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 | 56.49 | 56.00 | -0.48 | -0.85% | 55.78 | 56.91 | 17448 | 9832 | 2.14% |
| 2025-09-12 | 55.60 | 56.48 | 0.88 | 1.58% | 54.85 | 57.18 | 26634 | 14934 | 3.27% |
| 2025-09-11 | 54.50 | 55.60 | 0.02 | 0.04% | 52.28 | 55.91 | 27645 | 15114 | 3.39% |
| 2025-09-10 | 55.46 | 55.58 | 0.12 | 0.22% | 55.46 | 57.18 | 15506 | 8723 | 1.90% |
| 2025-09-09 | 57.00 | 55.46 | -2.39 | -4.13% | 55.31 | 58.40 | 28590 | 16162 | 3.51% |
| 2025-09-08 | 58.48 | 57.85 | -0.43 | -0.74% | 56.20 | 59.23 | 25107 | 14425 | 3.08% |
| 2025-09-05 | 56.10 | 58.28 | 2.18 | 3.89% | 55.91 | 58.28 | 25260 | 14467 | 3.10% |
| 2025-09-04 | 58.79 | 56.10 | -3.18 | -5.36% | 54.39 | 59.88 | 29154 | 16750 | 3.58% |
| 2025-09-03 | 60.00 | 59.28 | -1.29 | -2.13% | 58.67 | 61.37 | 22689 | 13537 | 2.78% |
| 2025-09-02 | 63.05 | 60.57 | -2.58 | -4.09% | 59.52 | 63.98 | 35879 | 22127 | 4.40% |
| 2025-09-01 | 60.66 | 63.15 | 3.04 | 5.06% | 60.11 | 63.49 | 39801 | 24808 | 4.88% |
| 2025-08-29 | 58.08 | 60.11 | 1.93 | 3.32% | 57.60 | 61.38 | 30363 | 18086 | 3.72% |
| 2025-08-28 | 57.97 | 58.18 | -0.36 | -0.61% | 55.24 | 59.06 | 30656 | 17550 | 3.76% |
| 2025-08-27 | 60.00 | 58.54 | -1.05 | -1.76% | 58.50 | 61.33 | 27872 | 16703 | 3.42% |
| 2025-08-26 | 61.93 | 59.59 | -2.74 | -4.40% | 59.50 | 62.98 | 37230 | 22629 | 4.57% |
| 2025-08-25 | 61.60 | 62.33 | 0.53 | 0.86% | 61.40 | 63.30 | 30823 | 19181 | 3.78% |
| 2025-08-22 | 61.33 | 61.80 | 0.41 | 0.67% | 60.80 | 62.30 | 21621 | 13280 | 2.65% |
| 2025-08-21 | 61.63 | 61.39 | -0.67 | -1.08% | 61.10 | 63.29 | 23340 | 14448 | 2.86% |
| 2025-08-20 | 63.30 | 62.06 | -1.95 | -3.05% | 60.73 | 63.89 | 40812 | 25341 | 5.01% |
| 2025-08-19 | 66.80 | 64.01 | -3.19 | -4.75% | 63.50 | 68.38 | 45322 | 29771 | 5.56% |
| 2025-08-18 | 67.00 | 67.20 | 1.17 | 1.77% | 64.28 | 67.47 | 49631 | 32810 | 6.09% |
| 2025-08-15 | 64.70 | 66.03 | -0.55 | -0.83% | 62.52 | 66.74 | 77176 | 49880 | 9.47% |
| 2025-08-14 | 64.86 | 66.58 | 6.29 | 10.43% | 64.60 | 71.98 | 112847 | 77090 | 13.84% |
| 2025-08-13 | 58.41 | 60.29 | 2.15 | 3.70% | 58.01 | 61.00 | 41974 | 25132 | 5.15% |
| 2025-08-12 | 56.62 | 58.14 | 1.45 | 2.56% | 55.30 | 58.37 | 28483 | 16104 | 3.49% |
| 2025-08-11 | 55.75 | 56.69 | 1.72 | 3.13% | 54.97 | 57.18 | 23402 | 13097 | 2.87% |
| 2025-08-08 | 56.00 | 54.97 | -1.03 | -1.84% | 53.01 | 56.17 | 29180 | 15969 | 3.58% |
| 2025-08-07 | 57.64 | 56.00 | -1.74 | -3.01% | 55.66 | 58.64 | 32471 | 18382 | 3.98% |
| 2025-08-06 | 57.92 | 57.74 | -0.09 | -0.16% | 57.50 | 59.58 | 28709 | 16766 | 3.52% |
| 2025-08-05 | 58.49 | 57.83 | -0.72 | -1.23% | 57.23 | 59.30 | 22905 | 13320 | 2.81% |
| 2025-08-04 | 59.48 | 58.55 | -2.44 | -4.00% | 56.55 | 60.01 | 42865 | 24721 | 5.26% |
| 2025-08-01 | 60.10 | 60.99 | -0.01 | -0.02% | 59.58 | 62.80 | 29603 | 18084 | 3.63% |
| 2025-07-31 | 58.60 | 61.00 | 2.50 | 4.27% | 58.50 | 63.18 | 50447 | 30848 | 6.19% |
| 2025-07-30 | 56.39 | 58.50 | 1.04 | 1.81% | 56.00 | 60.98 | 50845 | 30122 | 6.24% |
| 2025-07-29 | 56.58 | 57.46 | 0.31 | 0.54% | 55.43 | 58.48 | 36203 | 20772 | 4.44% |
