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 | 59.51 | 59.40 | -0.27 | -0.45% | 58.50 | 60.50 | 79212 | 46918 | 3.23% |
| 2025-09-15 | 59.92 | 59.67 | 0.86 | 1.46% | 59.67 | 62.19 | 127490 | 77639 | 5.20% |
| 2025-09-12 | 59.00 | 58.81 | -0.65 | -1.09% | 58.24 | 59.98 | 84936 | 50109 | 3.46% |
| 2025-09-11 | 59.01 | 59.46 | 0.63 | 1.07% | 57.51 | 59.70 | 95967 | 56637 | 3.91% |
| 2025-09-10 | 58.02 | 58.83 | -0.02 | -0.03% | 58.00 | 59.85 | 95345 | 56133 | 3.89% |
| 2025-09-09 | 60.90 | 58.85 | -2.93 | -4.74% | 58.52 | 61.50 | 149361 | 89154 | 6.09% |
| 2025-09-08 | 63.45 | 61.78 | -1.49 | -2.35% | 59.71 | 64.90 | 219355 | 134102 | 8.94% |
| 2025-09-05 | 60.35 | 63.27 | 3.92 | 6.60% | 59.78 | 63.81 | 214810 | 133568 | 8.75% |
| 2025-09-04 | 58.95 | 59.35 | 1.26 | 2.17% | 58.26 | 64.78 | 244134 | 149977 | 9.95% |
| 2025-09-03 | 54.43 | 58.09 | 3.64 | 6.69% | 54.43 | 59.67 | 185585 | 107631 | 7.56% |
| 2025-09-02 | 55.30 | 54.45 | -1.35 | -2.42% | 54.37 | 57.57 | 173885 | 97165 | 7.09% |
| 2025-09-01 | 53.50 | 55.80 | 2.19 | 4.09% | 53.23 | 55.86 | 150091 | 81985 | 6.12% |
| 2025-08-29 | 52.00 | 53.61 | 1.06 | 2.02% | 51.18 | 55.18 | 136289 | 72668 | 5.55% |
| 2025-08-28 | 51.45 | 52.55 | 1.08 | 2.10% | 50.90 | 53.18 | 100674 | 52425 | 4.10% |
| 2025-08-27 | 53.00 | 51.47 | -2.00 | -3.74% | 51.45 | 54.31 | 126921 | 67162 | 5.17% |
| 2025-08-26 | 51.60 | 53.47 | 1.88 | 3.64% | 51.12 | 55.28 | 156247 | 83460 | 6.37% |
| 2025-08-25 | 52.12 | 51.59 | -0.35 | -0.67% | 51.00 | 53.18 | 132247 | 68751 | 5.39% |
| 2025-08-22 | 47.70 | 51.94 | 5.69 | 12.30% | 47.32 | 52.99 | 220063 | 111065 | 8.97% |
| 2025-08-21 | 46.55 | 46.25 | -0.51 | -1.09% | 45.92 | 46.99 | 52301 | 24208 | 2.13% |
| 2025-08-20 | 46.72 | 46.76 | 0.04 | 0.09% | 45.80 | 46.86 | 50108 | 23170 | 2.04% |
| 2025-08-19 | 45.80 | 46.72 | 0.81 | 1.76% | 45.80 | 47.45 | 82692 | 38685 | 3.37% |
| 2025-08-18 | 46.37 | 45.91 | -0.24 | -0.52% | 45.59 | 46.58 | 83002 | 38264 | 3.38% |
| 2025-08-15 | 44.06 | 46.15 | 2.12 | 4.81% | 44.00 | 46.90 | 102380 | 46902 | 4.17% |
| 2025-08-14 | 45.19 | 44.03 | -1.16 | -2.57% | 43.67 | 45.29 | 53393 | 23721 | 2.18% |
| 2025-08-13 | 44.47 | 45.19 | 0.73 | 1.64% | 44.16 | 45.47 | 54266 | 24356 | 2.21% |
| 2025-08-12 | 44.50 | 44.46 | -0.14 | -0.31% | 43.90 | 44.69 | 33980 | 15021 | 1.38% |
| 2025-08-11 | 43.20 | 44.60 | 1.51 | 3.50% | 43.20 | 44.81 | 68951 | 30517 | 2.81% |
| 2025-08-08 | 43.27 | 43.09 | -0.18 | -0.42% | 43.02 | 43.95 | 30786 | 13337 | 1.25% |
| 2025-08-07 | 43.80 | 43.27 | -0.61 | -1.39% | 43.07 | 44.06 | 37615 | 16375 | 1.53% |
| 2025-08-06 | 43.31 | 43.88 | 0.58 | 1.34% | 42.96 | 44.05 | 36494 | 15942 | 1.49% |
| 2025-08-05 | 43.20 | 43.30 | 0.16 | 0.37% | 42.94 | 43.53 | 30748 | 13276 | 1.25% |
| 2025-08-04 | 43.25 | 43.14 | -0.21 | -0.48% | 42.60 | 43.25 | 30546 | 13106 | 1.24% |
| 2025-08-01 | 42.50 | 43.35 | 0.47 | 1.10% | 42.50 | 43.90 | 40554 | 17559 | 1.65% |
| 2025-07-31 | 43.80 | 42.88 | -1.16 | -2.63% | 42.72 | 44.44 | 63435 | 27596 | 2.59% |
| 2025-07-30 | 45.13 | 44.04 | -1.07 | -2.37% | 43.71 | 45.13 | 75592 | 33477 | 3.08% |
| 2025-07-29 | 45.00 | 45.11 | 0.05 | 0.11% | 44.65 | 45.50 | 44295 | 19955 | 1.81% |
