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 | 54.93 | 57.81 | 2.88 | 5.24% | 54.11 | 59.88 | 64433 | 37357 | 4.09% |
| 2025-09-12 | 53.55 | 54.93 | 1.85 | 3.49% | 52.82 | 55.13 | 42925 | 23123 | 2.73% |
| 2025-09-11 | 51.65 | 53.08 | 0.91 | 1.74% | 48.10 | 53.19 | 73645 | 37339 | 4.68% |
| 2025-09-10 | 55.57 | 52.17 | -2.78 | -5.06% | 51.88 | 56.30 | 48068 | 25574 | 3.05% |
| 2025-09-09 | 56.90 | 54.95 | -1.95 | -3.43% | 54.60 | 59.59 | 54766 | 31235 | 3.48% |
| 2025-09-08 | 54.66 | 56.90 | -0.03 | -0.05% | 54.66 | 57.80 | 43458 | 24654 | 2.76% |
| 2025-09-05 | 56.10 | 56.93 | 0.66 | 1.17% | 53.90 | 57.32 | 47140 | 26251 | 2.99% |
| 2025-09-04 | 57.82 | 56.27 | -2.05 | -3.52% | 55.26 | 60.00 | 53216 | 30325 | 3.38% |
| 2025-09-03 | 57.50 | 58.32 | 0.96 | 1.67% | 57.00 | 61.11 | 72886 | 42985 | 4.64% |
| 2025-09-02 | 63.00 | 57.36 | -4.43 | -7.17% | 56.90 | 65.50 | 117731 | 70807 | 7.49% |
| 2025-09-01 | 59.00 | 61.79 | 5.62 | 10.01% | 58.42 | 61.79 | 78554 | 48016 | 5.00% |
| 2025-08-29 | 50.78 | 56.17 | 5.11 | 10.01% | 50.78 | 56.17 | 67114 | 36556 | 4.27% |
| 2025-08-28 | 52.00 | 51.06 | 1.57 | 3.17% | 49.62 | 52.20 | 64657 | 32830 | 4.11% |
| 2025-08-27 | 50.96 | 49.49 | -1.16 | -2.29% | 49.20 | 51.80 | 46791 | 23563 | 2.98% |
| 2025-08-26 | 53.01 | 50.65 | -2.30 | -4.34% | 50.50 | 53.30 | 46754 | 23987 | 2.97% |
| 2025-08-25 | 52.51 | 52.95 | 0.10 | 0.19% | 52.40 | 53.97 | 43070 | 22856 | 2.74% |
| 2025-08-22 | 54.07 | 52.85 | -0.72 | -1.34% | 52.50 | 55.50 | 59280 | 31787 | 3.77% |
| 2025-08-21 | 53.47 | 53.57 | -0.42 | -0.78% | 53.34 | 55.09 | 34595 | 18693 | 2.20% |
| 2025-08-20 | 55.60 | 53.99 | -1.34 | -2.42% | 52.73 | 55.88 | 43279 | 23360 | 2.75% |
| 2025-08-19 | 56.00 | 55.33 | -1.30 | -2.30% | 54.04 | 57.63 | 63879 | 35335 | 4.06% |
| 2025-08-18 | 56.00 | 56.63 | -0.26 | -0.46% | 55.97 | 59.18 | 63178 | 36057 | 4.02% |
| 2025-08-15 | 56.66 | 56.89 | -0.72 | -1.25% | 55.06 | 58.47 | 59801 | 34095 | 3.80% |
| 2025-08-14 | 55.29 | 57.61 | 2.32 | 4.20% | 55.15 | 59.69 | 89984 | 52381 | 5.72% |
| 2025-08-13 | 52.47 | 55.29 | 2.23 | 4.20% | 52.33 | 55.66 | 73128 | 39730 | 4.65% |
| 2025-08-12 | 55.66 | 53.06 | -2.44 | -4.40% | 51.90 | 55.66 | 77887 | 41167 | 4.95% |
| 2025-08-11 | 56.72 | 55.50 | -0.79 | -1.40% | 55.00 | 56.92 | 44522 | 24823 | 2.83% |
| 2025-08-08 | 57.10 | 56.29 | -1.09 | -1.90% | 55.71 | 58.00 | 44183 | 25011 | 2.81% |
| 2025-08-07 | 58.10 | 57.38 | -0.83 | -1.43% | 56.55 | 58.59 | 51095 | 29287 | 3.25% |
| 2025-08-06 | 58.71 | 58.21 | -0.36 | -0.61% | 57.95 | 59.45 | 49969 | 29269 | 3.18% |
| 2025-08-05 | 61.67 | 58.57 | -3.43 | -5.53% | 57.19 | 64.00 | 95383 | 56878 | 6.07% |
| 2025-08-04 | 61.51 | 62.00 | -1.44 | -2.27% | 60.83 | 63.55 | 64891 | 40033 | 4.13% |
| 2025-08-01 | 64.00 | 63.44 | -1.56 | -2.40% | 62.98 | 67.98 | 86410 | 56158 | 5.50% |
| 2025-07-31 | 61.50 | 65.00 | 1.40 | 2.20% | 60.00 | 66.66 | 104097 | 66878 | 6.62% |
| 2025-07-30 | 61.29 | 63.60 | 3.45 | 5.74% | 60.82 | 65.20 | 146651 | 92568 | 9.33% |
| 2025-07-29 | 56.88 | 60.15 | 4.42 | 7.93% | 54.04 | 61.30 | 143554 | 84131 | 9.13% |
