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 | 61.20 | 63.17 | 1.95 | 3.19% | 61.01 | 64.99 | 34758 | 22080 | 3.40% |
| 2025-09-12 | 62.00 | 61.22 | -0.58 | -0.94% | 61.00 | 62.67 | 26240 | 16202 | 2.57% |
| 2025-09-11 | 62.69 | 61.80 | 0.05 | 0.08% | 61.29 | 63.20 | 35406 | 21964 | 3.46% |
| 2025-09-10 | 60.00 | 61.75 | 2.20 | 3.69% | 60.00 | 64.18 | 52605 | 32713 | 5.15% |
| 2025-09-09 | 58.90 | 59.55 | 0.44 | 0.74% | 58.31 | 60.80 | 36719 | 21870 | 3.59% |
| 2025-09-08 | 54.66 | 59.11 | 4.91 | 9.06% | 54.20 | 59.78 | 53168 | 30720 | 5.20% |
| 2025-09-05 | 51.96 | 54.20 | 1.94 | 3.71% | 51.82 | 54.80 | 22237 | 11958 | 2.18% |
| 2025-09-04 | 55.45 | 52.26 | -3.64 | -6.51% | 51.21 | 56.46 | 39761 | 21280 | 3.89% |
| 2025-09-03 | 58.80 | 55.90 | -2.28 | -3.92% | 55.59 | 58.80 | 28276 | 16185 | 2.77% |
| 2025-09-02 | 59.06 | 58.18 | -0.86 | -1.46% | 56.79 | 59.79 | 43234 | 25209 | 4.23% |
| 2025-09-01 | 56.50 | 59.04 | 3.08 | 5.50% | 56.02 | 59.31 | 43650 | 25520 | 4.27% |
| 2025-08-29 | 56.08 | 55.96 | -0.53 | -0.94% | 55.10 | 57.18 | 23662 | 13267 | 2.32% |
| 2025-08-28 | 55.39 | 56.49 | 0.60 | 1.07% | 54.60 | 56.64 | 29050 | 16184 | 2.84% |
| 2025-08-27 | 57.25 | 55.89 | -1.31 | -2.29% | 55.89 | 59.18 | 32323 | 18647 | 3.16% |
| 2025-08-26 | 59.70 | 57.20 | -2.78 | -4.63% | 57.00 | 59.72 | 32076 | 18691 | 3.14% |
| 2025-08-25 | 59.87 | 59.98 | 0.70 | 1.18% | 59.08 | 61.98 | 35179 | 21300 | 3.44% |
| 2025-08-22 | 59.41 | 59.28 | -0.35 | -0.59% | 58.52 | 59.97 | 25961 | 15363 | 2.54% |
| 2025-08-21 | 59.65 | 59.63 | -0.03 | -0.05% | 58.99 | 61.45 | 35627 | 21379 | 3.49% |
| 2025-08-20 | 58.85 | 59.66 | -0.12 | -0.20% | 58.20 | 59.94 | 26027 | 15354 | 2.55% |
| 2025-08-19 | 57.94 | 59.78 | 1.84 | 3.18% | 56.00 | 60.44 | 62606 | 36757 | 6.13% |
| 2025-08-18 | 57.60 | 57.94 | -0.02 | -0.03% | 56.56 | 58.20 | 41551 | 23978 | 4.07% |
| 2025-08-15 | 56.24 | 57.96 | 1.96 | 3.50% | 56.17 | 58.29 | 32381 | 18593 | 3.17% |
| 2025-08-14 | 57.82 | 56.00 | -1.82 | -3.15% | 55.52 | 58.37 | 33614 | 19013 | 3.29% |
| 2025-08-13 | 58.88 | 57.82 | -0.20 | -0.34% | 57.13 | 58.88 | 32280 | 18633 | 3.16% |
| 2025-08-12 | 60.00 | 58.02 | -2.08 | -3.46% | 57.58 | 60.09 | 47066 | 27443 | 4.61% |
| 2025-08-11 | 56.03 | 60.10 | 5.48 | 10.03% | 55.31 | 62.59 | 86402 | 51485 | 8.46% |
| 2025-08-08 | 56.33 | 54.62 | -1.88 | -3.33% | 54.18 | 56.33 | 39414 | 21556 | 3.86% |
| 2025-08-07 | 55.19 | 56.50 | 2.66 | 4.94% | 54.60 | 58.28 | 66385 | 37639 | 6.50% |
| 2025-08-06 | 52.43 | 53.84 | 1.93 | 3.72% | 51.52 | 54.38 | 34161 | 18181 | 3.34% |
| 2025-08-05 | 52.52 | 51.91 | 0.31 | 0.60% | 51.44 | 53.12 | 27300 | 14260 | 2.67% |
| 2025-08-04 | 49.68 | 51.60 | 2.50 | 5.09% | 48.58 | 51.80 | 24850 | 12585 | 2.43% |
| 2025-08-01 | 50.42 | 49.10 | -1.20 | -2.39% | 48.75 | 50.67 | 21609 | 10681 | 2.11% |
| 2025-07-31 | 50.39 | 50.30 | -0.10 | -0.20% | 49.97 | 51.19 | 19546 | 9893 | 1.91% |
| 2025-07-30 | 50.30 | 50.40 | -0.23 | -0.45% | 50.11 | 51.68 | 21894 | 11115 | 2.14% |
| 2025-07-29 | 49.59 | 50.63 | 1.05 | 2.12% | 49.52 | 50.64 | 15080 | 7566 | 1.48% |
