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 | 55.70 | 57.09 | 1.59 | 2.86% | 55.68 | 57.36 | 34201 | 19483 | 9.51% |
| 2025-09-15 | 55.76 | 55.50 | -0.58 | -1.03% | 55.45 | 56.37 | 15563 | 8695 | 4.33% |
| 2025-09-12 | 56.50 | 56.08 | -0.61 | -1.08% | 55.94 | 56.80 | 21129 | 11904 | 5.88% |
| 2025-09-11 | 55.78 | 56.69 | 0.56 | 1.00% | 55.13 | 56.80 | 25635 | 14313 | 7.13% |
| 2025-09-10 | 55.78 | 56.13 | 0.56 | 1.01% | 55.15 | 57.70 | 30317 | 17192 | 8.43% |
| 2025-09-09 | 55.85 | 55.57 | -0.51 | -0.91% | 55.10 | 56.08 | 15924 | 8854 | 4.43% |
| 2025-09-08 | 55.26 | 56.08 | 0.82 | 1.48% | 55.20 | 56.19 | 18003 | 10038 | 5.01% |
| 2025-09-05 | 54.15 | 55.26 | 0.97 | 1.79% | 54.15 | 55.79 | 26111 | 14401 | 7.26% |
| 2025-09-04 | 55.50 | 54.29 | -1.36 | -2.44% | 53.37 | 56.14 | 25060 | 13761 | 6.97% |
| 2025-09-03 | 55.34 | 55.65 | 0.10 | 0.18% | 54.90 | 56.88 | 25123 | 14009 | 6.99% |
| 2025-09-02 | 57.31 | 55.55 | -1.95 | -3.39% | 54.83 | 57.39 | 30228 | 16895 | 8.41% |
| 2025-09-01 | 57.00 | 57.50 | 0.52 | 0.91% | 56.00 | 57.50 | 20580 | 11728 | 5.72% |
| 2025-08-29 | 56.86 | 56.98 | 0.09 | 0.16% | 56.46 | 57.80 | 20748 | 11860 | 5.77% |
| 2025-08-28 | 57.60 | 56.89 | -0.26 | -0.45% | 55.61 | 57.63 | 32393 | 18329 | 9.01% |
| 2025-08-27 | 59.65 | 57.15 | -2.49 | -4.18% | 57.12 | 59.79 | 47313 | 27673 | 13.16% |
| 2025-08-26 | 59.34 | 59.64 | 0.24 | 0.40% | 58.11 | 60.50 | 39635 | 23641 | 11.02% |
| 2025-08-25 | 59.77 | 59.40 | -0.69 | -1.15% | 58.92 | 60.49 | 52098 | 30993 | 14.49% |
| 2025-08-22 | 59.65 | 60.09 | 0.96 | 1.62% | 59.50 | 60.50 | 34087 | 20493 | 9.48% |
| 2025-08-21 | 60.06 | 59.13 | -0.86 | -1.43% | 58.59 | 60.56 | 37759 | 22411 | 10.50% |
| 2025-08-20 | 60.80 | 59.99 | -1.01 | -1.66% | 59.00 | 60.80 | 32909 | 19677 | 9.15% |
| 2025-08-19 | 62.60 | 61.00 | -1.99 | -3.16% | 60.77 | 62.89 | 42202 | 25968 | 11.74% |
| 2025-08-18 | 61.78 | 62.99 | 1.18 | 1.91% | 60.81 | 63.00 | 47623 | 29355 | 13.24% |
| 2025-08-15 | 62.35 | 61.81 | 1.52 | 2.52% | 59.65 | 63.00 | 62763 | 38382 | 17.45% |
| 2025-08-14 | 63.84 | 60.29 | -3.55 | -5.56% | 60.29 | 63.85 | 53693 | 33120 | 14.93% |
| 2025-08-13 | 59.29 | 63.84 | 4.49 | 7.57% | 59.00 | 64.00 | 67138 | 42002 | 18.67% |
| 2025-08-12 | 59.29 | 59.35 | 0.15 | 0.25% | 58.57 | 59.79 | 21913 | 12955 | 6.09% |
| 2025-08-11 | 59.28 | 59.20 | -0.26 | -0.44% | 58.92 | 60.18 | 23237 | 13813 | 6.46% |
| 2025-08-08 | 59.70 | 59.46 | -0.29 | -0.49% | 59.18 | 61.58 | 45524 | 27460 | 12.66% |
| 2025-08-07 | 58.80 | 59.75 | 0.95 | 1.62% | 58.62 | 61.11 | 60926 | 36587 | 16.94% |
| 2025-08-06 | 56.66 | 58.80 | 2.14 | 3.78% | 56.36 | 59.45 | 48669 | 28366 | 13.53% |
| 2025-08-05 | 56.73 | 56.66 | -0.07 | -0.12% | 55.93 | 56.99 | 20848 | 11751 | 5.80% |
| 2025-08-04 | 55.70 | 56.73 | 0.54 | 0.96% | 55.00 | 56.75 | 22085 | 12403 | 6.14% |
| 2025-08-01 | 55.00 | 56.19 | 1.50 | 2.74% | 54.86 | 56.20 | 32667 | 18204 | 9.08% |
| 2025-07-31 | 54.85 | 54.69 | -0.01 | -0.02% | 54.50 | 56.78 | 43418 | 24228 | 12.07% |
| 2025-07-30 | 55.02 | 54.70 | -0.60 | -1.08% | 54.40 | 55.60 | 23568 | 12963 | 6.55% |
| 2025-07-29 | 56.17 | 55.30 | -0.89 | -1.58% | 55.03 | 56.51 | 27946 | 15492 | 7.77% |