| 2025-07-28 | 45.08 | 45.06 | 0.06 | 0.13% | 44.45 | 45.40 | 48260 | 21664 | 1.97% |
| 2025-07-25 | 45.09 | 45.00 | -0.13 | -0.29% | 44.71 | 45.94 | 47074 | 21225 | 1.92% |
| 2025-07-24 | 43.99 | 45.13 | 1.18 | 2.68% | 43.80 | 45.17 | 54075 | 24180 | 2.20% |
| 2025-07-23 | 44.80 | 43.95 | -0.74 | -1.66% | 43.77 | 45.38 | 63357 | 28165 | 2.58% |
| 2025-07-22 | 43.99 | 44.69 | 0.72 | 1.64% | 43.73 | 45.43 | 69955 | 31337 | 2.85% |
| 2025-07-21 | 43.75 | 43.97 | 0.29 | 0.66% | 43.53 | 44.18 | 32274 | 14182 | 1.32% |
| 2025-07-18 | 43.59 | 43.68 | 0.20 | 0.46% | 43.53 | 44.60 | 39553 | 17385 | 1.61% |
| 2025-07-17 | 44.05 | 43.48 | -0.31 | -0.71% | 43.11 | 44.05 | 52096 | 22660 | 2.12% |
| 2025-07-16 | 43.61 | 43.79 | 0.19 | 0.44% | 43.31 | 44.30 | 37355 | 16331 | 1.52% |
| 2025-07-15 | 45.30 | 43.60 | -1.72 | -3.80% | 43.10 | 45.59 | 78550 | 34491 | 3.20% |
| 2025-07-14 | 45.69 | 45.32 | -0.61 | -1.33% | 45.18 | 46.12 | 28826 | 13112 | 1.17% |
| 2025-07-11 | 46.21 | 45.93 | -0.30 | -0.65% | 45.66 | 46.43 | 28297 | 13044 | 1.15% |
| 2025-07-10 | 46.80 | 46.23 | -0.75 | -1.60% | 46.11 | 47.37 | 36342 | 16930 | 1.48% |
| 2025-07-09 | 46.55 | 46.98 | 0.34 | 0.73% | 46.42 | 47.77 | 48369 | 22807 | 1.97% |
| 2025-07-08 | 45.38 | 46.64 | 1.35 | 2.98% | 44.94 | 47.09 | 51810 | 24001 | 2.11% |
| 2025-07-07 | 45.50 | 45.29 | -0.27 | -0.59% | 45.10 | 45.79 | 24090 | 10937 | 0.98% |
| 2025-07-04 | 47.89 | 45.56 | -2.43 | -5.06% | 45.36 | 47.90 | 75798 | 34945 | 3.09% |
| 2025-07-03 | 46.50 | 47.99 | 1.59 | 3.43% | 45.47 | 49.36 | 97293 | 46294 | 3.97% |
| 2025-07-02 | 45.70 | 46.40 | 0.71 | 1.55% | 44.90 | 46.48 | 43624 | 19964 | 1.78% |
| 2025-07-01 | 44.92 | 45.69 | 0.61 | 1.35% | 44.77 | 46.24 | 53469 | 24373 | 2.18% |
| 2025-06-30 | 44.59 | 45.08 | 0.70 | 1.58% | 44.12 | 45.29 | 35247 | 15784 | 1.44% |
| 2025-06-27 | 44.65 | 44.38 | -0.11 | -0.25% | 44.27 | 45.96 | 35732 | 16100 | 1.46% |
| 2025-06-26 | 45.24 | 44.49 | -0.75 | -1.66% | 44.23 | 46.69 | 46843 | 21258 | 1.91% |
| 2025-06-25 | 44.60 | 45.24 | 0.68 | 1.53% | 44.40 | 45.75 | 35408 | 15944 | 1.44% |
| 2025-06-24 | 42.63 | 44.56 | 1.93 | 4.53% | 42.55 | 44.80 | 44471 | 19521 | 1.81% |
| 2025-06-23 | 41.50 | 42.63 | 0.75 | 1.79% | 41.41 | 42.85 | 25527 | 10840 | 1.04% |
| 2025-06-20 | 42.74 | 41.88 | -0.69 | -1.62% | 41.60 | 43.10 | 32043 | 13538 | 1.31% |
| 2025-06-19 | 44.10 | 42.57 | -1.65 | -3.73% | 42.19 | 45.10 | 52847 | 22826 | 2.15% |
| 2025-06-18 | 43.74 | 44.22 | 0.43 | 0.98% | 43.49 | 45.25 | 46730 | 20775 | 1.90% |
| 2025-06-17 | 44.09 | 43.79 | -0.15 | -0.34% | 43.55 | 44.37 | 20551 | 9038 | 0.84% |
| 2025-06-16 | 42.89 | 43.94 | 0.94 | 2.19% | 42.46 | 44.22 | 36217 | 15828 | 1.48% |
| 2025-06-13 | 43.40 | 43.00 | -0.45 | -1.04% | 42.43 | 43.70 | 39262 | 16838 | 1.60% |
| 2025-06-12 | 43.74 | 43.45 | -0.25 | -0.57% | 43.10 | 44.40 | 27439 | 11983 | 1.12% |
| 2025-06-11 | 45.20 | 43.70 | -1.49 | -3.30% | 43.58 | 45.65 | 48783 | 21563 | 1.99% |
| 2025-06-10 | 45.33 | 45.19 | -0.06 | -0.13% | 44.90 | 46.20 | 42916 | 19541 | 1.75% |
| 2025-06-09 | 44.85 | 45.25 | 0.61 | 1.37% | 44.64 | 46.76 | 65403 | 30056 | 2.67% |