| 2025-07-28 | 55.00 | 57.15 | 1.64 | 2.95% | 54.98 | 57.15 | 40092 | 22456 | 4.92% |
| 2025-07-25 | 58.34 | 55.51 | -2.83 | -4.85% | 55.39 | 60.20 | 50949 | 29356 | 6.25% |
| 2025-07-24 | 58.50 | 58.34 | 0.02 | 0.03% | 56.76 | 59.59 | 37484 | 21739 | 4.60% |
| 2025-07-23 | 55.55 | 58.32 | 2.52 | 4.52% | 54.47 | 59.58 | 57092 | 32787 | 7.00% |
| 2025-07-22 | 55.87 | 55.80 | 0.06 | 0.11% | 54.88 | 59.45 | 53434 | 30698 | 6.56% |
| 2025-07-21 | 55.70 | 55.74 | -1.36 | -2.38% | 54.10 | 56.50 | 35714 | 19808 | 4.38% |
| 2025-07-18 | 54.31 | 57.10 | 2.79 | 5.14% | 52.70 | 57.57 | 59374 | 32863 | 7.28% |
| 2025-07-17 | 52.28 | 54.31 | 1.81 | 3.45% | 52.00 | 54.60 | 49938 | 26719 | 6.13% |
| 2025-07-16 | 52.70 | 52.50 | 0.45 | 0.86% | 51.75 | 53.40 | 30833 | 16219 | 3.78% |
| 2025-07-15 | 51.39 | 52.05 | 0.15 | 0.29% | 50.50 | 53.20 | 33507 | 17292 | 4.11% |
| 2025-07-14 | 49.00 | 51.90 | 2.99 | 6.11% | 48.21 | 52.98 | 49835 | 25529 | 6.11% |
| 2025-07-11 | 48.00 | 48.91 | 0.88 | 1.83% | 47.76 | 50.17 | 24785 | 12174 | 3.04% |
| 2025-07-10 | 47.56 | 48.03 | 0.20 | 0.42% | 47.38 | 49.73 | 20514 | 9943 | 2.52% |
| 2025-07-09 | 48.74 | 47.83 | -1.27 | -2.59% | 47.66 | 49.08 | 24585 | 11862 | 3.02% |
| 2025-07-08 | 49.60 | 49.10 | -1.00 | -2.00% | 48.20 | 51.04 | 28713 | 14150 | 3.52% |
| 2025-07-07 | 51.01 | 50.10 | -0.76 | -1.49% | 49.34 | 52.55 | 34513 | 17541 | 4.23% |
| 2025-07-04 | 48.89 | 50.86 | 1.66 | 3.37% | 48.44 | 52.00 | 48941 | 24585 | 6.00% |
| 2025-07-03 | 47.26 | 49.20 | 2.08 | 4.41% | 46.41 | 49.87 | 37037 | 17995 | 4.54% |
| 2025-07-02 | 48.40 | 47.12 | -1.58 | -3.24% | 46.76 | 48.66 | 27378 | 12959 | 3.36% |
| 2025-07-01 | 47.23 | 48.70 | 1.90 | 4.06% | 46.25 | 49.51 | 43951 | 21002 | 5.39% |
| 2025-06-30 | 46.30 | 46.80 | 0.27 | 0.58% | 45.70 | 46.98 | 18389 | 8526 | 2.26% |
| 2025-06-27 | 46.15 | 46.53 | 0.38 | 0.82% | 46.14 | 47.38 | 22599 | 10561 | 2.77% |
| 2025-06-26 | 47.52 | 46.15 | -1.84 | -3.83% | 44.55 | 47.62 | 37433 | 17232 | 4.59% |
| 2025-06-25 | 48.01 | 47.99 | 0.05 | 0.10% | 47.33 | 49.30 | 31209 | 15029 | 3.83% |
| 2025-06-24 | 48.79 | 47.94 | -0.37 | -0.77% | 47.50 | 49.50 | 33860 | 16302 | 4.15% |
| 2025-06-23 | 47.88 | 48.31 | 0.66 | 1.39% | 47.09 | 49.09 | 27343 | 13172 | 3.35% |
| 2025-06-20 | 48.69 | 47.65 | -1.15 | -2.36% | 47.30 | 49.22 | 23126 | 11105 | 2.84% |
| 2025-06-19 | 51.00 | 48.80 | -2.10 | -4.13% | 48.40 | 53.50 | 28356 | 14223 | 3.48% |
| 2025-06-18 | 50.00 | 50.90 | 0.85 | 1.70% | 49.00 | 51.30 | 25817 | 12940 | 3.17% |
| 2025-06-17 | 53.51 | 50.05 | -3.13 | -5.89% | 49.74 | 54.75 | 51998 | 27097 | 6.38% |
| 2025-06-16 | 52.40 | 53.18 | 0.91 | 1.74% | 52.12 | 55.36 | 32527 | 17409 | 3.99% |
| 2025-06-13 | 56.33 | 52.27 | -4.19 | -7.42% | 52.00 | 56.86 | 46854 | 25302 | 5.75% |
| 2025-06-12 | 55.50 | 56.46 | 0.94 | 1.69% | 54.41 | 56.50 | 41311 | 23001 | 5.07% |
| 2025-06-11 | 57.20 | 55.52 | -2.00 | -3.48% | 54.79 | 57.46 | 46281 | 25904 | 5.68% |
| 2025-06-10 | 58.39 | 57.52 | 0.12 | 0.21% | 55.70 | 60.32 | 77503 | 45000 | 9.51% |
| 2025-06-09 | 51.86 | 57.40 | 6.74 | 13.30% | 51.86 | 57.88 | 86743 | 47891 | 10.64% |