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 | 53.45 | 53.94 | 0.53 | 0.99% | 53.22 | 54.28 | 23061 | 12402 | 2.26% |
| 2025-09-15 | 54.05 | 53.41 | -0.72 | -1.33% | 53.21 | 54.20 | 22675 | 12159 | 2.22% |
| 2025-09-12 | 55.00 | 54.13 | -0.57 | -1.04% | 54.00 | 55.77 | 36728 | 20135 | 3.60% |
| 2025-09-11 | 53.19 | 54.70 | 1.52 | 2.86% | 52.41 | 54.74 | 31171 | 16768 | 3.05% |
| 2025-09-10 | 52.91 | 53.18 | 0.20 | 0.38% | 52.81 | 53.87 | 20156 | 10742 | 1.97% |
| 2025-09-09 | 54.87 | 52.98 | -2.02 | -3.67% | 52.77 | 54.87 | 27278 | 14588 | 2.67% |
| 2025-09-08 | 53.99 | 55.00 | 1.06 | 1.97% | 53.30 | 55.20 | 33962 | 18472 | 3.33% |
| 2025-09-05 | 52.55 | 53.94 | 1.44 | 2.74% | 51.90 | 53.97 | 30921 | 16407 | 3.03% |
| 2025-09-04 | 54.22 | 52.50 | -1.59 | -2.94% | 51.80 | 54.77 | 43967 | 23460 | 4.31% |
| 2025-09-03 | 56.25 | 54.09 | -1.85 | -3.31% | 53.88 | 56.90 | 43836 | 24248 | 4.29% |
| 2025-09-02 | 58.85 | 55.94 | -3.16 | -5.35% | 55.77 | 59.09 | 62522 | 35509 | 6.13% |
| 2025-09-01 | 60.01 | 59.10 | -0.25 | -0.42% | 58.98 | 62.15 | 59609 | 35898 | 5.84% |
| 2025-08-29 | 61.98 | 59.35 | -2.65 | -4.27% | 58.74 | 61.98 | 72567 | 43224 | 7.11% |
| 2025-08-28 | 58.79 | 62.00 | 2.90 | 4.91% | 57.10 | 63.77 | 99625 | 59705 | 9.76% |
| 2025-08-27 | 62.40 | 59.10 | -3.10 | -4.98% | 59.01 | 62.93 | 72752 | 44649 | 7.13% |
| 2025-08-26 | 61.15 | 62.20 | 0.43 | 0.70% | 60.72 | 63.23 | 47980 | 29853 | 4.70% |
| 2025-08-25 | 62.80 | 61.77 | 0.33 | 0.54% | 60.93 | 63.82 | 57242 | 35564 | 5.61% |
| 2025-08-22 | 59.95 | 61.44 | 2.03 | 3.42% | 59.85 | 61.62 | 51763 | 31568 | 5.07% |
| 2025-08-21 | 59.60 | 59.41 | 0.57 | 0.97% | 58.87 | 61.30 | 51348 | 30852 | 5.03% |
| 2025-08-20 | 58.80 | 58.84 | 0.06 | 0.10% | 57.00 | 58.93 | 40087 | 23211 | 3.93% |
| 2025-08-19 | 59.18 | 58.78 | -0.81 | -1.36% | 58.63 | 60.31 | 42576 | 25251 | 4.17% |
| 2025-08-18 | 57.04 | 59.59 | 2.54 | 4.45% | 56.90 | 60.28 | 57459 | 34172 | 5.63% |
| 2025-08-15 | 56.00 | 57.05 | 0.94 | 1.68% | 55.70 | 57.31 | 35752 | 20302 | 3.50% |
| 2025-08-14 | 58.73 | 56.11 | -2.67 | -4.54% | 56.08 | 58.96 | 45253 | 25976 | 4.43% |
| 2025-08-13 | 58.00 | 58.78 | 0.79 | 1.36% | 57.60 | 59.99 | 36025 | 21263 | 3.53% |
| 2025-08-12 | 57.97 | 57.99 | -0.26 | -0.45% | 57.22 | 58.55 | 26042 | 15045 | 2.55% |
| 2025-08-11 | 56.50 | 58.25 | 1.60 | 2.82% | 56.47 | 58.45 | 33842 | 19546 | 3.32% |
| 2025-08-08 | 58.51 | 56.65 | -2.18 | -3.71% | 56.48 | 58.59 | 45668 | 26026 | 4.47% |
| 2025-08-07 | 59.80 | 58.83 | -0.56 | -0.94% | 58.61 | 60.68 | 36408 | 21638 | 3.57% |
| 2025-08-06 | 59.44 | 59.39 | 0.21 | 0.35% | 58.55 | 60.00 | 40124 | 23793 | 3.93% |
| 2025-08-05 | 62.53 | 59.18 | -2.98 | -4.79% | 59.18 | 62.64 | 50901 | 30651 | 4.99% |
| 2025-08-04 | 61.95 | 62.16 | -0.74 | -1.18% | 61.56 | 63.09 | 35004 | 21788 | 3.43% |
| 2025-08-01 | 60.80 | 62.90 | 3.00 | 5.01% | 59.21 | 63.44 | 59975 | 36723 | 5.88% |
| 2025-07-31 | 59.10 | 59.90 | 0.80 | 1.35% | 58.82 | 62.23 | 58069 | 35168 | 5.69% |
| 2025-07-30 | 60.16 | 59.10 | -0.90 | -1.50% | 58.22 | 63.00 | 79411 | 48290 | 7.78% |
| 2025-07-29 | 56.89 | 60.00 | 2.75 | 4.80% | 56.11 | 60.00 | 52948 | 30912 | 5.19% |
