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 | 57.85 | 56.61 | -1.82 | -3.11% | 56.54 | 58.32 | 39511 | 22566 | 1.52% |
| 2025-09-12 | 58.87 | 58.43 | 1.14 | 1.99% | 58.00 | 61.38 | 66269 | 39581 | 2.54% |
| 2025-09-11 | 56.10 | 57.29 | 1.71 | 3.08% | 55.00 | 57.36 | 40888 | 23016 | 1.57% |
| 2025-09-10 | 55.42 | 55.58 | 0.34 | 0.62% | 55.13 | 56.19 | 25758 | 14354 | 0.99% |
| 2025-09-09 | 57.00 | 55.24 | -1.77 | -3.10% | 54.49 | 57.05 | 39946 | 22166 | 1.53% |
| 2025-09-08 | 57.11 | 57.01 | -0.09 | -0.16% | 56.10 | 57.55 | 30940 | 17544 | 1.19% |
| 2025-09-05 | 57.00 | 57.10 | 0.59 | 1.04% | 55.49 | 57.15 | 28223 | 15925 | 1.08% |
| 2025-09-04 | 57.11 | 56.51 | -0.59 | -1.03% | 55.72 | 57.77 | 34118 | 19414 | 1.31% |
| 2025-09-03 | 59.98 | 57.10 | -2.48 | -4.16% | 56.96 | 59.99 | 34161 | 19903 | 1.31% |
| 2025-09-02 | 61.00 | 59.58 | -1.72 | -2.81% | 58.86 | 61.00 | 37808 | 22649 | 1.45% |
| 2025-09-01 | 62.41 | 61.30 | -0.71 | -1.14% | 60.81 | 62.88 | 44257 | 27213 | 1.70% |
| 2025-08-29 | 63.74 | 62.01 | -1.99 | -3.11% | 61.67 | 63.74 | 49064 | 30536 | 1.88% |
| 2025-08-28 | 64.04 | 64.00 | -1.21 | -1.86% | 61.67 | 64.68 | 67942 | 42701 | 2.61% |
| 2025-08-27 | 70.48 | 65.21 | -2.57 | -3.79% | 64.92 | 70.48 | 64053 | 43562 | 2.46% |
| 2025-08-26 | 67.68 | 67.78 | -0.12 | -0.18% | 66.61 | 68.95 | 34693 | 23555 | 1.33% |
| 2025-08-25 | 68.67 | 67.90 | 0.93 | 1.39% | 67.29 | 69.00 | 46961 | 31986 | 1.80% |
| 2025-08-22 | 64.50 | 66.97 | 2.78 | 4.33% | 64.05 | 67.00 | 46517 | 30710 | 1.78% |
| 2025-08-21 | 64.66 | 64.19 | -0.77 | -1.19% | 63.82 | 65.93 | 36438 | 23634 | 1.40% |
| 2025-08-20 | 66.30 | 64.96 | -1.76 | -2.64% | 63.51 | 66.33 | 36627 | 23605 | 1.41% |
| 2025-08-19 | 67.25 | 66.72 | -0.54 | -0.80% | 66.01 | 67.99 | 28927 | 19327 | 1.11% |
| 2025-08-18 | 65.13 | 67.26 | 2.84 | 4.41% | 64.85 | 68.00 | 49623 | 33216 | 1.90% |
| 2025-08-15 | 64.00 | 64.42 | 1.27 | 2.01% | 63.51 | 65.31 | 48046 | 30920 | 1.84% |
| 2025-08-14 | 64.80 | 63.15 | -1.10 | -1.71% | 62.61 | 64.80 | 34675 | 22071 | 1.33% |
| 2025-08-13 | 64.78 | 64.25 | -0.20 | -0.31% | 63.66 | 65.99 | 39618 | 25628 | 1.52% |
| 2025-08-12 | 66.06 | 64.45 | -1.59 | -2.41% | 64.10 | 66.28 | 31310 | 20284 | 1.20% |
| 2025-08-11 | 65.84 | 66.04 | 0.04 | 0.06% | 65.33 | 66.73 | 30889 | 20411 | 1.19% |
| 2025-08-08 | 67.46 | 66.00 | -2.46 | -3.59% | 64.88 | 67.50 | 39777 | 26267 | 1.53% |
| 2025-08-07 | 68.50 | 68.46 | 0.38 | 0.56% | 67.22 | 70.26 | 34695 | 23868 | 1.33% |
| 2025-08-06 | 69.16 | 68.08 | -1.09 | -1.58% | 67.30 | 69.44 | 43196 | 29481 | 1.66% |
| 2025-08-05 | 69.99 | 69.17 | -1.34 | -1.90% | 68.60 | 70.80 | 35379 | 24538 | 1.36% |
| 2025-08-04 | 67.31 | 70.51 | 1.07 | 1.54% | 66.18 | 71.40 | 60289 | 41458 | 2.31% |
| 2025-08-01 | 68.91 | 69.44 | 1.45 | 2.13% | 65.59 | 70.50 | 61446 | 41756 | 2.36% |
| 2025-07-31 | 66.30 | 67.99 | 3.11 | 4.79% | 65.35 | 70.93 | 73990 | 50475 | 2.84% |
| 2025-07-30 | 65.95 | 64.88 | -1.50 | -2.26% | 64.70 | 66.40 | 30852 | 20162 | 1.18% |
| 2025-07-29 | 64.30 | 66.38 | 1.58 | 2.44% | 64.00 | 66.58 | 45845 | 30118 | 1.76% |
