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 | 57.29 | 56.68 | -0.42 | -0.74% | 56.01 | 57.62 | 67344 | 38218 | 1.10% |
| 2025-09-12 | 56.71 | 57.10 | -0.45 | -0.78% | 55.80 | 57.85 | 103011 | 58513 | 1.69% |
| 2025-09-11 | 56.41 | 57.55 | 1.19 | 2.11% | 56.08 | 57.65 | 79578 | 45488 | 1.30% |
| 2025-09-10 | 56.20 | 56.36 | -0.18 | -0.32% | 55.69 | 57.08 | 69032 | 38902 | 1.13% |
| 2025-09-09 | 57.75 | 56.54 | -1.21 | -2.10% | 56.10 | 58.30 | 84511 | 48292 | 1.38% |
| 2025-09-08 | 57.81 | 57.75 | -0.37 | -0.64% | 57.02 | 58.70 | 102824 | 59392 | 1.68% |
| 2025-09-05 | 57.52 | 58.12 | 0.72 | 1.25% | 57.16 | 58.23 | 99999 | 57698 | 1.64% |
| 2025-09-04 | 59.46 | 57.40 | -2.42 | -4.05% | 56.45 | 60.48 | 134745 | 78425 | 2.21% |
| 2025-09-03 | 61.33 | 59.82 | -1.20 | -1.97% | 58.71 | 62.18 | 114806 | 69045 | 1.88% |
| 2025-09-02 | 62.14 | 61.02 | -1.16 | -1.87% | 60.65 | 62.69 | 123427 | 75900 | 2.02% |
| 2025-09-01 | 62.90 | 62.18 | 0.67 | 1.09% | 61.10 | 63.48 | 135915 | 84374 | 2.23% |
| 2025-08-29 | 59.60 | 61.51 | 2.27 | 3.83% | 58.67 | 62.75 | 164319 | 100588 | 2.69% |
| 2025-08-28 | 58.93 | 59.24 | 0.09 | 0.15% | 57.61 | 59.70 | 154466 | 90388 | 2.53% |
| 2025-08-27 | 60.99 | 59.15 | -1.60 | -2.63% | 58.99 | 61.38 | 162008 | 98024 | 2.65% |
| 2025-08-26 | 60.58 | 60.75 | 0.12 | 0.20% | 60.02 | 62.65 | 203050 | 124177 | 3.33% |
| 2025-08-25 | 56.22 | 60.63 | 5.51 | 10.00% | 56.18 | 60.63 | 230901 | 137697 | 3.78% |
| 2025-08-22 | 53.71 | 55.12 | 1.47 | 2.74% | 53.31 | 55.76 | 93276 | 51152 | 1.53% |
| 2025-08-21 | 54.01 | 53.65 | -0.29 | -0.54% | 53.39 | 54.65 | 87181 | 47058 | 1.43% |
| 2025-08-20 | 53.51 | 53.94 | 0.03 | 0.06% | 53.20 | 54.72 | 68469 | 36891 | 1.12% |
| 2025-08-19 | 54.32 | 53.91 | -0.71 | -1.30% | 53.01 | 54.95 | 117152 | 62927 | 1.92% |
| 2025-08-18 | 55.15 | 54.62 | 0.58 | 1.07% | 54.10 | 56.50 | 143059 | 78736 | 2.34% |
| 2025-08-15 | 52.69 | 54.04 | 1.28 | 2.43% | 52.69 | 54.29 | 69427 | 37212 | 1.14% |
| 2025-08-14 | 53.63 | 52.76 | -0.87 | -1.62% | 52.68 | 54.32 | 71058 | 37972 | 1.16% |
| 2025-08-13 | 53.34 | 53.63 | 0.01 | 0.02% | 53.18 | 54.42 | 85757 | 46035 | 1.40% |
| 2025-08-12 | 50.85 | 53.62 | 2.65 | 5.20% | 50.83 | 53.85 | 105143 | 55148 | 1.72% |
| 2025-08-11 | 51.53 | 50.97 | -0.25 | -0.49% | 50.50 | 51.70 | 65047 | 33248 | 1.07% |
| 2025-08-08 | 51.50 | 51.22 | -0.49 | -0.95% | 51.07 | 51.74 | 55206 | 28340 | 0.90% |
| 2025-08-07 | 49.52 | 51.71 | 2.14 | 4.32% | 49.52 | 52.30 | 115548 | 59206 | 1.89% |
| 2025-08-06 | 49.00 | 49.57 | 0.45 | 0.92% | 49.00 | 49.86 | 116311 | 57467 | 1.91% |
| 2025-08-05 | 48.90 | 49.12 | 0.21 | 0.43% | 48.31 | 49.60 | 54729 | 26661 | 0.90% |
| 2025-08-04 | 48.85 | 48.91 | 0.06 | 0.12% | 48.83 | 50.00 | 91089 | 44879 | 1.49% |
| 2025-08-01 | 47.56 | 48.85 | 0.94 | 1.96% | 47.56 | 50.55 | 121937 | 60139 | 2.00% |
| 2025-07-31 | 46.28 | 47.91 | 1.62 | 3.50% | 46.02 | 48.78 | 143389 | 68761 | 2.35% |
| 2025-07-30 | 45.30 | 46.29 | 0.92 | 2.03% | 44.81 | 46.33 | 74480 | 34114 | 1.22% |
| 2025-07-29 | 45.50 | 45.37 | -0.33 | -0.72% | 45.10 | 45.68 | 52155 | 23632 | 0.85% |
