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 | 58.69 | 57.10 | -1.38 | -2.36% | 56.60 | 58.82 | 168903 | 96672 | 2.60% |
| 2025-09-15 | 60.02 | 58.48 | -1.27 | -2.13% | 58.36 | 60.02 | 114079 | 67214 | 1.76% |
| 2025-09-12 | 60.60 | 59.75 | -0.83 | -1.37% | 59.48 | 60.69 | 124250 | 74548 | 1.91% |
| 2025-09-11 | 58.66 | 60.58 | 1.72 | 2.92% | 58.52 | 60.58 | 121663 | 72724 | 1.87% |
| 2025-09-10 | 59.98 | 58.86 | -1.13 | -1.88% | 58.44 | 60.38 | 129848 | 76782 | 2.00% |
| 2025-09-09 | 62.73 | 59.99 | -2.79 | -4.44% | 59.78 | 62.77 | 140413 | 85405 | 2.16% |
| 2025-09-08 | 61.60 | 62.78 | 2.28 | 3.77% | 61.20 | 63.11 | 159794 | 99430 | 2.46% |
| 2025-09-05 | 59.13 | 60.50 | 1.35 | 2.28% | 58.80 | 60.85 | 123429 | 74030 | 1.90% |
| 2025-09-04 | 60.48 | 59.15 | -1.31 | -2.17% | 57.80 | 61.10 | 170007 | 100738 | 2.62% |
| 2025-09-03 | 62.88 | 60.46 | -2.40 | -3.82% | 60.28 | 63.60 | 170068 | 104899 | 2.62% |
| 2025-09-02 | 64.28 | 62.86 | -1.52 | -2.36% | 61.75 | 64.30 | 189881 | 119369 | 2.92% |
| 2025-09-01 | 62.50 | 64.38 | 2.02 | 3.24% | 62.37 | 65.08 | 245558 | 156707 | 3.78% |
| 2025-08-29 | 60.89 | 62.36 | 1.28 | 2.10% | 59.51 | 63.20 | 255170 | 156372 | 3.93% |
| 2025-08-28 | 59.66 | 61.08 | 3.72 | 6.49% | 58.90 | 61.66 | 335052 | 202033 | 5.16% |
| 2025-08-27 | 58.02 | 57.36 | -1.24 | -2.12% | 55.89 | 59.88 | 289480 | 166338 | 4.46% |
| 2025-08-26 | 58.98 | 58.60 | -0.38 | -0.64% | 58.08 | 59.45 | 124724 | 73174 | 1.92% |
| 2025-08-25 | 57.91 | 58.98 | 1.28 | 2.22% | 57.40 | 59.99 | 196272 | 114980 | 3.02% |
| 2025-08-22 | 56.56 | 57.70 | 1.16 | 2.05% | 56.25 | 57.80 | 139453 | 79727 | 2.15% |
| 2025-08-21 | 57.36 | 56.54 | -0.82 | -1.43% | 56.22 | 58.00 | 99788 | 56841 | 1.54% |
| 2025-08-20 | 57.57 | 57.36 | -0.33 | -0.57% | 56.30 | 58.00 | 107500 | 61330 | 1.65% |
| 2025-08-19 | 58.75 | 58.34 | -0.41 | -0.70% | 57.90 | 59.90 | 121960 | 71501 | 1.88% |
| 2025-08-18 | 58.35 | 58.75 | 0.60 | 1.03% | 57.59 | 59.43 | 155785 | 91160 | 2.40% |
| 2025-08-15 | 54.98 | 58.15 | 3.04 | 5.52% | 54.96 | 58.97 | 163622 | 93725 | 2.52% |
| 2025-08-14 | 56.92 | 55.11 | -1.66 | -2.92% | 55.10 | 57.08 | 122688 | 68695 | 1.89% |
| 2025-08-13 | 55.25 | 56.77 | 1.66 | 3.01% | 54.66 | 57.18 | 158593 | 88598 | 2.44% |
| 2025-08-12 | 55.20 | 55.11 | 0.08 | 0.15% | 54.23 | 55.41 | 87575 | 47952 | 1.35% |
| 2025-08-11 | 54.06 | 55.03 | 0.99 | 1.83% | 54.00 | 56.10 | 125488 | 69518 | 1.93% |
| 2025-08-08 | 54.40 | 54.04 | -0.26 | -0.48% | 53.92 | 54.76 | 67690 | 36741 | 1.04% |
| 2025-08-07 | 55.34 | 54.30 | -1.06 | -1.91% | 54.10 | 55.47 | 98971 | 53992 | 1.52% |
| 2025-08-06 | 55.32 | 55.36 | 0.09 | 0.16% | 54.80 | 55.97 | 114968 | 63684 | 1.77% |
| 2025-08-05 | 54.54 | 55.27 | 0.77 | 1.41% | 54.18 | 55.65 | 124532 | 68489 | 1.92% |
| 2025-08-04 | 53.81 | 54.50 | 0.60 | 1.11% | 53.60 | 54.66 | 96446 | 52268 | 1.48% |
| 2025-08-01 | 54.54 | 53.90 | -0.64 | -1.17% | 53.40 | 54.70 | 100802 | 54407 | 1.55% |
| 2025-07-31 | 55.60 | 54.54 | -1.34 | -2.40% | 54.14 | 56.40 | 136474 | 75055 | 2.10% |
| 2025-07-30 | 54.77 | 55.88 | 1.11 | 2.03% | 54.68 | 57.23 | 197189 | 110506 | 3.04% |
| 2025-07-29 | 54.64 | 54.77 | -0.02 | -0.04% | 53.75 | 55.25 | 125062 | 67952 | 1.93% |