| 2025-07-28 | 57.04 | 57.25 | 0.27 | 0.47% | 56.66 | 58.13 | 27041 | 15462 | 2.65% |
| 2025-07-25 | 57.66 | 56.98 | -0.55 | -0.96% | 56.72 | 58.63 | 44040 | 25286 | 4.31% |
| 2025-07-24 | 55.20 | 57.53 | 2.13 | 3.84% | 54.80 | 57.65 | 54335 | 30769 | 5.32% |
| 2025-07-23 | 55.18 | 55.40 | -0.07 | -0.13% | 54.40 | 56.09 | 36344 | 20033 | 3.56% |
| 2025-07-22 | 55.13 | 55.47 | 0.57 | 1.04% | 54.55 | 56.75 | 42297 | 23573 | 4.14% |
| 2025-07-21 | 54.59 | 54.90 | 0.20 | 0.37% | 54.13 | 56.10 | 36930 | 20380 | 3.62% |
| 2025-07-18 | 55.22 | 54.70 | -0.52 | -0.94% | 54.70 | 57.27 | 59037 | 33106 | 5.78% |
| 2025-07-17 | 54.85 | 55.22 | -0.08 | -0.14% | 54.12 | 55.53 | 38445 | 21155 | 3.77% |
| 2025-07-16 | 55.19 | 55.30 | 0.64 | 1.17% | 54.17 | 57.45 | 54982 | 30505 | 5.39% |
| 2025-07-15 | 53.99 | 54.66 | 0.65 | 1.20% | 53.03 | 54.74 | 37136 | 19985 | 3.64% |
| 2025-07-14 | 54.31 | 54.01 | 0.61 | 1.14% | 53.51 | 55.98 | 52969 | 28851 | 5.19% |
| 2025-07-11 | 51.60 | 53.40 | 1.79 | 3.47% | 50.66 | 53.68 | 53985 | 28433 | 5.29% |
| 2025-07-10 | 51.30 | 51.61 | 0.05 | 0.10% | 50.63 | 51.73 | 25678 | 13158 | 2.52% |
| 2025-07-09 | 51.80 | 51.56 | -0.62 | -1.19% | 51.36 | 52.55 | 29202 | 15140 | 2.86% |
| 2025-07-08 | 50.44 | 52.18 | 1.50 | 2.96% | 50.44 | 53.33 | 43652 | 22879 | 4.28% |
| 2025-07-07 | 51.15 | 50.68 | -0.47 | -0.92% | 50.44 | 51.95 | 29897 | 15283 | 2.93% |
| 2025-07-04 | 51.46 | 51.15 | -0.31 | -0.60% | 50.85 | 52.99 | 48750 | 25281 | 4.78% |
| 2025-07-03 | 51.64 | 51.46 | -0.21 | -0.41% | 50.91 | 52.22 | 30529 | 15699 | 2.99% |
| 2025-07-02 | 52.99 | 51.67 | -1.33 | -2.51% | 51.20 | 53.50 | 47422 | 24616 | 4.65% |
| 2025-07-01 | 56.41 | 53.00 | -3.74 | -6.59% | 52.43 | 56.41 | 87125 | 46926 | 8.54% |
| 2025-06-30 | 53.80 | 56.74 | 2.94 | 5.46% | 52.72 | 58.12 | 92520 | 51271 | 9.06% |
| 2025-06-27 | 54.88 | 53.80 | -0.69 | -1.27% | 53.36 | 57.56 | 89394 | 49199 | 8.76% |
| 2025-06-26 | 51.48 | 54.49 | 4.12 | 8.18% | 50.61 | 56.30 | 109084 | 58115 | 10.69% |
| 2025-06-25 | 48.65 | 50.37 | 1.63 | 3.34% | 48.15 | 50.70 | 59044 | 29264 | 5.78% |
| 2025-06-24 | 48.00 | 48.74 | 0.57 | 1.18% | 47.81 | 48.85 | 35034 | 16976 | 3.43% |
| 2025-06-23 | 45.80 | 48.17 | 2.02 | 4.38% | 45.00 | 48.23 | 36742 | 17409 | 3.60% |
| 2025-06-20 | 47.31 | 46.15 | -1.43 | -3.01% | 46.01 | 47.75 | 29262 | 13644 | 2.87% |
| 2025-06-19 | 48.57 | 47.58 | -0.54 | -1.12% | 47.41 | 49.18 | 41808 | 20180 | 4.10% |
| 2025-06-18 | 46.85 | 48.12 | 0.85 | 1.80% | 46.20 | 49.40 | 52557 | 25195 | 5.15% |
| 2025-06-17 | 46.58 | 47.27 | 0.69 | 1.48% | 46.31 | 48.25 | 44847 | 21254 | 4.39% |
| 2025-06-16 | 45.54 | 46.58 | 0.59 | 1.28% | 45.30 | 47.08 | 22834 | 10626 | 2.24% |
| 2025-06-13 | 47.08 | 45.99 | -1.48 | -3.12% | 45.80 | 48.11 | 34801 | 16174 | 3.41% |
| 2025-06-12 | 47.02 | 47.47 | 0.26 | 0.55% | 46.58 | 47.88 | 20107 | 9538 | 1.97% |
| 2025-06-11 | 47.48 | 47.21 | -0.09 | -0.19% | 47.00 | 48.21 | 23085 | 10991 | 2.26% |
| 2025-06-10 | 49.33 | 47.30 | -2.04 | -4.13% | 46.88 | 49.50 | 35908 | 17133 | 3.52% |
| 2025-06-09 | 48.88 | 49.34 | -0.14 | -0.28% | 48.81 | 49.80 | 30496 | 15039 | 2.99% |