| 2025-07-28 | 46.38 | 45.70 | -0.70 | -1.51% | 45.28 | 46.38 | 58337 | 26657 | 0.96% |
| 2025-07-25 | 46.78 | 46.40 | -0.61 | -1.30% | 45.91 | 47.65 | 60319 | 28049 | 0.99% |
| 2025-07-24 | 47.33 | 47.01 | -0.40 | -0.84% | 46.24 | 47.33 | 66692 | 31156 | 1.09% |
| 2025-07-23 | 47.49 | 47.41 | -0.20 | -0.42% | 46.99 | 47.90 | 56606 | 26829 | 0.93% |
| 2025-07-22 | 45.73 | 47.61 | 1.80 | 3.93% | 45.65 | 47.66 | 87976 | 41180 | 1.44% |
| 2025-07-21 | 46.00 | 45.81 | -0.37 | -0.80% | 45.35 | 46.06 | 67779 | 30959 | 1.11% |
| 2025-07-18 | 46.50 | 46.18 | -0.34 | -0.73% | 45.73 | 46.53 | 52217 | 24021 | 0.86% |
| 2025-07-17 | 46.95 | 46.52 | -0.66 | -1.40% | 46.40 | 47.87 | 61742 | 29035 | 1.01% |
| 2025-07-16 | 46.83 | 47.18 | 0.38 | 0.81% | 46.60 | 47.48 | 39168 | 18433 | 0.64% |
| 2025-07-15 | 46.28 | 46.80 | 0.42 | 0.91% | 46.20 | 47.36 | 62407 | 29306 | 1.02% |
| 2025-07-14 | 45.80 | 46.38 | 1.00 | 2.20% | 45.62 | 46.85 | 70713 | 32671 | 1.16% |
| 2025-07-11 | 45.90 | 45.38 | 0.09 | 0.20% | 45.22 | 46.73 | 79609 | 36502 | 1.30% |
| 2025-07-10 | 46.30 | 45.29 | -0.91 | -1.97% | 44.95 | 46.49 | 75814 | 34440 | 1.24% |
| 2025-07-09 | 49.00 | 46.20 | -2.11 | -4.37% | 46.05 | 49.10 | 112212 | 52496 | 1.84% |
| 2025-07-08 | 48.25 | 48.31 | -0.06 | -0.12% | 48.20 | 49.20 | 57706 | 27987 | 0.95% |
| 2025-07-07 | 48.46 | 48.37 | 0.21 | 0.44% | 47.93 | 48.95 | 47215 | 22861 | 0.77% |
| 2025-07-04 | 48.23 | 48.16 | -0.04 | -0.08% | 47.80 | 48.52 | 31851 | 15356 | 0.52% |
| 2025-07-03 | 49.25 | 48.20 | -1.42 | -2.86% | 47.95 | 49.59 | 59591 | 28880 | 0.98% |
| 2025-07-02 | 49.27 | 49.62 | 0.39 | 0.79% | 48.98 | 50.08 | 42307 | 20914 | 0.69% |
| 2025-07-01 | 48.13 | 49.23 | 1.11 | 2.31% | 48.10 | 49.30 | 58645 | 28533 | 0.96% |
| 2025-06-30 | 46.60 | 48.12 | 1.21 | 2.58% | 46.60 | 48.32 | 70173 | 33403 | 1.15% |
| 2025-06-27 | 46.30 | 46.91 | 0.93 | 2.02% | 45.86 | 47.31 | 60732 | 28434 | 0.99% |
| 2025-06-26 | 46.09 | 45.98 | 0.05 | 0.11% | 45.89 | 46.67 | 47983 | 22176 | 0.79% |
| 2025-06-25 | 45.85 | 45.93 | 0.58 | 1.28% | 45.20 | 46.45 | 57542 | 26370 | 0.94% |
| 2025-06-24 | 45.29 | 45.35 | 0.15 | 0.33% | 45.20 | 45.85 | 56793 | 25820 | 0.93% |
| 2025-06-23 | 46.68 | 45.20 | -1.61 | -3.44% | 44.96 | 47.09 | 92117 | 42131 | 1.51% |
| 2025-06-20 | 47.38 | 46.81 | -0.42 | -0.89% | 46.55 | 47.56 | 53717 | 25215 | 0.88% |
| 2025-06-19 | 48.49 | 47.23 | -1.26 | -2.60% | 46.60 | 48.89 | 88660 | 42077 | 1.45% |
| 2025-06-18 | 49.00 | 48.49 | -0.35 | -0.72% | 48.11 | 49.58 | 58427 | 28421 | 0.96% |
| 2025-06-17 | 49.11 | 48.84 | -0.06 | -0.12% | 48.76 | 49.95 | 48327 | 23768 | 0.79% |
| 2025-06-16 | 48.70 | 48.90 | 0.50 | 1.03% | 48.40 | 50.28 | 78307 | 38553 | 1.28% |
| 2025-06-13 | 47.50 | 48.40 | 0.72 | 1.51% | 47.32 | 48.87 | 54002 | 25991 | 0.88% |
| 2025-06-12 | 48.00 | 47.68 | -0.47 | -0.98% | 47.59 | 48.62 | 38568 | 18483 | 0.63% |
| 2025-06-11 | 48.00 | 48.15 | 0.39 | 0.82% | 47.50 | 48.45 | 39039 | 18730 | 0.64% |
| 2025-06-10 | 48.50 | 48.21 | -0.29 | -0.60% | 47.97 | 48.90 | 43832 | 21192 | 0.72% |
| 2025-06-09 | 48.76 | 48.50 | -0.11 | -0.23% | 48.00 | 49.49 | 61123 | 29736 | 1.00% |