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 | 55.00 | 55.44 | -0.78 | -1.39% | 54.51 | 55.66 | 26178 | 14430 | 2.18% |
| 2025-09-12 | 56.03 | 56.22 | 0.19 | 0.34% | 55.49 | 57.18 | 24169 | 13598 | 2.01% |
| 2025-09-11 | 54.63 | 56.03 | 1.26 | 2.30% | 54.16 | 56.34 | 23636 | 13152 | 1.97% |
| 2025-09-10 | 55.57 | 54.77 | -0.80 | -1.44% | 54.70 | 55.98 | 17628 | 9715 | 1.47% |
| 2025-09-09 | 57.18 | 55.57 | -2.09 | -3.62% | 55.31 | 57.40 | 23361 | 13116 | 1.94% |
| 2025-09-08 | 55.60 | 57.66 | 2.06 | 3.71% | 55.19 | 57.75 | 35743 | 20271 | 2.97% |
| 2025-09-05 | 53.90 | 55.60 | 1.71 | 3.17% | 53.90 | 55.79 | 24393 | 13410 | 2.03% |
| 2025-09-04 | 56.11 | 53.89 | -2.36 | -4.20% | 52.90 | 56.70 | 40113 | 21958 | 3.34% |
| 2025-09-03 | 56.25 | 56.25 | -0.15 | -0.27% | 55.55 | 57.84 | 32934 | 18694 | 2.74% |
| 2025-09-02 | 58.49 | 56.40 | -2.21 | -3.77% | 55.61 | 59.44 | 42488 | 24190 | 3.53% |
| 2025-09-01 | 57.89 | 58.61 | 1.14 | 1.98% | 57.82 | 60.44 | 40767 | 24001 | 3.39% |
| 2025-08-29 | 58.75 | 57.47 | -1.51 | -2.56% | 57.00 | 58.90 | 39509 | 22719 | 3.29% |
| 2025-08-28 | 56.76 | 58.98 | 1.15 | 1.99% | 56.65 | 59.12 | 56811 | 32985 | 4.73% |
| 2025-08-27 | 59.61 | 57.83 | -1.57 | -2.64% | 57.82 | 60.99 | 52209 | 31257 | 4.34% |
| 2025-08-26 | 59.06 | 59.40 | -0.27 | -0.45% | 58.33 | 60.36 | 37015 | 21920 | 3.08% |
| 2025-08-25 | 61.80 | 59.67 | -0.92 | -1.52% | 59.09 | 61.90 | 55949 | 33608 | 4.65% |
| 2025-08-22 | 58.99 | 60.59 | 1.51 | 2.56% | 58.93 | 61.33 | 49565 | 29881 | 4.12% |
| 2025-08-21 | 60.44 | 59.08 | -0.76 | -1.27% | 58.61 | 60.46 | 26931 | 15972 | 2.24% |
| 2025-08-20 | 60.00 | 59.84 | 0.18 | 0.30% | 58.38 | 60.56 | 35015 | 20791 | 2.91% |
| 2025-08-19 | 61.42 | 59.66 | -1.84 | -2.99% | 59.60 | 61.42 | 44650 | 26841 | 3.71% |
| 2025-08-18 | 60.80 | 61.50 | 1.03 | 1.70% | 59.60 | 62.40 | 68957 | 41899 | 5.74% |
| 2025-08-15 | 58.34 | 60.47 | 1.84 | 3.14% | 58.34 | 62.17 | 70210 | 42493 | 5.84% |
| 2025-08-14 | 62.48 | 58.63 | -3.84 | -6.15% | 58.50 | 62.88 | 89535 | 53533 | 7.45% |
| 2025-08-13 | 56.92 | 62.47 | 6.97 | 12.56% | 56.81 | 63.10 | 114658 | 69985 | 9.54% |
| 2025-08-12 | 54.55 | 55.50 | 0.96 | 1.76% | 53.63 | 55.83 | 41995 | 23001 | 3.49% |
| 2025-08-11 | 54.30 | 54.54 | 0.19 | 0.35% | 53.50 | 54.85 | 29422 | 15964 | 2.45% |
| 2025-08-08 | 54.11 | 54.35 | -0.10 | -0.18% | 54.01 | 55.89 | 32233 | 17721 | 2.68% |
| 2025-08-07 | 54.74 | 54.45 | 0.04 | 0.07% | 53.89 | 54.83 | 25345 | 13761 | 2.11% |
| 2025-08-06 | 53.22 | 54.41 | 1.22 | 2.29% | 53.09 | 55.13 | 42369 | 23012 | 3.52% |
| 2025-08-05 | 53.60 | 53.19 | -0.13 | -0.24% | 52.90 | 54.05 | 22806 | 12160 | 1.90% |
| 2025-08-04 | 51.61 | 53.32 | 0.90 | 1.72% | 51.33 | 53.60 | 29019 | 15282 | 2.41% |
| 2025-08-01 | 51.75 | 52.42 | 0.67 | 1.29% | 51.32 | 53.98 | 40264 | 21228 | 3.35% |
| 2025-07-31 | 52.68 | 51.75 | -1.05 | -1.99% | 51.50 | 53.08 | 30493 | 15916 | 2.54% |
| 2025-07-30 | 53.35 | 52.80 | -0.52 | -0.98% | 52.43 | 54.33 | 30397 | 16208 | 2.53% |
| 2025-07-29 | 52.77 | 53.32 | 0.94 | 1.79% | 52.08 | 53.87 | 33497 | 17822 | 2.79% |
