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 | 56.65 | 59.13 | 2.47 | 4.36% | 56.01 | 60.24 | 66537 | 39271 | 7.08% |
| 2025-09-15 | 57.39 | 56.66 | -1.14 | -1.97% | 55.43 | 58.55 | 50215 | 28421 | 5.34% |
| 2025-09-12 | 58.72 | 57.80 | -2.11 | -3.52% | 57.55 | 59.42 | 80524 | 46937 | 8.57% |
| 2025-09-11 | 54.09 | 59.91 | 8.78 | 17.17% | 52.50 | 60.98 | 129953 | 73327 | 13.83% |
| 2025-09-10 | 50.30 | 51.13 | 1.10 | 2.20% | 50.12 | 52.29 | 42830 | 22048 | 4.56% |
| 2025-09-09 | 52.06 | 50.03 | -4.06 | -7.51% | 49.60 | 52.76 | 77541 | 39604 | 8.25% |
| 2025-09-08 | 53.85 | 54.09 | 0.07 | 0.13% | 53.12 | 54.65 | 33661 | 18126 | 3.58% |
| 2025-09-05 | 52.40 | 54.02 | 1.34 | 2.54% | 51.90 | 54.23 | 40749 | 21696 | 4.34% |
| 2025-09-04 | 56.85 | 52.68 | -3.58 | -6.36% | 51.90 | 57.00 | 61563 | 33546 | 6.55% |
| 2025-09-03 | 59.00 | 56.26 | -3.44 | -5.76% | 56.01 | 59.90 | 56425 | 32695 | 6.00% |
| 2025-09-02 | 59.21 | 59.70 | 0.02 | 0.03% | 57.01 | 61.99 | 76103 | 45236 | 8.10% |
| 2025-09-01 | 60.60 | 59.68 | -0.92 | -1.52% | 58.71 | 62.31 | 69793 | 41924 | 7.43% |
| 2025-08-29 | 58.00 | 60.60 | 2.11 | 3.61% | 58.00 | 63.80 | 91942 | 56000 | 9.78% |
| 2025-08-28 | 55.55 | 58.49 | 2.38 | 4.24% | 54.48 | 58.78 | 83681 | 47259 | 8.91% |
| 2025-08-27 | 58.90 | 56.11 | -0.16 | -0.28% | 56.01 | 60.21 | 93471 | 54710 | 9.95% |
| 2025-08-26 | 55.95 | 56.27 | 0.09 | 0.16% | 55.30 | 57.59 | 51908 | 29359 | 5.52% |
| 2025-08-25 | 57.42 | 56.18 | -0.48 | -0.85% | 55.70 | 57.88 | 72861 | 41318 | 7.75% |
| 2025-08-22 | 53.55 | 56.66 | 3.11 | 5.81% | 53.50 | 57.43 | 93900 | 52439 | 9.99% |
| 2025-08-21 | 53.35 | 53.55 | 0.40 | 0.75% | 53.03 | 55.48 | 58684 | 31703 | 6.25% |
| 2025-08-20 | 53.00 | 53.15 | -0.36 | -0.67% | 51.35 | 53.84 | 57980 | 30291 | 6.17% |
| 2025-08-19 | 53.26 | 53.51 | 0.05 | 0.09% | 52.47 | 54.55 | 51393 | 27516 | 5.47% |
| 2025-08-18 | 51.27 | 53.46 | 1.91 | 3.71% | 51.27 | 54.48 | 72318 | 38548 | 7.70% |
| 2025-08-15 | 50.58 | 51.55 | 1.04 | 2.06% | 50.18 | 51.78 | 41670 | 21374 | 4.43% |
| 2025-08-14 | 52.75 | 50.51 | -2.23 | -4.23% | 50.30 | 53.50 | 50922 | 26440 | 5.42% |
| 2025-08-13 | 52.66 | 52.74 | -0.26 | -0.49% | 52.17 | 53.99 | 46137 | 24439 | 4.91% |
| 2025-08-12 | 54.00 | 53.00 | -1.15 | -2.12% | 52.60 | 54.13 | 36386 | 19320 | 3.87% |
| 2025-08-11 | 51.46 | 54.15 | 2.71 | 5.27% | 51.44 | 55.00 | 48875 | 26065 | 5.20% |
| 2025-08-08 | 53.91 | 51.44 | -2.66 | -4.92% | 51.42 | 53.91 | 47855 | 24832 | 5.09% |
| 2025-08-07 | 55.22 | 54.10 | -1.18 | -2.13% | 54.06 | 55.50 | 42229 | 23033 | 4.49% |
| 2025-08-06 | 52.70 | 55.28 | 2.31 | 4.36% | 51.85 | 55.37 | 55360 | 29840 | 5.89% |
| 2025-08-05 | 53.45 | 52.97 | -0.73 | -1.36% | 52.40 | 54.16 | 39436 | 20902 | 4.20% |
| 2025-08-04 | 52.55 | 53.70 | 0.31 | 0.58% | 52.24 | 53.75 | 43015 | 22828 | 4.58% |
| 2025-08-01 | 54.00 | 53.39 | 1.66 | 3.21% | 51.88 | 54.50 | 80354 | 42839 | 8.55% |
| 2025-07-31 | 49.55 | 51.73 | 1.94 | 3.90% | 49.50 | 53.44 | 70333 | 36465 | 7.48% |
| 2025-07-30 | 51.45 | 49.79 | -1.80 | -3.49% | 49.31 | 52.00 | 50933 | 25767 | 5.42% |
| 2025-07-29 | 51.70 | 51.59 | -0.39 | -0.75% | 51.13 | 52.85 | 37873 | 19644 | 4.03% |