| 2025-07-28 | 57.80 | 55.73 | -1.86 | -3.23% | 55.55 | 61.84 | 96992 | 55502 | 6.17% |
| 2025-07-25 | 57.88 | 57.59 | -0.33 | -0.57% | 56.00 | 58.50 | 72562 | 41514 | 4.61% |
| 2025-07-24 | 58.99 | 57.92 | -1.35 | -2.28% | 54.62 | 60.68 | 113739 | 64748 | 7.23% |
| 2025-07-23 | 62.23 | 59.27 | -2.71 | -4.37% | 58.39 | 63.50 | 106641 | 64735 | 6.78% |
| 2025-07-22 | 56.59 | 61.98 | 3.98 | 6.86% | 56.40 | 63.80 | 109451 | 67070 | 6.96% |
| 2025-07-21 | 54.00 | 58.00 | 3.25 | 5.94% | 53.61 | 59.90 | 122217 | 69593 | 7.77% |
| 2025-07-18 | 49.02 | 54.75 | 4.73 | 9.46% | 47.40 | 55.02 | 135791 | 70060 | 8.64% |
| 2025-07-17 | 48.95 | 50.02 | 0.53 | 1.07% | 47.88 | 50.98 | 107615 | 53368 | 6.84% |
| 2025-07-16 | 49.60 | 49.49 | -0.61 | -1.22% | 47.30 | 50.00 | 111255 | 54217 | 7.08% |
| 2025-07-15 | 50.00 | 50.10 | 1.80 | 3.73% | 47.10 | 51.36 | 175550 | 86351 | 11.16% |
| 2025-07-14 | 45.00 | 48.30 | 4.39 | 10.00% | 45.00 | 48.30 | 47024 | 22344 | 2.99% |
| 2025-07-11 | 41.80 | 43.91 | 3.23 | 7.94% | 41.47 | 44.75 | 163000 | 71474 | 10.37% |
| 2025-07-10 | 38.29 | 40.68 | 3.70 | 10.01% | 38.29 | 40.68 | 72204 | 29264 | 4.59% |
| 2025-07-09 | 34.60 | 36.98 | 2.28 | 6.57% | 34.07 | 38.17 | 57215 | 21049 | 3.64% |
| 2025-07-08 | 34.01 | 34.70 | 0.61 | 1.79% | 33.73 | 35.45 | 27019 | 9405 | 1.72% |
| 2025-07-07 | 34.50 | 34.09 | -0.41 | -1.19% | 33.96 | 37.09 | 35293 | 12322 | 2.24% |
| 2025-07-04 | 33.46 | 34.50 | 1.23 | 3.70% | 32.70 | 34.54 | 39371 | 13266 | 2.50% |
| 2025-07-03 | 32.20 | 33.27 | 1.28 | 4.00% | 32.05 | 33.66 | 27199 | 8984 | 1.73% |
| 2025-07-02 | 32.21 | 31.99 | -0.71 | -2.17% | 31.54 | 33.14 | 17139 | 5504 | 1.09% |
| 2025-07-01 | 31.30 | 32.70 | 1.26 | 4.01% | 31.09 | 32.74 | 25661 | 8229 | 1.63% |
| 2025-06-30 | 31.43 | 31.44 | -0.14 | -0.44% | 30.34 | 31.71 | 30517 | 9444 | 1.94% |
| 2025-06-27 | 31.68 | 31.58 | -0.16 | -0.50% | 31.43 | 31.92 | 11917 | 3770 | 0.76% |
| 2025-06-26 | 32.33 | 31.74 | -0.41 | -1.28% | 30.71 | 32.41 | 24578 | 7752 | 1.56% |
| 2025-06-25 | 30.43 | 32.15 | 1.75 | 5.76% | 30.22 | 32.31 | 40159 | 12683 | 2.55% |
| 2025-06-24 | 29.87 | 30.40 | 0.44 | 1.47% | 29.80 | 30.43 | 15723 | 4742 | 1.00% |
| 2025-06-23 | 29.42 | 29.96 | 0.38 | 1.28% | 29.17 | 30.29 | 19135 | 5689 | 1.22% |
| 2025-06-20 | 29.99 | 29.58 | -0.53 | -1.76% | 29.52 | 30.38 | 13406 | 3989 | 0.85% |
| 2025-06-19 | 30.80 | 30.11 | -0.78 | -2.53% | 29.82 | 31.54 | 23815 | 7245 | 1.51% |
| 2025-06-18 | 30.20 | 30.89 | 0.64 | 2.12% | 29.59 | 31.09 | 30257 | 9229 | 1.92% |
| 2025-06-17 | 31.99 | 30.25 | -1.45 | -4.57% | 30.00 | 32.13 | 30723 | 9470 | 1.95% |
| 2025-06-16 | 32.40 | 31.70 | -0.72 | -2.22% | 31.56 | 32.49 | 27776 | 8850 | 1.77% |
| 2025-06-13 | 33.50 | 32.42 | -1.35 | -4.00% | 32.10 | 34.30 | 31258 | 10243 | 1.99% |
| 2025-06-12 | 33.41 | 33.77 | 0.42 | 1.26% | 33.20 | 34.45 | 26134 | 8817 | 1.66% |
| 2025-06-11 | 33.92 | 33.35 | -0.60 | -1.77% | 32.83 | 34.00 | 30010 | 9984 | 1.91% |
| 2025-06-10 | 32.69 | 33.95 | 1.10 | 3.35% | 32.60 | 34.95 | 62706 | 21217 | 3.99% |
| 2025-06-09 | 30.94 | 32.85 | 2.15 | 7.00% | 30.74 | 33.77 | 65584 | 21612 | 4.17% |