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 | 59.58 | 63.55 | 3.55 | 5.92% | 59.18 | 67.18 | 258971 | 162613 | 4.82% |
| 2025-09-15 | 61.30 | 60.00 | 0.76 | 1.28% | 59.58 | 63.40 | 228001 | 139777 | 4.25% |
| 2025-09-12 | 58.51 | 59.24 | 0.74 | 1.26% | 57.70 | 60.99 | 174401 | 103740 | 3.25% |
| 2025-09-11 | 55.72 | 58.50 | 2.28 | 4.06% | 55.21 | 59.50 | 176818 | 102496 | 3.29% |
| 2025-09-10 | 56.04 | 56.22 | 0.34 | 0.61% | 54.93 | 56.97 | 129726 | 72870 | 2.42% |
| 2025-09-09 | 55.26 | 55.88 | 0.88 | 1.60% | 54.08 | 57.70 | 171641 | 96568 | 3.20% |
| 2025-09-08 | 54.78 | 55.00 | 0.22 | 0.40% | 53.40 | 55.28 | 134156 | 72900 | 2.50% |
| 2025-09-05 | 53.51 | 54.78 | 1.29 | 2.41% | 52.50 | 55.12 | 164880 | 88601 | 3.07% |
| 2025-09-04 | 57.50 | 53.49 | -4.09 | -7.10% | 52.35 | 57.57 | 211774 | 115474 | 3.94% |
| 2025-09-03 | 57.40 | 57.58 | 0.24 | 0.42% | 56.10 | 59.28 | 177814 | 102715 | 3.31% |
| 2025-09-02 | 61.37 | 57.34 | -4.71 | -7.59% | 56.50 | 61.57 | 249188 | 145524 | 4.64% |
| 2025-09-01 | 64.23 | 62.05 | -1.62 | -2.54% | 60.36 | 64.78 | 200217 | 124562 | 3.73% |
| 2025-08-29 | 65.28 | 63.67 | -1.44 | -2.21% | 61.40 | 65.60 | 238674 | 149072 | 4.44% |
| 2025-08-28 | 58.61 | 65.11 | 6.51 | 11.11% | 58.61 | 66.84 | 345709 | 217821 | 6.44% |
| 2025-08-27 | 57.61 | 58.60 | 2.01 | 3.55% | 55.83 | 63.80 | 356875 | 214025 | 6.64% |
| 2025-08-26 | 54.72 | 56.59 | 2.02 | 3.70% | 53.99 | 58.59 | 239542 | 134812 | 4.46% |
| 2025-08-25 | 54.01 | 54.57 | 0.69 | 1.28% | 53.72 | 57.00 | 270141 | 148352 | 5.03% |
| 2025-08-22 | 50.52 | 53.88 | 3.36 | 6.65% | 50.50 | 53.92 | 265790 | 140085 | 4.95% |
| 2025-08-21 | 52.41 | 50.52 | -1.89 | -3.61% | 50.15 | 52.95 | 149596 | 76774 | 2.79% |
| 2025-08-20 | 51.57 | 52.41 | 0.55 | 1.06% | 50.21 | 52.41 | 145713 | 74596 | 2.71% |
| 2025-08-19 | 52.20 | 51.86 | -0.25 | -0.48% | 51.75 | 53.53 | 124537 | 65548 | 2.32% |
| 2025-08-18 | 52.30 | 52.11 | 0.38 | 0.73% | 51.60 | 53.10 | 139210 | 72609 | 2.59% |
| 2025-08-15 | 50.58 | 51.73 | 1.07 | 2.11% | 50.30 | 52.21 | 95128 | 48938 | 1.77% |
| 2025-08-14 | 51.92 | 50.66 | -1.27 | -2.45% | 50.45 | 52.87 | 118118 | 60853 | 2.20% |
| 2025-08-13 | 52.43 | 51.93 | -0.39 | -0.75% | 51.41 | 52.94 | 98848 | 51427 | 1.84% |
