |
| 2025-07-21 | 54.74 | 55.78 | 1.04 | 1.90% | 54.16 | 56.08 | 31608 | 17412 | 7.51% |
| 2025-07-18 | 55.33 | 54.74 | -0.83 | -1.49% | 54.05 | 55.54 | 29227 | 15932 | 6.94% |
| 2025-07-17 | 54.48 | 55.57 | 1.08 | 1.98% | 54.11 | 55.58 | 29417 | 16191 | 6.99% |
| 2025-07-16 | 54.00 | 54.49 | 0.31 | 0.57% | 53.80 | 54.95 | 24759 | 13459 | 5.88% |
| 2025-07-15 | 54.88 | 54.18 | -0.70 | -1.28% | 53.73 | 54.94 | 29464 | 15952 | 7.00% |
| 2025-07-14 | 53.10 | 54.88 | 1.68 | 3.16% | 52.64 | 55.30 | 34763 | 18827 | 8.26% |
| 2025-07-11 | 52.84 | 53.20 | 0.67 | 1.28% | 52.26 | 54.36 | 29858 | 15931 | 7.40% |
| 2025-07-10 | 51.46 | 52.53 | 0.83 | 1.61% | 50.73 | 53.22 | 32635 | 17108 | 8.09% |
| 2025-07-09 | 52.50 | 51.70 | -1.06 | -2.01% | 51.59 | 53.21 | 23451 | 12238 | 5.81% |
| 2025-07-08 | 51.91 | 52.76 | 0.83 | 1.60% | 51.65 | 53.65 | 26860 | 14185 | 6.66% |
| 2025-07-07 | 54.39 | 51.93 | -1.55 | -2.90% | 51.70 | 54.40 | 25097 | 13267 | 6.22% |
| 2025-07-04 | 53.80 | 53.48 | -0.35 | -0.65% | 53.27 | 54.60 | 25022 | 13490 | 6.20% |
| 2025-07-03 | 52.92 | 53.83 | 1.44 | 2.75% | 52.52 | 53.85 | 22322 | 11909 | 5.53% |
| 2025-07-02 | 53.80 | 52.39 | -1.49 | -2.77% | 51.91 | 54.18 | 20418 | 10763 | 5.06% |
| 2025-07-01 | 53.95 | 53.88 | 0.32 | 0.60% | 53.02 | 54.60 | 22492 | 12104 | 5.57% |
| 2025-06-30 | 50.70 | 53.56 | 2.79 | 5.50% | 50.45 | 53.89 | 39115 | 20579 | 9.69% |
| 2025-06-27 | 49.94 | 50.77 | 0.83 | 1.66% | 49.90 | 51.50 | 19472 | 9870 | 4.82% |
| 2025-06-26 | 51.18 | 49.94 | -1.22 | -2.38% | 49.79 | 51.28 | 19700 | 9907 | 4.88% |
| 2025-06-25 | 51.20 | 51.16 | -0.04 | -0.08% | 50.28 | 51.38 | 20582 | 10467 | 5.10% |
| 2025-06-24 | 51.23 | 51.20 | 0.47 | 0.93% | 50.73 | 51.68 | 20173 | 10303 | 5.00% |
| 2025-06-23 | 49.73 | 50.73 | 0.23 | 0.46% | 49.70 | 50.75 | 18940 | 9517 | 4.69% |
| 2025-06-20 | 50.22 | 50.50 | 0.28 | 0.56% | 49.60 | 51.15 | 22937 | 11568 | 5.68% |
| 2025-06-19 | 51.88 | 50.22 | -1.66 | -3.20% | 49.93 | 52.54 | 28494 | 14482 | 7.06% |
| 2025-06-18 | 53.03 | 51.88 | -1.72 | -3.21% | 51.76 | 53.20 | 31862 | 16694 | 7.89% |
| 2025-06-17 | 56.80 | 53.60 | -2.70 | -4.80% | 53.49 | 57.10 | 44222 | 24242 | 10.96% |
| 2025-06-16 | 55.58 | 56.30 | 0.69 | 1.24% | 55.35 | 57.22 | 30807 | 17341 | 7.63% |
| 2025-06-13 | 57.80 | 55.61 | -2.75 | -4.71% | 55.37 | 58.99 | 43392 | 24507 | 10.75% |
| 2025-06-12 | 57.63 | 58.36 | 0.73 | 1.27% | 57.00 | 59.12 | 42656 | 24708 | 10.57% |
| 2025-06-11 | 58.94 | 57.63 | -1.49 | -2.52% | 57.40 | 59.89 | 39191 | 22825 | 9.71% |
| 2025-06-10 | 58.38 | 59.12 | 0.97 | 1.67% | 57.21 | 60.05 | 70775 | 41402 | 17.54% |
| 2025-06-09 | 52.71 | 58.15 | 5.27 | 9.97% | 52.71 | 59.80 | 72864 | 41842 | 18.05% |