| 2025-07-28 | 52.95 | 51.98 | -1.71 | -3.18% | 51.01 | 53.07 | 56972 | 29445 | 6.06% |
| 2025-07-25 | 52.48 | 53.69 | 2.93 | 5.77% | 51.57 | 54.50 | 73697 | 38842 | 7.84% |
| 2025-07-24 | 49.98 | 50.76 | 1.17 | 2.36% | 49.48 | 50.84 | 37915 | 19040 | 4.03% |
| 2025-07-23 | 48.01 | 49.59 | 1.40 | 2.91% | 47.31 | 50.92 | 46675 | 22949 | 4.97% |
| 2025-07-22 | 49.00 | 48.19 | -0.82 | -1.67% | 47.90 | 49.36 | 27746 | 13450 | 2.95% |
| 2025-07-21 | 49.01 | 49.01 | -0.51 | -1.03% | 48.80 | 50.00 | 26109 | 12840 | 2.78% |
| 2025-07-18 | 50.70 | 49.52 | -0.92 | -1.82% | 49.40 | 51.42 | 41003 | 20577 | 4.36% |
| 2025-07-17 | 50.01 | 50.44 | 0.24 | 0.48% | 49.51 | 50.83 | 30297 | 15209 | 3.22% |
| 2025-07-16 | 50.30 | 50.20 | -0.42 | -0.83% | 49.50 | 50.96 | 36483 | 18337 | 3.88% |
| 2025-07-15 | 49.26 | 50.62 | 1.72 | 3.52% | 48.02 | 51.45 | 55523 | 27594 | 5.91% |
| 2025-07-14 | 49.50 | 48.90 | -0.61 | -1.23% | 48.50 | 50.18 | 47235 | 23188 | 5.03% |
| 2025-07-11 | 44.03 | 49.51 | 5.46 | 12.40% | 43.68 | 50.51 | 98835 | 47600 | 10.52% |
| 2025-07-10 | 44.06 | 44.05 | -0.16 | -0.36% | 43.60 | 44.53 | 15613 | 6867 | 1.66% |
| 2025-07-09 | 44.35 | 44.21 | -0.03 | -0.07% | 43.90 | 44.99 | 20683 | 9186 | 2.20% |
| 2025-07-08 | 43.61 | 44.24 | 0.53 | 1.21% | 43.40 | 44.36 | 15913 | 7022 | 1.69% |
| 2025-07-07 | 43.65 | 43.71 | -0.60 | -1.35% | 43.43 | 44.45 | 14553 | 6377 | 1.55% |
| 2025-07-04 | 45.18 | 44.31 | -0.67 | -1.49% | 44.01 | 45.30 | 20912 | 9315 | 2.23% |
| 2025-07-03 | 45.20 | 44.98 | -0.07 | -0.16% | 44.61 | 45.77 | 14995 | 6753 | 1.60% |
| 2025-07-02 | 45.98 | 45.05 | -1.00 | -2.17% | 44.57 | 45.98 | 20961 | 9471 | 2.23% |
| 2025-07-01 | 46.30 | 46.05 | -0.58 | -1.24% | 45.40 | 46.67 | 18451 | 8476 | 1.96% |
| 2025-06-30 | 46.30 | 46.63 | 0.67 | 1.46% | 45.51 | 46.97 | 22913 | 10635 | 2.44% |
| 2025-06-27 | 46.04 | 45.96 | -0.34 | -0.73% | 45.55 | 47.21 | 26096 | 12086 | 2.78% |
| 2025-06-26 | 46.46 | 46.30 | 0.00 | 0.00% | 46.17 | 47.50 | 33523 | 15683 | 3.57% |
| 2025-06-25 | 44.93 | 46.30 | 1.37 | 3.05% | 44.30 | 46.89 | 35096 | 15921 | 3.73% |
| 2025-06-24 | 43.20 | 44.93 | 1.73 | 4.00% | 43.20 | 44.97 | 25314 | 11222 | 2.69% |
| 2025-06-23 | 41.00 | 43.20 | 1.25 | 2.98% | 41.00 | 43.24 | 25534 | 10912 | 2.72% |
| 2025-06-20 | 43.88 | 41.95 | -2.15 | -4.88% | 41.79 | 44.44 | 28904 | 12389 | 3.08% |
| 2025-06-19 | 45.30 | 44.10 | -1.10 | -2.43% | 44.06 | 45.97 | 26790 | 12061 | 2.85% |
| 2025-06-18 | 45.05 | 45.20 | 0.40 | 0.89% | 44.49 | 45.55 | 17152 | 7725 | 1.83% |
| 2025-06-17 | 45.45 | 44.80 | -0.27 | -0.60% | 44.18 | 45.45 | 16917 | 7550 | 1.80% |
| 2025-06-16 | 44.45 | 45.07 | 0.72 | 1.62% | 44.10 | 45.39 | 28175 | 12639 | 3.00% |
| 2025-06-13 | 45.82 | 44.35 | -1.88 | -4.07% | 44.30 | 46.19 | 38332 | 17210 | 4.08% |
| 2025-06-12 | 46.01 | 46.23 | -0.20 | -0.43% | 45.25 | 47.16 | 19082 | 8867 | 2.03% |
| 2025-06-11 | 46.03 | 46.43 | 0.40 | 0.87% | 45.80 | 46.84 | 23202 | 10751 | 2.47% |
| 2025-06-10 | 48.73 | 46.03 | -2.63 | -5.40% | 45.58 | 48.73 | 36792 | 17151 | 3.92% |
| 2025-06-09 | 48.45 | 48.66 | 0.21 | 0.43% | 47.86 | 49.33 | 23341 | 11363 | 2.48% |