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 | 56.98 | 58.59 | 1.87 | 3.30% | 56.60 | 59.88 | 15585 | 9129 | 2.00% |
| 2025-09-15 | 57.00 | 56.72 | -1.36 | -2.34% | 56.60 | 58.94 | 11286 | 6488 | 1.45% |
| 2025-09-12 | 56.06 | 58.08 | 2.02 | 3.60% | 55.03 | 58.75 | 15995 | 9111 | 2.05% |
| 2025-09-11 | 54.14 | 56.06 | 1.42 | 2.60% | 53.15 | 57.39 | 14151 | 7885 | 1.82% |
| 2025-09-10 | 56.55 | 54.64 | -2.33 | -4.09% | 54.55 | 57.03 | 13794 | 7675 | 1.77% |
| 2025-09-09 | 56.20 | 56.97 | 0.99 | 1.77% | 55.82 | 60.29 | 23080 | 13412 | 2.96% |
| 2025-09-08 | 55.78 | 55.98 | 0.09 | 0.16% | 54.94 | 56.41 | 8488 | 4730 | 1.09% |
| 2025-09-05 | 54.81 | 55.89 | 0.74 | 1.34% | 53.89 | 56.03 | 10998 | 6053 | 1.41% |
| 2025-09-04 | 55.82 | 55.15 | -0.85 | -1.52% | 53.80 | 57.39 | 14728 | 8165 | 1.89% |
| 2025-09-03 | 56.12 | 56.00 | -0.09 | -0.16% | 55.72 | 58.30 | 10838 | 6160 | 1.39% |
| 2025-09-02 | 59.60 | 56.09 | -4.05 | -6.73% | 56.00 | 59.63 | 18749 | 10764 | 2.40% |
| 2025-09-01 | 62.00 | 60.14 | -1.95 | -3.14% | 59.01 | 63.50 | 24121 | 14825 | 3.09% |
| 2025-08-29 | 61.50 | 62.09 | 1.98 | 3.29% | 60.22 | 63.88 | 23517 | 14711 | 3.02% |
| 2025-08-28 | 62.95 | 60.11 | -2.00 | -3.22% | 58.20 | 62.99 | 25805 | 15491 | 3.31% |
| 2025-08-27 | 58.68 | 62.11 | 4.78 | 8.34% | 57.00 | 65.80 | 41327 | 25001 | 5.30% |
| 2025-08-26 | 60.70 | 57.33 | -2.74 | -4.56% | 57.33 | 60.70 | 18191 | 10650 | 2.33% |
| 2025-08-25 | 59.25 | 60.07 | 0.52 | 0.87% | 59.12 | 60.99 | 21205 | 12701 | 2.72% |
| 2025-08-22 | 60.10 | 59.55 | -0.55 | -0.92% | 58.80 | 60.58 | 15566 | 9285 | 2.00% |
| 2025-08-21 | 62.00 | 60.10 | -1.40 | -2.28% | 59.70 | 62.28 | 19711 | 11938 | 2.53% |
| 2025-08-20 | 64.00 | 61.50 | -3.50 | -5.38% | 58.85 | 64.00 | 32817 | 20086 | 4.21% |
| 2025-08-19 | 70.20 | 65.00 | -5.90 | -8.32% | 64.10 | 70.20 | 46464 | 30726 | 5.96% |
| 2025-08-18 | 70.86 | 70.90 | -1.64 | -2.26% | 66.45 | 71.83 | 45905 | 31462 | 5.89% |
| 2025-08-15 | 58.50 | 72.54 | 11.94 | 19.70% | 58.01 | 72.72 | 57670 | 39377 | 7.40% |
| 2025-08-14 | 51.30 | 60.60 | 8.45 | 16.20% | 51.30 | 62.40 | 45792 | 26199 | 5.87% |
| 2025-08-13 | 49.60 | 52.15 | 2.86 | 5.80% | 47.45 | 54.48 | 35261 | 17634 | 4.52% |
| 2025-08-12 | 49.33 | 49.29 | -0.56 | -1.12% | 49.01 | 52.00 | 26221 | 13155 | 3.36% |
| 2025-08-11 | 51.90 | 49.85 | -2.07 | -3.99% | 47.81 | 51.92 | 38717 | 18883 | 4.97% |
| 2025-08-08 | 43.00 | 51.92 | 8.65 | 19.99% | 42.51 | 51.92 | 40837 | 19675 | 5.24% |
| 2025-08-07 | 43.71 | 43.27 | -0.88 | -1.99% | 41.72 | 44.11 | 22576 | 9708 | 2.90% |
| 2025-08-06 | 44.56 | 44.15 | -0.41 | -0.92% | 43.57 | 46.44 | 27980 | 12584 | 3.59% |
| 2025-08-05 | 46.00 | 44.56 | 0.83 | 1.90% | 44.02 | 48.88 | 43322 | 20020 | 5.56% |
| 2025-08-04 | 36.49 | 43.73 | 7.29 | 20.01% | 36.01 | 43.73 | 40847 | 16648 | 5.24% |
| 2025-08-01 | 36.46 | 36.44 | -0.29 | -0.79% | 36.11 | 37.01 | 12798 | 4687 | 1.64% |
| 2025-07-31 | 36.46 | 36.73 | -0.24 | -0.65% | 36.30 | 37.71 | 11764 | 4352 | 1.51% |
| 2025-07-30 | 36.99 | 36.97 | -0.83 | -2.20% | 36.60 | 38.01 | 12398 | 4616 | 1.59% |
