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 | 54.71 | -0.94 | -1.69% | 54.68 | 56.50 | 49772 | 27571 | 0.81% |
| 2025-09-12 | 55.95 | 55.65 | 0.45 | 0.82% | 54.65 | 57.25 | 66893 | 37398 | 1.08% |
| 2025-09-11 | 52.80 | 55.20 | -0.78 | -1.39% | 50.58 | 55.60 | 85560 | 46057 | 1.39% |
| 2025-09-10 | 56.18 | 55.98 | 0.11 | 0.20% | 55.67 | 58.44 | 68773 | 39158 | 1.12% |
| 2025-09-09 | 57.52 | 55.87 | -1.99 | -3.44% | 55.02 | 58.72 | 77474 | 44111 | 1.26% |
| 2025-09-08 | 59.95 | 57.86 | -3.74 | -6.07% | 56.00 | 61.39 | 116475 | 67982 | 1.89% |
| 2025-09-05 | 54.79 | 61.60 | 6.50 | 11.80% | 53.10 | 63.30 | 165367 | 96242 | 2.68% |
| 2025-09-04 | 56.30 | 55.10 | 0.16 | 0.29% | 52.70 | 56.45 | 90287 | 49111 | 1.46% |
| 2025-09-03 | 54.00 | 54.94 | -0.18 | -0.33% | 53.00 | 55.66 | 82291 | 44616 | 1.33% |
| 2025-09-02 | 53.50 | 55.12 | 2.17 | 4.10% | 52.63 | 57.22 | 133582 | 73801 | 2.17% |
| 2025-09-01 | 51.66 | 52.95 | 0.35 | 0.67% | 51.16 | 53.33 | 66114 | 34722 | 1.07% |
| 2025-08-29 | 48.70 | 52.60 | 3.90 | 8.01% | 48.10 | 52.69 | 89882 | 45770 | 1.46% |
| 2025-08-28 | 48.81 | 48.70 | -0.12 | -0.25% | 46.78 | 49.55 | 55858 | 26922 | 0.91% |
| 2025-08-27 | 52.20 | 48.82 | -2.64 | -5.13% | 48.80 | 52.41 | 71189 | 36011 | 1.15% |
| 2025-08-26 | 53.90 | 51.46 | -2.44 | -4.53% | 51.31 | 54.55 | 70234 | 36764 | 1.14% |
| 2025-08-25 | 52.71 | 53.90 | 0.50 | 0.94% | 52.71 | 54.28 | 60416 | 32456 | 0.98% |
| 2025-08-22 | 53.22 | 53.40 | 0.18 | 0.34% | 52.70 | 53.70 | 42940 | 22828 | 0.70% |
| 2025-08-21 | 55.00 | 53.22 | -0.61 | -1.13% | 52.86 | 55.00 | 39520 | 21201 | 0.64% |
| 2025-08-20 | 53.53 | 53.83 | -0.27 | -0.50% | 52.25 | 54.75 | 50877 | 27132 | 0.82% |
| 2025-08-19 | 55.99 | 54.10 | -1.39 | -2.50% | 53.99 | 56.87 | 85925 | 47667 | 1.39% |
| 2025-08-18 | 53.70 | 55.49 | 3.56 | 6.86% | 53.01 | 56.80 | 114586 | 63066 | 1.86% |
| 2025-08-15 | 51.30 | 51.93 | 0.49 | 0.95% | 49.87 | 52.12 | 61723 | 31633 | 1.00% |
| 2025-08-14 | 51.30 | 51.44 | 0.44 | 0.86% | 50.55 | 52.32 | 68942 | 35424 | 1.12% |
| 2025-08-13 | 50.14 | 51.00 | 1.00 | 2.00% | 49.86 | 51.26 | 55784 | 28330 | 0.90% |
| 2025-08-12 | 50.50 | 50.00 | -0.19 | -0.38% | 49.20 | 50.50 | 29349 | 14591 | 0.48% |
| 2025-08-11 | 49.81 | 50.19 | 0.61 | 1.23% | 49.28 | 50.69 | 38132 | 19089 | 0.62% |
| 2025-08-08 | 49.83 | 49.58 | -0.12 | -0.24% | 48.70 | 50.00 | 44006 | 21733 | 0.71% |
| 2025-08-07 | 51.48 | 49.70 | -1.95 | -3.78% | 49.00 | 52.15 | 65969 | 33146 | 1.07% |
| 2025-08-06 | 51.71 | 51.65 | 0.05 | 0.10% | 51.16 | 52.48 | 39512 | 20450 | 0.64% |
| 2025-08-05 | 51.88 | 51.60 | 0.05 | 0.10% | 50.86 | 52.12 | 47307 | 24375 | 0.77% |
| 2025-08-04 | 52.51 | 51.55 | -1.53 | -2.88% | 50.05 | 53.06 | 85673 | 43754 | 1.39% |
| 2025-08-01 | 54.19 | 53.08 | -1.26 | -2.32% | 52.90 | 55.85 | 62142 | 33462 | 1.01% |
| 2025-07-31 | 53.48 | 54.34 | 0.91 | 1.70% | 53.21 | 57.00 | 89796 | 49477 | 1.46% |
| 2025-07-30 | 55.18 | 53.43 | -2.57 | -4.59% | 52.93 | 56.33 | 79070 | 43238 | 1.28% |
| 2025-07-29 | 55.56 | 56.00 | 1.14 | 2.08% | 54.50 | 57.00 | 82634 | 46078 | 1.34% |
