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 | 56.60 | 55.53 | -0.36 | -0.64% | 55.01 | 56.95 | 73216 | 40952 | 4.18% |
| 2025-09-12 | 55.00 | 55.89 | 0.69 | 1.25% | 54.53 | 56.39 | 89150 | 49685 | 5.09% |
| 2025-09-11 | 52.29 | 55.20 | 2.54 | 4.82% | 52.25 | 55.50 | 97003 | 52783 | 5.54% |
| 2025-09-10 | 52.50 | 52.66 | 0.44 | 0.84% | 52.32 | 53.38 | 54195 | 28651 | 3.09% |
| 2025-09-09 | 53.73 | 52.22 | -1.78 | -3.30% | 51.90 | 53.99 | 69420 | 36692 | 3.96% |
| 2025-09-08 | 53.97 | 54.00 | -0.65 | -1.19% | 52.69 | 54.35 | 104583 | 56165 | 5.97% |
| 2025-09-05 | 53.12 | 54.65 | 1.48 | 2.78% | 52.85 | 54.84 | 102080 | 54942 | 5.83% |
| 2025-09-04 | 56.96 | 53.17 | -3.53 | -6.23% | 52.09 | 57.09 | 120283 | 65752 | 6.87% |
| 2025-09-03 | 57.13 | 56.70 | -0.43 | -0.75% | 56.56 | 58.49 | 106704 | 61155 | 6.09% |
| 2025-09-02 | 61.51 | 57.13 | -4.90 | -7.90% | 56.68 | 61.99 | 166037 | 96998 | 9.48% |
| 2025-09-01 | 63.99 | 62.03 | -0.40 | -0.64% | 60.65 | 64.33 | 157421 | 97808 | 8.99% |
| 2025-08-29 | 62.80 | 62.43 | -0.72 | -1.14% | 60.75 | 63.56 | 155614 | 96389 | 8.88% |
| 2025-08-28 | 63.23 | 63.15 | 1.12 | 1.81% | 61.29 | 65.00 | 229452 | 145063 | 13.10% |
| 2025-08-27 | 57.00 | 62.03 | 5.79 | 10.30% | 56.99 | 67.34 | 293499 | 182779 | 16.76% |
| 2025-08-26 | 57.30 | 56.24 | -1.64 | -2.83% | 55.95 | 58.90 | 122203 | 69489 | 6.98% |
| 2025-08-25 | 59.15 | 57.88 | 0.83 | 1.45% | 57.16 | 61.68 | 163705 | 96926 | 9.35% |
| 2025-08-22 | 55.25 | 57.05 | 2.40 | 4.39% | 55.00 | 57.79 | 129185 | 73177 | 7.37% |
| 2025-08-21 | 56.80 | 54.65 | -2.71 | -4.72% | 54.03 | 57.15 | 116007 | 64412 | 6.62% |
| 2025-08-20 | 53.20 | 57.36 | 3.87 | 7.23% | 52.38 | 57.75 | 119253 | 65209 | 6.81% |
| 2025-08-19 | 54.22 | 53.49 | -1.18 | -2.16% | 53.13 | 55.19 | 84805 | 45917 | 4.84% |
| 2025-08-18 | 52.78 | 54.67 | 1.91 | 3.62% | 52.20 | 54.85 | 97753 | 52737 | 5.58% |
| 2025-08-15 | 51.89 | 52.76 | 0.94 | 1.81% | 51.47 | 53.00 | 80016 | 41861 | 4.57% |
| 2025-08-14 | 51.64 | 51.82 | 0.01 | 0.02% | 51.43 | 54.30 | 109142 | 57509 | 6.23% |
| 2025-08-13 | 51.50 | 51.81 | 0.24 | 0.47% | 50.98 | 52.18 | 75185 | 38664 | 4.29% |
| 2025-08-12 | 49.72 | 51.57 | 1.93 | 3.89% | 49.05 | 51.83 | 94034 | 47598 | 5.37% |
| 2025-08-11 | 48.30 | 49.64 | 1.23 | 2.54% | 48.13 | 50.47 | 69022 | 34109 | 3.94% |
| 2025-08-08 | 50.52 | 48.41 | -2.00 | -3.97% | 48.41 | 50.60 | 68829 | 33671 | 3.93% |
| 2025-08-07 | 49.39 | 50.41 | 1.04 | 2.11% | 49.00 | 51.10 | 80147 | 40175 | 4.58% |
| 2025-08-06 | 58.91 | 59.41 | 0.25 | 0.42% | 58.88 | 59.85 | 45862 | 27220 | 3.14% |
| 2025-08-05 | 59.78 | 59.16 | -0.42 | -0.70% | 58.42 | 59.78 | 49054 | 28858 | 3.36% |
| 2025-08-04 | 57.30 | 59.58 | 1.87 | 3.24% | 57.00 | 59.94 | 71006 | 41849 | 4.86% |
| 2025-08-01 | 57.54 | 57.71 | 0.40 | 0.70% | 57.06 | 59.10 | 56234 | 32623 | 3.85% |
| 2025-07-31 | 58.01 | 57.31 | -0.65 | -1.12% | 57.19 | 59.29 | 67167 | 39195 | 4.60% |
| 2025-07-30 | 58.81 | 57.96 | -1.06 | -1.80% | 57.41 | 58.96 | 63944 | 37214 | 4.38% |
| 2025-07-29 | 57.08 | 59.02 | 1.90 | 3.33% | 56.72 | 59.05 | 87145 | 50742 | 5.96% |