| 2025-07-29 | 37.06 | 37.80 | 0.60 | 1.61% | 36.55 | 38.30 | 13084 | 4884 | 1.68% |
| 2025-07-28 | 37.38 | 37.20 | 0.01 | 0.03% | 37.06 | 38.31 | 10983 | 4113 | 1.41% |
| 2025-07-25 | 37.11 | 37.19 | 0.19 | 0.51% | 36.70 | 37.58 | 10296 | 3828 | 1.32% |
| 2025-07-24 | 36.82 | 37.00 | 0.18 | 0.49% | 36.51 | 37.60 | 9263 | 3416 | 1.19% |
| 2025-07-23 | 36.30 | 36.82 | 0.28 | 0.77% | 35.84 | 37.75 | 12740 | 4717 | 1.63% |
| 2025-07-22 | 37.85 | 36.54 | -0.85 | -2.27% | 36.06 | 37.85 | 15883 | 5845 | 2.04% |
| 2025-07-21 | 34.35 | 37.39 | 3.06 | 8.91% | 34.35 | 38.50 | 31009 | 11269 | 3.98% |
| 2025-07-18 | 34.42 | 34.33 | -0.09 | -0.26% | 33.78 | 34.42 | 8594 | 2927 | 1.10% |
| 2025-07-17 | 34.43 | 34.42 | -0.33 | -0.95% | 33.95 | 34.79 | 12932 | 4434 | 1.66% |
| 2025-07-16 | 34.44 | 34.75 | 0.43 | 1.25% | 34.31 | 36.45 | 34699 | 12213 | 4.45% |
| 2025-07-15 | 33.10 | 34.32 | 1.73 | 5.31% | 32.38 | 35.53 | 28854 | 9877 | 3.70% |
| 2025-07-14 | 31.75 | 32.59 | 1.02 | 3.23% | 31.66 | 32.66 | 13569 | 4376 | 1.74% |
| 2025-07-11 | 31.46 | 31.57 | 0.17 | 0.54% | 31.08 | 31.65 | 9722 | 3047 | 1.25% |
| 2025-07-10 | 31.62 | 31.40 | -0.38 | -1.20% | 31.31 | 32.10 | 9023 | 2847 | 1.16% |
| 2025-07-09 | 31.73 | 31.78 | 0.18 | 0.57% | 31.22 | 32.31 | 11028 | 3504 | 1.41% |
| 2025-07-08 | 31.90 | 31.60 | -0.11 | -0.35% | 31.35 | 32.33 | 6905 | 2188 | 0.89% |
| 2025-07-07 | 31.71 | 31.71 | 0.02 | 0.06% | 30.90 | 31.99 | 13466 | 4233 | 1.73% |
| 2025-07-04 | 32.08 | 31.69 | -0.24 | -0.75% | 31.32 | 32.09 | 8804 | 2785 | 1.13% |
| 2025-07-03 | 31.55 | 31.93 | 0.18 | 0.57% | 31.50 | 32.38 | 9727 | 3106 | 1.25% |
| 2025-07-02 | 33.25 | 31.75 | -1.70 | -5.08% | 31.62 | 33.53 | 18309 | 5915 | 2.35% |
| 2025-07-01 | 31.95 | 33.45 | 1.24 | 3.85% | 31.77 | 34.59 | 28400 | 9423 | 3.64% |
| 2025-06-30 | 32.50 | 32.21 | -0.40 | -1.23% | 31.13 | 32.65 | 19499 | 6208 | 2.50% |
| 2025-06-27 | 32.49 | 32.61 | 0.69 | 2.16% | 31.59 | 33.00 | 29032 | 9383 | 5.88% |
| 2025-06-26 | 28.80 | 31.92 | 3.04 | 10.53% | 28.31 | 32.68 | 33341 | 10331 | 6.75% |
| 2025-06-25 | 28.61 | 28.88 | 0.38 | 1.33% | 28.00 | 29.03 | 10337 | 2961 | 2.09% |
| 2025-06-24 | 28.99 | 28.50 | 0.09 | 0.32% | 28.38 | 29.05 | 7559 | 2175 | 1.53% |
| 2025-06-23 | 27.80 | 28.41 | 0.42 | 1.50% | 27.80 | 28.85 | 6853 | 1941 | 1.39% |
| 2025-06-20 | 28.20 | 27.99 | -0.17 | -0.60% | 27.95 | 28.69 | 6629 | 1872 | 1.34% |
| 2025-06-19 | 28.60 | 28.16 | -0.37 | -1.30% | 27.50 | 28.67 | 11888 | 3339 | 2.41% |
| 2025-06-18 | 29.53 | 28.53 | -1.57 | -5.22% | 28.51 | 29.74 | 17427 | 5030 | 3.53% |
| 2025-06-17 | 29.02 | 30.10 | 0.90 | 3.08% | 29.02 | 31.78 | 25347 | 7766 | 5.13% |
| 2025-06-16 | 28.87 | 29.20 | 0.61 | 2.13% | 28.30 | 29.23 | 7964 | 2303 | 1.61% |
| 2025-06-13 | 28.42 | 28.59 | 0.20 | 0.70% | 28.02 | 28.99 | 11256 | 3203 | 2.28% |
| 2025-06-12 | 27.89 | 28.39 | 0.45 | 1.61% | 27.83 | 28.58 | 8393 | 2371 | 1.70% |
| 2025-06-11 | 27.95 | 27.94 | 0.21 | 0.76% | 27.63 | 28.02 | 5629 | 1568 | 1.14% |
| 2025-06-10 | 27.55 | 27.73 | 0.09 | 0.33% | 27.32 | 28.15 | 8062 | 2239 | 1.63% |
| 2025-06-09 | 27.42 | 27.64 | 0.39 | 1.43% | 27.42 | 28.08 | 9011 | 2496 | 1.82% |