| 2025-07-28 | 65.50 | 64.80 | -0.62 | -0.95% | 63.00 | 65.75 | 39874 | 25472 | 1.53% |
| 2025-07-25 | 63.50 | 65.42 | 2.15 | 3.40% | 63.13 | 66.12 | 65636 | 42693 | 2.52% |
| 2025-07-24 | 62.90 | 63.27 | 0.29 | 0.46% | 62.05 | 64.20 | 41305 | 26032 | 1.58% |
| 2025-07-23 | 62.71 | 62.98 | 0.01 | 0.02% | 62.02 | 64.30 | 37508 | 23687 | 1.44% |
| 2025-07-22 | 63.75 | 62.97 | -1.83 | -2.82% | 62.12 | 64.80 | 52802 | 33375 | 2.03% |
| 2025-07-21 | 62.50 | 64.80 | 1.10 | 1.73% | 62.25 | 66.48 | 67686 | 43703 | 2.60% |
| 2025-07-18 | 64.50 | 63.70 | 0.99 | 1.58% | 63.33 | 68.68 | 106142 | 69477 | 4.07% |
| 2025-07-17 | 61.37 | 62.71 | 0.21 | 0.34% | 60.31 | 65.49 | 92167 | 57903 | 3.54% |
| 2025-07-16 | 61.20 | 62.50 | 3.08 | 5.18% | 59.68 | 62.60 | 126515 | 77727 | 4.85% |
| 2025-07-15 | 53.69 | 59.42 | 5.40 | 10.00% | 53.46 | 59.42 | 55826 | 31491 | 2.14% |
| 2025-07-14 | 54.65 | 54.02 | -0.62 | -1.13% | 53.26 | 54.65 | 32129 | 17286 | 1.23% |
| 2025-07-11 | 52.30 | 54.64 | 2.16 | 4.12% | 51.82 | 55.70 | 55186 | 29996 | 2.12% |
| 2025-07-10 | 52.69 | 52.48 | -0.31 | -0.59% | 52.20 | 52.81 | 11853 | 6220 | 0.45% |
| 2025-07-09 | 53.30 | 52.79 | -0.36 | -0.68% | 52.69 | 53.49 | 20793 | 11026 | 0.80% |
| 2025-07-08 | 52.73 | 53.15 | 0.56 | 1.06% | 52.48 | 53.30 | 13963 | 7404 | 0.54% |
| 2025-07-07 | 53.06 | 52.59 | -0.47 | -0.89% | 52.37 | 53.33 | 13357 | 7040 | 0.51% |
| 2025-07-04 | 53.45 | 53.06 | -0.40 | -0.75% | 52.75 | 54.15 | 15980 | 8534 | 0.61% |
| 2025-07-03 | 53.60 | 53.46 | -0.14 | -0.26% | 53.10 | 54.20 | 10322 | 5524 | 0.40% |
| 2025-07-02 | 54.10 | 53.60 | -0.90 | -1.65% | 53.32 | 54.44 | 17804 | 9559 | 0.68% |
| 2025-07-01 | 55.66 | 54.50 | -1.20 | -2.15% | 54.12 | 55.66 | 17599 | 9603 | 0.68% |
| 2025-06-30 | 54.90 | 55.70 | 1.01 | 1.85% | 54.34 | 56.05 | 24950 | 13835 | 0.96% |
| 2025-06-27 | 55.00 | 54.69 | -0.38 | -0.69% | 54.00 | 55.91 | 23437 | 12890 | 0.90% |
| 2025-06-26 | 55.35 | 55.07 | -0.26 | -0.47% | 54.63 | 56.27 | 24862 | 13784 | 0.95% |
| 2025-06-25 | 54.66 | 55.33 | 0.69 | 1.26% | 54.20 | 55.55 | 27444 | 15033 | 1.05% |
| 2025-06-24 | 53.53 | 54.64 | 0.93 | 1.73% | 53.53 | 55.20 | 27254 | 14894 | 1.05% |
| 2025-06-23 | 52.00 | 53.71 | 0.71 | 1.34% | 52.00 | 53.90 | 22737 | 12132 | 0.87% |
| 2025-06-20 | 54.10 | 53.00 | -1.36 | -2.50% | 52.29 | 54.63 | 37831 | 20023 | 1.45% |
| 2025-06-19 | 54.80 | 54.36 | -0.02 | -0.04% | 54.16 | 56.38 | 23369 | 12859 | 0.90% |
| 2025-06-18 | 53.20 | 54.38 | 1.06 | 1.99% | 52.99 | 54.90 | 26530 | 14341 | 1.02% |
| 2025-06-17 | 55.20 | 53.32 | -1.59 | -2.90% | 52.89 | 55.30 | 34450 | 18530 | 1.32% |
| 2025-06-16 | 54.37 | 54.91 | 0.00 | 0.00% | 54.00 | 55.65 | 32279 | 17739 | 1.24% |
| 2025-06-13 | 59.15 | 54.91 | -3.98 | -6.76% | 54.45 | 59.15 | 41628 | 23184 | 1.60% |
| 2025-06-12 | 58.80 | 58.89 | -0.37 | -0.62% | 58.45 | 59.57 | 8708 | 5142 | 0.33% |
| 2025-06-11 | 60.18 | 59.26 | -1.30 | -2.15% | 59.10 | 60.78 | 14935 | 8921 | 0.57% |
| 2025-06-10 | 63.63 | 60.56 | -3.10 | -4.87% | 59.10 | 63.68 | 30056 | 18269 | 1.15% |
| 2025-06-09 | 60.67 | 63.66 | 2.76 | 4.53% | 60.67 | 64.46 | 30004 | 18905 | 1.15% |