| 2025-07-28 | 53.28 | 54.86 | 1.89 | 3.57% | 52.71 | 55.63 | 83526 | 45286 | 1.35% |
| 2025-07-25 | 57.97 | 52.97 | -5.58 | -9.53% | 52.11 | 57.97 | 137759 | 73966 | 2.23% |
| 2025-07-24 | 54.54 | 58.55 | 4.60 | 8.53% | 53.60 | 60.00 | 146624 | 84217 | 2.38% |
| 2025-07-23 | 53.50 | 53.95 | -0.49 | -0.90% | 53.43 | 54.95 | 64044 | 34630 | 1.04% |
| 2025-07-22 | 56.70 | 54.44 | -2.80 | -4.89% | 53.98 | 58.72 | 87341 | 49054 | 1.42% |
| 2025-07-21 | 57.51 | 57.24 | -1.26 | -2.15% | 56.50 | 58.20 | 60816 | 34775 | 0.99% |
| 2025-07-18 | 59.90 | 58.50 | -2.46 | -4.04% | 57.57 | 60.00 | 80642 | 47057 | 1.31% |
| 2025-07-17 | 59.33 | 60.96 | 1.46 | 2.45% | 58.28 | 61.98 | 111440 | 67210 | 1.81% |
| 2025-07-16 | 59.21 | 59.50 | 0.30 | 0.51% | 58.43 | 60.67 | 72859 | 43326 | 1.18% |
| 2025-07-15 | 56.91 | 59.20 | -0.40 | -0.67% | 56.81 | 59.84 | 105953 | 61768 | 1.72% |
| 2025-07-14 | 55.29 | 59.60 | 3.45 | 6.14% | 52.55 | 60.86 | 161354 | 90759 | 2.62% |
| 2025-07-11 | 52.90 | 56.15 | 3.46 | 6.57% | 52.61 | 56.30 | 90250 | 49433 | 1.46% |
| 2025-07-10 | 53.51 | 52.69 | -1.31 | -2.43% | 52.52 | 53.90 | 34081 | 18022 | 0.55% |
| 2025-07-09 | 52.38 | 54.00 | 1.56 | 2.97% | 51.44 | 54.18 | 56099 | 29760 | 0.91% |
| 2025-07-08 | 52.26 | 52.44 | -0.06 | -0.11% | 52.08 | 53.68 | 50064 | 26348 | 0.81% |
| 2025-07-07 | 56.10 | 52.50 | -2.88 | -5.20% | 52.31 | 56.29 | 64303 | 34395 | 1.04% |
| 2025-07-04 | 54.78 | 55.38 | 0.49 | 0.89% | 54.16 | 56.31 | 72241 | 39870 | 1.17% |
| 2025-07-03 | 53.05 | 54.89 | 1.59 | 2.98% | 52.89 | 55.29 | 63310 | 34300 | 1.03% |
| 2025-07-02 | 56.00 | 53.30 | -2.50 | -4.48% | 53.20 | 56.00 | 76410 | 41505 | 1.24% |
| 2025-07-01 | 54.40 | 55.80 | 1.56 | 2.88% | 54.16 | 56.39 | 91575 | 50749 | 1.48% |
| 2025-06-30 | 53.00 | 54.24 | 0.85 | 1.59% | 52.90 | 54.63 | 43833 | 23604 | 0.71% |
| 2025-06-27 | 53.53 | 53.39 | -0.14 | -0.26% | 53.20 | 54.49 | 38626 | 20737 | 0.63% |
| 2025-06-26 | 53.59 | 53.53 | -0.97 | -1.78% | 51.80 | 53.93 | 68914 | 36580 | 1.12% |
| 2025-06-25 | 55.67 | 54.50 | -1.46 | -2.61% | 53.53 | 56.95 | 68201 | 37536 | 1.11% |
| 2025-06-24 | 55.16 | 55.96 | 0.88 | 1.60% | 54.31 | 56.28 | 64347 | 35623 | 1.04% |
| 2025-06-23 | 53.25 | 55.08 | 1.27 | 2.36% | 53.25 | 56.20 | 78614 | 43186 | 1.27% |
| 2025-06-20 | 54.18 | 53.81 | -0.19 | -0.35% | 53.50 | 54.60 | 38744 | 20934 | 0.63% |
| 2025-06-19 | 55.70 | 54.00 | -1.81 | -3.24% | 53.45 | 56.10 | 75542 | 41102 | 1.22% |
| 2025-06-18 | 55.00 | 55.81 | 0.51 | 0.92% | 54.45 | 56.15 | 67661 | 37395 | 1.10% |
| 2025-06-17 | 59.00 | 55.30 | -3.49 | -5.94% | 54.92 | 59.95 | 111484 | 63565 | 1.81% |
| 2025-06-16 | 57.62 | 58.79 | 1.24 | 2.15% | 56.90 | 59.57 | 71860 | 42013 | 1.17% |
| 2025-06-13 | 59.00 | 57.55 | -2.36 | -3.94% | 56.60 | 60.88 | 102295 | 59473 | 1.66% |
| 2025-06-12 | 59.27 | 60.00 | -0.22 | -0.37% | 58.28 | 60.80 | 104943 | 62514 | 1.70% |
| 2025-06-11 | 61.70 | 60.22 | -3.30 | -5.20% | 59.99 | 63.80 | 144971 | 88829 | 2.35% |
| 2025-06-10 | 61.30 | 63.52 | 0.74 | 1.18% | 60.32 | 68.68 | 180857 | 115627 | 2.93% |
| 2025-06-09 | 61.39 | 62.78 | 0.53 | 0.85% | 61.30 | 65.99 | 158683 | 101202 | 2.57% |