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 | 54.00 | 54.14 | 0.14 | 0.26% | 53.36 | 54.50 | 27705 | 14938 | 1.20% |
| 2025-09-15 | 55.00 | 54.00 | -1.08 | -1.96% | 53.94 | 55.11 | 40678 | 22146 | 1.76% |
| 2025-09-12 | 53.81 | 55.08 | 1.28 | 2.38% | 53.61 | 56.44 | 72511 | 40214 | 3.14% |
| 2025-09-11 | 52.28 | 53.80 | 1.17 | 2.22% | 52.28 | 53.80 | 47812 | 25495 | 2.07% |
| 2025-09-10 | 53.14 | 52.63 | -0.34 | -0.64% | 52.38 | 53.45 | 34289 | 18117 | 1.48% |
| 2025-09-09 | 54.00 | 52.97 | -0.77 | -1.43% | 52.69 | 54.55 | 45616 | 24409 | 1.97% |
| 2025-09-08 | 54.50 | 53.74 | -0.13 | -0.24% | 52.80 | 54.50 | 46455 | 24871 | 2.01% |
| 2025-09-05 | 52.46 | 53.87 | 1.70 | 3.26% | 52.00 | 54.17 | 51539 | 27420 | 2.23% |
| 2025-09-04 | 53.00 | 52.17 | -0.73 | -1.38% | 51.55 | 54.22 | 69965 | 37100 | 3.03% |
| 2025-09-03 | 56.98 | 52.90 | -3.54 | -6.27% | 52.50 | 57.00 | 89921 | 48578 | 3.89% |
| 2025-09-02 | 58.58 | 56.44 | -2.70 | -4.57% | 55.80 | 59.33 | 72491 | 41204 | 3.14% |
| 2025-09-01 | 59.00 | 59.14 | 0.16 | 0.27% | 58.35 | 60.36 | 69551 | 41196 | 3.01% |
| 2025-08-29 | 60.26 | 58.98 | -1.27 | -2.11% | 58.51 | 60.57 | 63112 | 37288 | 2.73% |
| 2025-08-28 | 58.08 | 60.25 | 1.63 | 2.78% | 57.40 | 60.26 | 78254 | 46111 | 3.39% |
| 2025-08-27 | 60.61 | 58.62 | -2.33 | -3.82% | 58.46 | 61.25 | 74100 | 44602 | 3.21% |
| 2025-08-26 | 61.65 | 60.95 | -0.75 | -1.22% | 60.64 | 62.30 | 61066 | 37394 | 2.64% |
| 2025-08-25 | 59.00 | 61.70 | 3.85 | 6.66% | 58.72 | 62.73 | 130927 | 80052 | 5.67% |
| 2025-08-22 | 57.25 | 57.85 | 0.82 | 1.44% | 56.42 | 58.20 | 59738 | 34208 | 2.59% |
| 2025-08-21 | 56.24 | 57.03 | 0.60 | 1.06% | 56.08 | 57.75 | 55607 | 31721 | 2.41% |
| 2025-08-20 | 56.10 | 56.43 | -0.03 | -0.05% | 55.02 | 56.44 | 55133 | 30776 | 2.39% |
| 2025-08-19 | 56.73 | 56.46 | -0.26 | -0.46% | 55.00 | 56.95 | 57973 | 32436 | 2.51% |
| 2025-08-18 | 56.68 | 56.72 | 0.23 | 0.41% | 55.61 | 57.15 | 59852 | 33867 | 2.59% |
| 2025-08-15 | 56.01 | 56.49 | 0.28 | 0.50% | 55.52 | 56.50 | 55591 | 31220 | 2.41% |
| 2025-08-14 | 58.31 | 56.21 | -2.22 | -3.80% | 56.14 | 58.80 | 69294 | 39566 | 3.00% |
| 2025-08-13 | 58.00 | 58.43 | 0.52 | 0.90% | 57.95 | 58.97 | 46919 | 27373 | 2.03% |
| 2025-08-12 | 58.60 | 57.91 | -0.77 | -1.31% | 57.06 | 58.69 | 49215 | 28384 | 2.13% |
| 2025-08-11 | 56.87 | 58.68 | 2.11 | 3.73% | 56.87 | 59.10 | 68364 | 39962 | 2.96% |
| 2025-08-08 | 56.49 | 56.57 | -0.19 | -0.33% | 56.32 | 57.75 | 55626 | 31664 | 2.41% |
| 2025-08-07 | 56.94 | 56.76 | -0.18 | -0.32% | 55.73 | 57.13 | 55434 | 31298 | 2.40% |
| 2025-08-06 | 54.84 | 56.94 | 1.99 | 3.62% | 54.82 | 57.43 | 73639 | 41793 | 3.19% |
| 2025-08-05 | 55.00 | 54.95 | -0.15 | -0.27% | 54.54 | 55.85 | 44097 | 24305 | 1.91% |
| 2025-08-04 | 53.00 | 55.10 | 1.81 | 3.40% | 52.83 | 55.18 | 59478 | 32411 | 2.57% |
| 2025-08-01 | 54.90 | 53.29 | -1.60 | -2.91% | 52.80 | 55.00 | 57748 | 31054 | 2.50% |
| 2025-07-31 | 54.47 | 54.89 | 0.07 | 0.13% | 54.45 | 56.10 | 59907 | 33078 | 2.59% |
| 2025-07-30 | 55.58 | 54.82 | -0.78 | -1.40% | 54.05 | 56.19 | 60459 | 33374 | 2.62% |
| 2025-07-29 | 54.20 | 55.60 | 0.90 | 1.65% | 54.13 | 55.67 | 62035 | 34129 | 2.68% |