| 2025-07-28 | 53.19 | 52.38 | -0.51 | -0.96% | 52.18 | 53.25 | 23671 | 12418 | 1.97% |
| 2025-07-25 | 52.49 | 52.89 | 0.70 | 1.34% | 51.80 | 52.98 | 29020 | 15219 | 2.41% |
| 2025-07-24 | 51.42 | 52.19 | 0.89 | 1.73% | 51.33 | 52.50 | 30436 | 15860 | 2.53% |
| 2025-07-23 | 50.82 | 51.30 | 0.50 | 0.98% | 50.31 | 52.55 | 36471 | 18854 | 3.03% |
| 2025-07-22 | 50.49 | 50.80 | 0.30 | 0.59% | 50.43 | 51.19 | 22035 | 11196 | 1.83% |
| 2025-07-21 | 50.39 | 50.50 | 0.01 | 0.02% | 50.12 | 50.55 | 15941 | 8027 | 1.33% |
| 2025-07-18 | 50.28 | 50.49 | 0.38 | 0.76% | 49.70 | 50.54 | 15695 | 7854 | 1.31% |
| 2025-07-17 | 49.60 | 50.11 | 0.47 | 0.95% | 49.51 | 50.13 | 12562 | 6261 | 1.04% |
| 2025-07-16 | 49.99 | 49.64 | -0.45 | -0.90% | 49.42 | 50.27 | 14502 | 7221 | 1.21% |
| 2025-07-15 | 50.32 | 50.09 | 0.00 | 0.00% | 49.50 | 50.53 | 15901 | 7939 | 1.32% |
| 2025-07-14 | 50.38 | 50.09 | -0.33 | -0.65% | 50.00 | 50.81 | 13733 | 6917 | 1.14% |
| 2025-07-11 | 50.12 | 50.42 | 0.03 | 0.06% | 49.90 | 50.83 | 17433 | 8782 | 1.45% |
| 2025-07-10 | 49.95 | 50.39 | 0.30 | 0.60% | 49.95 | 50.49 | 14142 | 7109 | 1.18% |
| 2025-07-09 | 50.86 | 50.09 | -0.50 | -0.99% | 49.97 | 50.86 | 19758 | 9948 | 1.64% |
| 2025-07-08 | 51.24 | 50.59 | -0.40 | -0.78% | 50.36 | 51.30 | 29906 | 15196 | 2.49% |
| 2025-07-07 | 48.88 | 50.99 | 2.57 | 5.31% | 48.49 | 51.55 | 45598 | 23020 | 3.79% |
| 2025-07-04 | 48.90 | 48.42 | -0.80 | -1.63% | 48.42 | 49.40 | 20021 | 9779 | 1.67% |
| 2025-07-03 | 49.95 | 49.22 | -0.26 | -0.53% | 48.60 | 49.95 | 19572 | 9604 | 1.63% |
| 2025-07-02 | 49.90 | 50.08 | -0.30 | -0.60% | 49.80 | 50.88 | 22621 | 11356 | 1.88% |
| 2025-07-01 | 50.97 | 50.38 | 0.01 | 0.02% | 50.27 | 51.46 | 33436 | 16997 | 2.78% |
| 2025-06-30 | 49.00 | 50.37 | 1.89 | 3.90% | 49.00 | 50.75 | 33533 | 16836 | 2.79% |
| 2025-06-27 | 48.49 | 48.48 | 0.23 | 0.48% | 48.22 | 49.08 | 16240 | 7901 | 1.35% |
| 2025-06-26 | 48.70 | 48.25 | -0.58 | -1.19% | 48.25 | 49.13 | 16352 | 7963 | 1.36% |
| 2025-06-25 | 48.70 | 48.83 | 0.23 | 0.47% | 48.15 | 48.88 | 18772 | 9117 | 1.56% |
| 2025-06-24 | 48.14 | 48.60 | 0.62 | 1.29% | 47.97 | 48.67 | 20316 | 9844 | 1.69% |
| 2025-06-23 | 47.00 | 47.98 | 0.55 | 1.16% | 46.59 | 48.15 | 12249 | 5844 | 1.02% |
| 2025-06-20 | 47.50 | 47.43 | 0.01 | 0.02% | 47.43 | 48.20 | 11734 | 5614 | 0.98% |
| 2025-06-19 | 47.84 | 47.42 | -0.41 | -0.86% | 47.30 | 48.29 | 14521 | 6938 | 1.21% |
| 2025-06-18 | 46.90 | 47.83 | 0.72 | 1.53% | 46.88 | 47.90 | 12873 | 6102 | 1.07% |
| 2025-06-17 | 46.96 | 47.11 | 0.08 | 0.17% | 46.86 | 47.33 | 8823 | 4154 | 0.73% |
| 2025-06-16 | 46.69 | 47.03 | 0.09 | 0.19% | 46.69 | 47.27 | 9254 | 4350 | 0.77% |
| 2025-06-13 | 47.60 | 46.94 | -0.71 | -1.49% | 46.60 | 47.92 | 21775 | 10255 | 1.81% |
| 2025-06-12 | 48.12 | 47.65 | -0.47 | -0.98% | 47.50 | 48.29 | 18957 | 9068 | 1.58% |
| 2025-06-11 | 48.43 | 48.12 | 0.06 | 0.12% | 47.98 | 48.80 | 14475 | 6997 | 1.20% |
| 2025-06-10 | 49.20 | 48.06 | -1.36 | -2.75% | 47.90 | 49.40 | 26473 | 12829 | 2.20% |
| 2025-06-09 | 48.45 | 49.42 | 1.24 | 2.57% | 48.16 | 49.69 | 25656 | 12555 | 2.13% |