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 | 57.75 | 58.01 | 0.42 | 0.73% | 57.20 | 58.65 | 41227 | 23940 | 2.12% |
| 2025-09-12 | 57.69 | 57.59 | -0.21 | -0.36% | 57.10 | 58.28 | 44436 | 25655 | 2.29% |
| 2025-09-11 | 56.05 | 57.80 | 1.70 | 3.03% | 55.27 | 57.94 | 44550 | 25447 | 2.29% |
| 2025-09-10 | 55.60 | 56.10 | -0.08 | -0.14% | 55.43 | 57.18 | 34125 | 19222 | 1.76% |
| 2025-09-09 | 57.60 | 56.18 | -1.10 | -1.92% | 56.03 | 57.60 | 34334 | 19422 | 1.77% |
| 2025-09-08 | 55.62 | 57.28 | 1.66 | 2.98% | 55.17 | 58.36 | 58820 | 33784 | 3.03% |
| 2025-09-05 | 53.78 | 55.62 | 1.84 | 3.42% | 53.49 | 55.75 | 44232 | 24325 | 2.28% |
| 2025-09-04 | 56.88 | 53.78 | -3.01 | -5.30% | 52.65 | 57.55 | 65675 | 36144 | 3.38% |
| 2025-09-03 | 57.71 | 56.79 | -0.72 | -1.25% | 56.40 | 58.83 | 55580 | 32014 | 2.86% |
| 2025-09-02 | 58.90 | 57.51 | -1.44 | -2.44% | 55.08 | 58.99 | 94625 | 53749 | 4.87% |
| 2025-09-01 | 58.25 | 58.95 | 0.07 | 0.12% | 57.44 | 59.73 | 61901 | 36300 | 3.19% |
| 2025-08-29 | 60.01 | 58.88 | -1.11 | -1.85% | 57.46 | 60.20 | 77300 | 45228 | 3.98% |
| 2025-08-28 | 58.11 | 59.99 | 1.88 | 3.24% | 57.10 | 60.16 | 98063 | 57708 | 5.05% |
| 2025-08-27 | 59.10 | 58.11 | -1.08 | -1.82% | 58.07 | 61.89 | 128636 | 77111 | 6.63% |
| 2025-08-26 | 64.50 | 59.19 | -5.51 | -8.52% | 59.11 | 65.21 | 181016 | 111249 | 9.32% |
| 2025-08-25 | 69.20 | 64.70 | 1.87 | 2.98% | 62.88 | 69.96 | 192429 | 127484 | 9.91% |
| 2025-08-22 | 56.50 | 62.83 | 6.45 | 11.44% | 56.28 | 62.88 | 150575 | 90206 | 7.76% |
| 2025-08-21 | 59.02 | 56.38 | -2.49 | -4.23% | 55.68 | 59.35 | 90000 | 51186 | 4.64% |
| 2025-08-20 | 57.54 | 58.87 | 1.48 | 2.58% | 56.61 | 59.40 | 91271 | 53013 | 4.70% |
| 2025-08-19 | 55.90 | 57.39 | 1.51 | 2.70% | 55.18 | 58.77 | 94062 | 53648 | 4.85% |
| 2025-08-18 | 54.01 | 55.88 | 2.78 | 5.24% | 53.70 | 57.38 | 95697 | 52889 | 4.93% |
| 2025-08-15 | 51.01 | 53.10 | 1.87 | 3.65% | 51.01 | 53.65 | 68551 | 36161 | 3.53% |
| 2025-08-14 | 52.01 | 51.23 | -0.77 | -1.48% | 51.00 | 53.45 | 72874 | 38035 | 3.75% |
| 2025-08-13 | 51.00 | 52.00 | 0.93 | 1.82% | 50.55 | 52.36 | 64824 | 33317 | 3.34% |
| 2025-08-12 | 53.00 | 51.07 | -0.37 | -0.72% | 50.70 | 53.68 | 66169 | 34022 | 3.41% |
| 2025-08-11 | 51.51 | 51.44 | -0.08 | -0.16% | 50.81 | 52.00 | 63229 | 32493 | 3.26% |
| 2025-08-08 | 53.00 | 51.52 | -1.70 | -3.19% | 51.40 | 54.25 | 60002 | 31497 | 3.09% |
| 2025-08-07 | 54.37 | 53.22 | -0.88 | -1.63% | 51.99 | 54.64 | 82203 | 43682 | 4.23% |
| 2025-08-06 | 49.10 | 54.10 | 4.90 | 9.96% | 48.88 | 54.80 | 124001 | 64616 | 6.39% |
| 2025-08-05 | 49.10 | 49.20 | 0.82 | 1.69% | 48.25 | 49.50 | 42631 | 20816 | 2.20% |
| 2025-08-04 | 47.17 | 48.38 | 0.59 | 1.23% | 47.14 | 48.45 | 35507 | 17038 | 1.83% |
| 2025-08-01 | 49.11 | 47.79 | -1.07 | -2.19% | 47.30 | 49.29 | 41802 | 20097 | 2.15% |
| 2025-07-31 | 49.09 | 48.86 | 0.35 | 0.72% | 48.66 | 51.44 | 81643 | 40887 | 4.21% |
| 2025-07-30 | 50.30 | 48.51 | -1.95 | -3.86% | 48.31 | 50.78 | 55783 | 27503 | 2.87% |
| 2025-07-29 | 48.60 | 50.46 | 2.25 | 4.67% | 48.23 | 50.60 | 72444 | 36097 | 3.73% |