| 2025-07-28 | 55.02 | 54.79 | -0.23 | -0.42% | 54.36 | 55.91 | 164023 | 90098 | 2.52% |
| 2025-07-25 | 52.32 | 55.02 | 2.75 | 5.26% | 51.56 | 56.76 | 212940 | 115291 | 3.28% |
| 2025-07-24 | 51.27 | 52.27 | 1.00 | 1.95% | 51.20 | 53.13 | 145279 | 76050 | 2.24% |
| 2025-07-23 | 54.00 | 51.27 | -1.00 | -1.91% | 51.15 | 54.37 | 189392 | 99821 | 2.92% |
| 2025-07-22 | 51.87 | 52.27 | 0.71 | 1.38% | 51.51 | 52.68 | 96359 | 50192 | 1.48% |
| 2025-07-21 | 51.20 | 51.56 | 0.58 | 1.14% | 51.20 | 52.06 | 70148 | 36216 | 1.08% |
| 2025-07-18 | 51.47 | 50.98 | -0.49 | -0.95% | 50.91 | 51.73 | 71895 | 36795 | 1.11% |
| 2025-07-17 | 50.60 | 51.47 | 1.12 | 2.22% | 50.39 | 51.65 | 82626 | 42288 | 1.27% |
| 2025-07-16 | 50.33 | 50.35 | 0.01 | 0.02% | 50.21 | 50.88 | 38624 | 19518 | 0.59% |
| 2025-07-15 | 50.57 | 50.34 | -0.16 | -0.32% | 50.11 | 50.84 | 53885 | 27139 | 0.83% |
| 2025-07-14 | 51.24 | 50.50 | -0.30 | -0.59% | 50.50 | 51.80 | 61223 | 31206 | 0.94% |
| 2025-07-11 | 50.36 | 50.80 | 0.44 | 0.87% | 50.02 | 50.98 | 80324 | 40609 | 1.24% |
| 2025-07-10 | 50.18 | 50.36 | 0.05 | 0.10% | 49.70 | 50.46 | 51781 | 25948 | 0.80% |
| 2025-07-09 | 50.69 | 50.31 | -0.31 | -0.61% | 50.23 | 51.06 | 54886 | 27799 | 0.84% |
| 2025-07-08 | 50.31 | 50.62 | 0.14 | 0.28% | 50.02 | 50.83 | 61320 | 30982 | 0.94% |
| 2025-07-07 | 50.34 | 50.48 | 0.15 | 0.30% | 50.34 | 51.00 | 51702 | 26207 | 0.80% |
| 2025-07-04 | 50.77 | 50.33 | -0.53 | -1.04% | 50.22 | 50.99 | 63264 | 31992 | 0.97% |
| 2025-07-03 | 51.36 | 50.86 | -0.30 | -0.59% | 50.63 | 51.68 | 64078 | 32677 | 0.99% |
| 2025-07-02 | 52.00 | 51.16 | -0.97 | -1.86% | 50.80 | 52.30 | 94800 | 48759 | 1.46% |
| 2025-07-01 | 51.80 | 52.13 | 0.25 | 0.48% | 51.51 | 52.47 | 101133 | 52680 | 1.56% |
| 2025-06-30 | 50.43 | 51.88 | 1.58 | 3.14% | 50.09 | 52.10 | 126402 | 65063 | 1.95% |
| 2025-06-27 | 50.90 | 50.30 | -0.37 | -0.73% | 50.18 | 51.28 | 87315 | 44317 | 1.34% |
| 2025-06-26 | 50.06 | 50.67 | 0.61 | 1.22% | 49.88 | 51.09 | 129815 | 65828 | 2.00% |
| 2025-06-25 | 48.90 | 50.06 | 1.29 | 2.65% | 48.62 | 50.29 | 121806 | 60592 | 1.87% |
| 2025-06-24 | 47.78 | 48.77 | 0.79 | 1.65% | 47.51 | 48.98 | 74248 | 35962 | 1.14% |
| 2025-06-23 | 47.08 | 47.98 | 0.78 | 1.65% | 47.01 | 48.33 | 65552 | 31382 | 1.01% |
| 2025-06-20 | 47.22 | 47.20 | 0.07 | 0.15% | 46.98 | 47.35 | 36398 | 17161 | 0.56% |
| 2025-06-19 | 48.01 | 47.13 | -0.95 | -1.98% | 46.86 | 48.08 | 68488 | 32403 | 1.05% |
| 2025-06-18 | 47.98 | 48.08 | 0.08 | 0.17% | 47.91 | 48.58 | 66279 | 31947 | 1.02% |
| 2025-06-17 | 48.18 | 48.00 | -0.03 | -0.06% | 47.60 | 48.29 | 54078 | 25931 | 0.83% |
| 2025-06-16 | 47.95 | 48.03 | -0.18 | -0.37% | 47.38 | 48.55 | 73416 | 35352 | 1.13% |
| 2025-06-13 | 49.39 | 48.21 | -1.42 | -2.86% | 47.68 | 49.55 | 153942 | 74271 | 2.37% |
| 2025-06-12 | 50.13 | 49.63 | -0.49 | -0.98% | 49.60 | 50.76 | 74609 | 37296 | 1.15% |
| 2025-06-11 | 49.53 | 50.12 | 0.62 | 1.25% | 49.34 | 50.60 | 73139 | 36655 | 1.13% |
| 2025-06-10 | 50.19 | 49.50 | -0.68 | -1.36% | 49.30 | 50.66 | 88798 | 44314 | 1.37% |
| 2025-06-09 | 49.50 | 50.18 | 1.00 | 2.03% | 49.28 | 50.20 | 84165 | 41980 | 1.30% |