| 2025-07-28 | 56.55 | 56.19 | -0.12 | -0.21% | 56.00 | 57.84 | 30231 | 17098 | 8.41% |
| 2025-07-25 | 56.07 | 56.31 | 0.18 | 0.32% | 55.49 | 56.88 | 27736 | 15540 | 7.71% |
| 2025-07-24 | 55.94 | 56.13 | 0.19 | 0.34% | 55.70 | 56.78 | 22889 | 12847 | 6.37% |
| 2025-07-23 | 56.59 | 55.94 | -0.76 | -1.34% | 55.36 | 57.50 | 31710 | 17863 | 8.82% |
| 2025-07-22 | 57.02 | 56.70 | -0.70 | -1.22% | 56.67 | 58.05 | 39269 | 22415 | 10.92% |
| 2025-07-21 | 58.02 | 57.40 | -0.21 | -0.36% | 56.74 | 59.39 | 61412 | 35490 | 17.08% |
| 2025-07-18 | 55.27 | 57.61 | 1.17 | 2.07% | 55.27 | 60.00 | 86027 | 49888 | 23.92% |
| 2025-07-17 | 55.55 | 56.44 | 1.95 | 3.58% | 54.07 | 57.36 | 80738 | 44929 | 22.45% |
| 2025-07-16 | 53.42 | 54.49 | 1.07 | 2.00% | 52.28 | 54.85 | 61920 | 33181 | 17.22% |
| 2025-07-15 | 52.57 | 53.42 | 0.85 | 1.62% | 51.60 | 53.58 | 31729 | 16628 | 8.82% |
| 2025-07-14 | 51.88 | 52.57 | 0.82 | 1.58% | 51.30 | 53.18 | 30602 | 16072 | 8.51% |
| 2025-07-11 | 51.24 | 51.75 | 0.25 | 0.49% | 51.03 | 52.18 | 21827 | 11292 | 6.07% |
| 2025-07-10 | 51.34 | 51.50 | -0.44 | -0.85% | 50.81 | 51.69 | 24535 | 12548 | 6.82% |
| 2025-07-09 | 51.78 | 51.94 | 0.16 | 0.31% | 51.63 | 53.58 | 27215 | 14241 | 7.57% |
| 2025-07-08 | 51.00 | 51.78 | 0.83 | 1.63% | 50.78 | 52.48 | 24696 | 12794 | 6.87% |
| 2025-07-07 | 52.80 | 50.95 | -1.51 | -2.88% | 50.50 | 52.98 | 35385 | 18082 | 9.84% |
| 2025-07-04 | 52.80 | 52.46 | -0.34 | -0.64% | 52.08 | 53.46 | 31610 | 16706 | 8.79% |
| 2025-07-03 | 52.02 | 52.80 | 0.51 | 0.98% | 52.02 | 53.65 | 25698 | 13589 | 7.15% |
| 2025-07-02 | 53.95 | 52.29 | -1.42 | -2.64% | 52.01 | 53.95 | 24532 | 12992 | 6.82% |
| 2025-07-01 | 53.14 | 53.71 | 0.41 | 0.77% | 52.83 | 53.95 | 25576 | 13670 | 7.11% |
| 2025-06-30 | 53.25 | 53.30 | 0.04 | 0.08% | 52.65 | 53.59 | 24951 | 13246 | 6.94% |
| 2025-06-27 | 52.70 | 53.26 | 0.44 | 0.83% | 52.53 | 53.88 | 30339 | 16132 | 8.44% |
| 2025-06-26 | 53.50 | 52.82 | -0.16 | -0.30% | 52.50 | 54.71 | 51857 | 27777 | 14.42% |
| 2025-06-25 | 51.66 | 52.98 | 1.32 | 2.56% | 51.12 | 53.48 | 44962 | 23500 | 12.50% |
| 2025-06-24 | 50.40 | 51.66 | 1.42 | 2.83% | 50.40 | 51.88 | 29387 | 15064 | 8.17% |
| 2025-06-23 | 49.78 | 50.24 | 0.05 | 0.10% | 49.00 | 50.30 | 18208 | 9083 | 5.06% |
| 2025-06-20 | 50.98 | 50.19 | -1.27 | -2.47% | 50.02 | 51.50 | 19885 | 10052 | 5.53% |
| 2025-06-19 | 52.89 | 51.46 | -1.52 | -2.87% | 51.38 | 53.20 | 39428 | 20659 | 10.96% |
| 2025-06-18 | 49.65 | 52.98 | 3.29 | 6.62% | 48.94 | 54.88 | 61983 | 32476 | 17.24% |
| 2025-06-17 | 50.60 | 49.69 | -1.11 | -2.19% | 49.30 | 50.64 | 24127 | 12006 | 6.71% |
| 2025-06-16 | 51.00 | 50.80 | -0.12 | -0.24% | 50.43 | 51.89 | 30341 | 15488 | 8.44% |
| 2025-06-13 | 50.50 | 50.92 | 0.25 | 0.49% | 49.70 | 51.39 | 37959 | 19187 | 10.56% |
| 2025-06-12 | 49.60 | 50.67 | 0.41 | 0.82% | 49.46 | 51.97 | 49689 | 25318 | 13.82% |
| 2025-06-11 | 49.14 | 50.26 | 1.69 | 3.48% | 49.14 | 51.66 | 53438 | 27126 | 14.86% |
| 2025-06-10 | 50.50 | 48.57 | -1.66 | -3.30% | 47.81 | 50.69 | 44327 | 21726 | 12.33% |
| 2025-06-09 | 50.11 | 50.23 | 0.12 | 0.24% | 49.58 | 50.84 | 31063 | 15607 | 8.64% |