| 2025-07-28 | 57.45 | 57.12 | -0.10 | -0.17% | 56.49 | 57.68 | 51852 | 29515 | 3.55% |
| 2025-07-25 | 55.90 | 57.22 | 1.45 | 2.60% | 55.43 | 57.35 | 65796 | 37062 | 4.50% |
| 2025-07-24 | 55.94 | 55.77 | -0.17 | -0.30% | 55.48 | 56.24 | 43468 | 24245 | 2.97% |
| 2025-07-23 | 56.00 | 55.94 | -0.21 | -0.37% | 55.47 | 56.43 | 39295 | 22000 | 2.69% |
| 2025-07-22 | 56.60 | 56.15 | -0.51 | -0.90% | 56.02 | 57.17 | 52020 | 29376 | 3.56% |
| 2025-07-21 | 55.38 | 56.66 | 1.28 | 2.31% | 55.10 | 57.17 | 75791 | 42768 | 5.19% |
| 2025-07-18 | 55.89 | 55.38 | -0.37 | -0.66% | 54.91 | 56.85 | 57287 | 31945 | 3.92% |
| 2025-07-17 | 55.65 | 55.75 | 0.97 | 1.77% | 54.81 | 56.85 | 80650 | 45234 | 5.52% |
| 2025-07-16 | 58.50 | 54.78 | -1.82 | -3.22% | 54.52 | 58.87 | 133690 | 74950 | 9.15% |
| 2025-07-15 | 57.29 | 56.60 | -1.47 | -2.53% | 55.02 | 57.30 | 69488 | 39283 | 4.75% |
| 2025-07-14 | 58.46 | 58.07 | -0.39 | -0.67% | 57.35 | 58.75 | 38675 | 22369 | 2.65% |
| 2025-07-11 | 58.84 | 58.46 | -0.57 | -0.97% | 57.57 | 58.94 | 54216 | 31568 | 3.71% |
| 2025-07-10 | 58.70 | 59.03 | 0.33 | 0.56% | 58.30 | 59.97 | 48066 | 28376 | 3.29% |
| 2025-07-09 | 59.79 | 58.70 | -1.20 | -2.00% | 58.56 | 60.23 | 50976 | 30292 | 3.49% |
| 2025-07-08 | 59.88 | 59.90 | 1.10 | 1.87% | 58.96 | 60.28 | 61916 | 36897 | 4.24% |
| 2025-07-07 | 58.29 | 58.80 | -0.08 | -0.14% | 57.88 | 59.10 | 37205 | 21802 | 2.55% |
| 2025-07-04 | 60.39 | 58.88 | -1.77 | -2.92% | 58.51 | 60.62 | 84314 | 49879 | 5.77% |
| 2025-07-03 | 61.88 | 60.65 | -1.20 | -1.94% | 60.51 | 62.95 | 65017 | 39848 | 4.45% |
| 2025-07-02 | 61.33 | 61.85 | -0.11 | -0.18% | 60.05 | 62.56 | 58639 | 36141 | 4.01% |
| 2025-07-01 | 60.02 | 61.96 | 1.46 | 2.41% | 60.02 | 62.65 | 86185 | 53026 | 5.90% |
| 2025-06-30 | 59.84 | 60.50 | 0.66 | 1.10% | 59.80 | 61.20 | 78060 | 47086 | 5.34% |
| 2025-06-27 | 60.60 | 59.84 | -0.12 | -0.20% | 59.11 | 61.09 | 77635 | 46737 | 5.31% |
| 2025-06-26 | 62.60 | 59.96 | -3.54 | -5.57% | 59.51 | 62.70 | 125643 | 75939 | 8.60% |
| 2025-06-25 | 61.04 | 63.50 | 3.99 | 6.70% | 60.35 | 63.66 | 137257 | 85659 | 9.39% |
| 2025-06-24 | 58.34 | 59.51 | 1.75 | 3.03% | 58.20 | 60.50 | 92708 | 54888 | 6.34% |
| 2025-06-23 | 57.01 | 57.76 | 0.26 | 0.45% | 56.29 | 58.80 | 89087 | 51158 | 6.10% |
| 2025-06-20 | 57.03 | 57.50 | -0.40 | -0.69% | 57.03 | 59.11 | 114468 | 66362 | 7.83% |
| 2025-06-19 | 52.56 | 57.90 | 7.02 | 13.80% | 52.56 | 58.85 | 170765 | 95798 | 11.69% |
| 2025-06-18 | 49.11 | 50.88 | 1.11 | 2.23% | 49.00 | 51.18 | 47801 | 23941 | 3.27% |
| 2025-06-17 | 48.51 | 49.77 | 1.46 | 3.02% | 48.51 | 50.91 | 54123 | 27051 | 3.70% |
| 2025-06-16 | 48.15 | 48.31 | -0.19 | -0.39% | 47.97 | 49.05 | 31453 | 15247 | 2.15% |
| 2025-06-13 | 48.62 | 48.50 | -0.42 | -0.86% | 48.10 | 49.27 | 38300 | 18639 | 2.62% |
| 2025-06-12 | 49.01 | 48.92 | -0.44 | -0.89% | 48.67 | 50.67 | 42897 | 21358 | 2.94% |
| 2025-06-11 | 49.00 | 49.36 | 0.87 | 1.79% | 48.95 | 50.24 | 35802 | 17710 | 2.45% |
| 2025-06-10 | 51.01 | 48.49 | -2.62 | -5.13% | 48.01 | 51.01 | 57241 | 28124 | 3.92% |
| 2025-06-09 | 51.00 | 51.11 | 0.39 | 0.77% | 50.07 | 52.00 | 53568 | 27307 | 3.67% |