| 2025-07-28 | 50.47 | 49.58 | -0.62 | -1.24% | 49.50 | 50.83 | 17215 | 8625 | 1.68% |
| 2025-07-25 | 51.07 | 50.20 | -0.55 | -1.08% | 50.06 | 51.51 | 15070 | 7628 | 1.47% |
| 2025-07-24 | 50.66 | 50.75 | -0.23 | -0.45% | 50.54 | 51.56 | 13507 | 6870 | 1.32% |
| 2025-07-23 | 52.77 | 50.98 | -1.16 | -2.22% | 50.66 | 52.94 | 20006 | 10291 | 1.96% |
| 2025-07-22 | 52.11 | 52.14 | -0.31 | -0.59% | 51.69 | 52.70 | 17585 | 9189 | 1.72% |
| 2025-07-21 | 50.60 | 52.45 | 1.96 | 3.88% | 50.45 | 52.84 | 33030 | 17193 | 3.23% |
| 2025-07-18 | 51.30 | 50.49 | -0.82 | -1.60% | 50.06 | 51.30 | 18681 | 9441 | 1.83% |
| 2025-07-17 | 49.79 | 51.31 | 1.53 | 3.07% | 49.60 | 51.95 | 23078 | 11789 | 2.26% |
| 2025-07-16 | 48.57 | 49.78 | 1.21 | 2.49% | 48.20 | 50.34 | 18344 | 9110 | 1.80% |
| 2025-07-15 | 49.37 | 48.57 | -0.50 | -1.02% | 48.11 | 49.43 | 11734 | 5699 | 1.15% |
| 2025-07-14 | 49.64 | 49.07 | 0.67 | 1.38% | 48.14 | 49.64 | 14155 | 6931 | 1.39% |
| 2025-07-11 | 47.90 | 48.40 | 0.69 | 1.45% | 47.60 | 49.15 | 12810 | 6191 | 1.25% |
| 2025-07-10 | 48.94 | 47.71 | -1.25 | -2.55% | 47.20 | 48.94 | 15791 | 7545 | 1.55% |
| 2025-07-09 | 48.90 | 48.96 | 0.47 | 0.97% | 48.84 | 50.38 | 14533 | 7212 | 1.42% |
| 2025-07-08 | 48.57 | 48.55 | -0.19 | -0.39% | 48.33 | 49.14 | 11748 | 5716 | 1.15% |
| 2025-07-07 | 49.81 | 48.74 | -1.52 | -3.02% | 48.30 | 50.28 | 15727 | 7685 | 1.54% |
| 2025-07-04 | 50.24 | 50.26 | -0.12 | -0.24% | 49.41 | 50.49 | 10874 | 5436 | 1.06% |
| 2025-07-03 | 50.00 | 50.38 | -0.17 | -0.34% | 49.88 | 50.81 | 10297 | 5178 | 1.01% |
| 2025-07-02 | 51.29 | 50.55 | -1.51 | -2.90% | 50.20 | 51.80 | 16095 | 8158 | 1.57% |
| 2025-07-01 | 52.14 | 52.06 | -0.06 | -0.12% | 51.49 | 52.86 | 15790 | 8201 | 1.55% |
| 2025-06-30 | 50.18 | 52.12 | 1.94 | 3.87% | 50.18 | 52.95 | 25097 | 13069 | 2.46% |
| 2025-06-27 | 50.20 | 50.18 | -0.38 | -0.75% | 50.00 | 50.82 | 15242 | 7672 | 1.49% |
| 2025-06-26 | 51.10 | 50.56 | -0.93 | -1.81% | 50.48 | 51.87 | 19176 | 9829 | 1.88% |
| 2025-06-25 | 51.40 | 51.49 | 0.11 | 0.21% | 50.31 | 51.86 | 21584 | 11043 | 2.11% |
| 2025-06-24 | 49.58 | 51.38 | 1.87 | 3.78% | 49.38 | 51.76 | 24592 | 12534 | 2.41% |
| 2025-06-23 | 49.03 | 49.51 | -0.14 | -0.28% | 48.65 | 49.93 | 19967 | 9826 | 1.95% |
| 2025-06-20 | 51.24 | 49.65 | -2.00 | -3.87% | 48.63 | 51.73 | 33837 | 16872 | 3.31% |
| 2025-06-19 | 55.20 | 51.65 | -4.66 | -8.28% | 51.52 | 56.56 | 43006 | 23001 | 4.21% |
| 2025-06-18 | 56.03 | 56.31 | 0.31 | 0.55% | 55.70 | 58.06 | 27371 | 15482 | 2.68% |
| 2025-06-17 | 59.63 | 56.00 | -4.16 | -6.91% | 55.64 | 60.58 | 47225 | 27081 | 4.62% |
| 2025-06-16 | 58.71 | 60.16 | 1.70 | 2.91% | 57.20 | 60.90 | 35382 | 21128 | 3.46% |
| 2025-06-13 | 54.00 | 58.46 | 4.35 | 8.04% | 53.58 | 60.60 | 68251 | 39220 | 6.68% |
| 2025-06-12 | 53.15 | 54.11 | 0.68 | 1.27% | 52.50 | 54.61 | 17307 | 9380 | 1.69% |
| 2025-06-11 | 52.49 | 53.43 | 0.91 | 1.73% | 52.15 | 54.13 | 18055 | 9641 | 1.77% |
| 2025-06-10 | 54.99 | 52.52 | -2.46 | -4.47% | 51.09 | 55.20 | 31682 | 16671 | 3.10% |
| 2025-06-09 | 54.98 | 54.98 | 0.00 | 0.00% | 54.51 | 55.88 | 20620 | 11351 | 2.02% |