| 2025-07-28 | 47.70 | 48.21 | 0.31 | 0.65% | 47.20 | 48.55 | 41923 | 20106 | 2.16% |
| 2025-07-25 | 47.80 | 47.90 | 0.39 | 0.82% | 47.11 | 47.98 | 35816 | 17057 | 1.84% |
| 2025-07-24 | 45.98 | 47.51 | 1.67 | 3.64% | 45.84 | 47.93 | 54006 | 25430 | 2.78% |
| 2025-07-23 | 45.82 | 45.84 | -0.08 | -0.17% | 45.31 | 46.26 | 28142 | 12901 | 1.45% |
| 2025-07-22 | 46.39 | 45.92 | -0.64 | -1.37% | 45.59 | 46.68 | 36261 | 16684 | 1.87% |
| 2025-07-21 | 46.96 | 46.56 | -0.43 | -0.92% | 45.98 | 47.85 | 51407 | 23961 | 2.66% |
| 2025-07-18 | 48.47 | 46.99 | -0.54 | -1.14% | 46.86 | 49.04 | 65552 | 31388 | 3.39% |
| 2025-07-17 | 45.58 | 47.53 | 1.95 | 4.28% | 45.21 | 47.98 | 56260 | 26407 | 2.91% |
| 2025-07-16 | 45.08 | 45.58 | 0.50 | 1.11% | 44.83 | 46.34 | 30288 | 13834 | 1.56% |
| 2025-07-15 | 45.20 | 45.08 | -0.36 | -0.79% | 44.43 | 45.77 | 27605 | 12391 | 1.43% |
| 2025-07-14 | 44.05 | 45.44 | 1.31 | 2.97% | 43.87 | 45.78 | 38748 | 17422 | 2.00% |
| 2025-07-11 | 43.19 | 44.13 | 0.72 | 1.66% | 43.10 | 44.88 | 30761 | 13548 | 1.59% |
| 2025-07-10 | 43.89 | 43.41 | -0.85 | -1.92% | 43.18 | 44.25 | 29445 | 12800 | 1.52% |
| 2025-07-09 | 44.84 | 44.26 | 0.51 | 1.17% | 43.85 | 45.58 | 42619 | 19007 | 2.20% |
| 2025-07-08 | 43.43 | 43.75 | 0.67 | 1.56% | 42.90 | 43.95 | 17581 | 7668 | 0.91% |
| 2025-07-07 | 43.50 | 43.58 | -0.02 | -0.05% | 43.11 | 43.73 | 16933 | 7345 | 0.87% |
| 2025-07-04 | 44.59 | 43.60 | -1.17 | -2.61% | 43.53 | 44.77 | 29066 | 12804 | 1.50% |
| 2025-07-03 | 44.28 | 44.77 | 0.29 | 0.65% | 43.96 | 44.78 | 17996 | 7993 | 0.93% |
| 2025-07-02 | 45.38 | 44.48 | -1.18 | -2.58% | 44.17 | 45.57 | 24051 | 10728 | 1.24% |
| 2025-07-01 | 45.74 | 45.66 | -0.24 | -0.52% | 44.91 | 45.88 | 22511 | 10214 | 1.16% |
| 2025-06-30 | 44.53 | 45.90 | 1.46 | 3.29% | 44.50 | 46.08 | 35368 | 16087 | 1.83% |
| 2025-06-27 | 45.03 | 44.44 | -0.45 | -1.00% | 44.41 | 45.43 | 29478 | 13221 | 1.52% |
| 2025-06-26 | 46.48 | 44.89 | -1.08 | -2.35% | 44.63 | 47.38 | 42794 | 19636 | 2.21% |
| 2025-06-25 | 45.46 | 45.97 | 0.82 | 1.82% | 44.92 | 46.30 | 34108 | 15543 | 1.76% |
| 2025-06-24 | 43.98 | 45.15 | 1.53 | 3.51% | 43.76 | 45.48 | 58278 | 26245 | 3.01% |
| 2025-06-23 | 44.50 | 43.62 | -0.89 | -2.00% | 42.50 | 44.61 | 48925 | 21205 | 2.53% |
| 2025-06-20 | 46.50 | 44.51 | -2.24 | -4.79% | 44.40 | 46.86 | 36869 | 16710 | 1.90% |
| 2025-06-19 | 46.55 | 46.75 | -0.36 | -0.76% | 46.10 | 47.98 | 39015 | 18405 | 2.02% |
| 2025-06-18 | 45.88 | 47.11 | 1.56 | 3.42% | 45.38 | 47.25 | 43109 | 20042 | 2.23% |
| 2025-06-17 | 46.17 | 45.55 | -0.70 | -1.51% | 45.35 | 46.26 | 25754 | 11772 | 1.33% |
| 2025-06-16 | 46.10 | 46.25 | 0.11 | 0.24% | 45.96 | 46.88 | 31148 | 14431 | 1.61% |
| 2025-06-13 | 47.01 | 46.14 | -1.41 | -2.97% | 46.00 | 47.40 | 45209 | 21079 | 2.34% |
| 2025-06-12 | 47.90 | 47.55 | -0.02 | -0.04% | 47.50 | 48.58 | 32692 | 15695 | 1.69% |
| 2025-06-11 | 47.47 | 47.57 | 0.11 | 0.23% | 47.19 | 48.63 | 33649 | 16208 | 1.74% |
| 2025-06-10 | 48.20 | 47.46 | 0.16 | 0.34% | 46.70 | 48.21 | 34020 | 16127 | 1.76% |
| 2025-06-09 | 47.88 | 47.30 | -0.50 | -1.05% | 47.06 | 48.44 | 32899 | 15683 | 1.70% |