| 2025-07-28 | 52.98 | 54.70 | 2.20 | 4.19% | 52.81 | 55.44 | 83237 | 45405 | 3.60% |
| 2025-07-25 | 52.03 | 52.50 | 0.53 | 1.02% | 51.80 | 52.70 | 39296 | 20528 | 1.70% |
| 2025-07-24 | 51.60 | 51.97 | 0.23 | 0.44% | 51.51 | 52.41 | 43148 | 22444 | 1.87% |
| 2025-07-23 | 52.89 | 51.74 | -1.41 | -2.65% | 51.52 | 53.06 | 57211 | 29848 | 2.48% |
| 2025-07-22 | 52.25 | 53.15 | 0.88 | 1.68% | 51.93 | 53.85 | 67164 | 35551 | 2.91% |
| 2025-07-21 | 52.21 | 52.27 | 0.04 | 0.08% | 51.68 | 53.08 | 61969 | 32441 | 2.68% |
| 2025-07-18 | 52.48 | 52.23 | -0.47 | -0.89% | 51.91 | 52.99 | 40563 | 21209 | 1.76% |
| 2025-07-17 | 51.90 | 52.70 | 0.97 | 1.88% | 51.30 | 53.00 | 61603 | 32196 | 2.67% |
| 2025-07-16 | 51.89 | 51.73 | -0.08 | -0.15% | 51.38 | 52.38 | 57873 | 29945 | 2.50% |
| 2025-07-15 | 52.28 | 51.81 | 0.53 | 1.03% | 51.35 | 53.80 | 88238 | 46086 | 3.82% |
| 2025-07-14 | 52.80 | 51.28 | -1.35 | -2.57% | 50.91 | 53.20 | 88275 | 45559 | 3.82% |
| 2025-07-11 | 50.06 | 52.63 | 3.03 | 6.11% | 49.90 | 52.81 | 125087 | 64955 | 5.41% |
| 2025-07-10 | 49.25 | 49.60 | 0.34 | 0.69% | 48.89 | 50.44 | 47497 | 23548 | 2.06% |
| 2025-07-09 | 49.50 | 49.26 | 0.22 | 0.45% | 49.11 | 50.37 | 51896 | 25824 | 2.25% |
| 2025-07-08 | 48.00 | 49.04 | 1.00 | 2.08% | 47.90 | 49.47 | 44719 | 21943 | 1.94% |
| 2025-07-07 | 48.48 | 48.04 | -0.80 | -1.64% | 48.03 | 49.12 | 31115 | 15104 | 1.35% |
| 2025-07-04 | 49.01 | 48.84 | -0.47 | -0.95% | 48.38 | 49.48 | 34576 | 16891 | 1.50% |
| 2025-07-03 | 48.94 | 49.31 | 0.23 | 0.47% | 48.80 | 50.10 | 47589 | 23548 | 2.06% |
| 2025-07-02 | 50.28 | 49.08 | -1.29 | -2.56% | 48.78 | 50.28 | 56589 | 27909 | 2.45% |
| 2025-07-01 | 50.40 | 50.37 | 0.10 | 0.20% | 50.01 | 51.58 | 73979 | 37491 | 3.20% |
| 2025-06-30 | 48.26 | 50.27 | 2.01 | 4.16% | 48.26 | 50.78 | 91470 | 45693 | 3.96% |
| 2025-06-27 | 48.31 | 48.26 | -0.09 | -0.19% | 47.97 | 49.10 | 48057 | 23318 | 2.08% |
| 2025-06-26 | 48.81 | 48.35 | -0.45 | -0.92% | 48.15 | 49.50 | 68338 | 33364 | 2.96% |
| 2025-06-25 | 46.88 | 48.80 | 2.00 | 4.27% | 46.80 | 49.49 | 108080 | 52495 | 4.68% |
| 2025-06-24 | 46.00 | 46.80 | 0.57 | 1.23% | 45.55 | 47.08 | 66261 | 30915 | 2.87% |
| 2025-06-23 | 44.23 | 46.23 | 1.86 | 4.19% | 44.21 | 46.64 | 66943 | 30520 | 2.90% |
| 2025-06-20 | 44.90 | 44.37 | -0.64 | -1.42% | 44.33 | 45.09 | 27728 | 12363 | 1.20% |
| 2025-06-19 | 45.50 | 45.01 | -0.71 | -1.55% | 44.88 | 45.87 | 37624 | 17042 | 1.63% |
| 2025-06-18 | 45.30 | 45.72 | 0.36 | 0.79% | 45.18 | 46.10 | 36397 | 16618 | 1.58% |
| 2025-06-17 | 45.29 | 45.36 | -0.02 | -0.04% | 44.92 | 45.76 | 27024 | 12242 | 1.17% |
| 2025-06-16 | 45.39 | 45.38 | -0.06 | -0.13% | 45.11 | 46.10 | 35277 | 16069 | 1.53% |
| 2025-06-13 | 46.51 | 45.44 | -0.20 | -0.44% | 45.08 | 46.66 | 51001 | 23334 | 2.21% |
| 2025-06-12 | 45.50 | 45.64 | -0.11 | -0.24% | 45.19 | 46.22 | 30777 | 14081 | 1.33% |
| 2025-06-11 | 44.95 | 45.75 | 0.84 | 1.87% | 44.60 | 45.98 | 50583 | 23071 | 2.19% |
| 2025-06-10 | 45.66 | 44.91 | -1.29 | -2.79% | 44.20 | 45.78 | 81273 | 36562 | 3.52% |
| 2025-06-09 | 46.95 | 46.20 | -0.70 | -1.49% | 45.85 | 47.80 | 89630 | 41873 | 3.88% |