| 2025-08-12 | 52.70 | 52.32 | -0.43 | -0.82% | 51.66 | 53.44 | 90202 | 47248 | 1.68% |
| 2025-08-11 | 52.42 | 52.75 | 0.33 | 0.63% | 52.05 | 53.29 | 83673 | 44059 | 1.56% |
| 2025-08-08 | 53.76 | 52.42 | -1.45 | -2.69% | 52.32 | 54.30 | 87463 | 46480 | 1.63% |
| 2025-08-07 | 54.84 | 53.87 | -1.17 | -2.13% | 53.67 | 55.40 | 111322 | 60420 | 2.07% |
| 2025-08-06 | 52.26 | 55.04 | 2.60 | 4.96% | 52.01 | 55.40 | 174258 | 93903 | 3.24% |
| 2025-08-05 | 52.53 | 52.44 | -0.09 | -0.17% | 51.70 | 52.98 | 106313 | 55682 | 1.98% |
| 2025-08-04 | 49.63 | 52.53 | 2.92 | 5.89% | 48.85 | 53.34 | 210444 | 107810 | 3.92% |
| 2025-08-01 | 50.57 | 49.61 | -1.02 | -2.01% | 49.23 | 51.25 | 84693 | 42398 | 1.58% |
| 2025-07-31 | 52.30 | 50.63 | -1.75 | -3.34% | 50.23 | 52.75 | 138503 | 71166 | 2.58% |
| 2025-07-30 | 52.01 | 52.38 | -0.81 | -1.52% | 51.36 | 53.63 | 174903 | 91734 | 3.26% |
| 2025-07-29 | 48.48 | 53.19 | 4.79 | 9.90% | 48.48 | 53.37 | 322861 | 167311 | 6.01% |
| 2025-07-28 | 48.21 | 48.40 | 0.24 | 0.50% | 47.88 | 48.99 | 113030 | 54788 | 2.10% |
| 2025-07-25 | 47.60 | 48.16 | 0.64 | 1.35% | 47.02 | 48.40 | 119276 | 56922 | 2.22% |
| 2025-07-24 | 46.47 | 47.52 | 1.16 | 2.50% | 46.35 | 47.93 | 118132 | 56069 | 2.20% |
| 2025-07-23 | 46.18 | 46.36 | 0.00 | 0.00% | 45.90 | 46.90 | 94039 | 43676 | 1.75% |
| 2025-07-22 | 46.50 | 46.36 | 0.11 | 0.24% | 45.81 | 46.85 | 78757 | 36466 | 1.47% |
| 2025-07-21 | 46.13 | 46.25 | -0.04 | -0.09% | 45.84 | 46.38 | 59325 | 27359 | 1.10% |
| 2025-07-18 | 46.70 | 46.29 | -0.43 | -0.92% | 46.05 | 46.87 | 71918 | 33369 | 1.34% |
| 2025-07-17 | 46.21 | 46.72 | 0.54 | 1.17% | 45.12 | 46.74 | 119416 | 54723 | 2.22% |
| 2025-07-16 | 46.25 | 46.18 | -0.07 | -0.15% | 45.91 | 46.62 | 74168 | 34245 | 1.38% |
| 2025-07-15 | 46.60 | 46.25 | -0.55 | -1.18% | 46.00 | 47.10 | 75976 | 35196 | 1.41% |
| 2025-07-14 | 46.70 | 46.80 | -0.06 | -0.13% | 46.21 | 46.95 | 51939 | 24216 | 0.97% |
| 2025-07-11 | 46.66 | 46.86 | 0.14 | 0.30% | 46.25 | 47.03 | 76989 | 35957 | 1.43% |
| 2025-07-10 | 47.16 | 46.72 | -0.68 | -1.43% | 46.56 | 47.44 | 75567 | 35390 | 1.41% |
| 2025-07-09 | 48.29 | 47.40 | -0.60 | -1.25% | 47.10 | 48.34 | 60888 | 28993 | 1.13% |
| 2025-07-08 | 47.90 | 48.00 | 0.03 | 0.06% | 47.67 | 48.63 | 68120 | 32768 | 1.27% |
| 2025-07-07 | 47.20 | 47.97 | 0.94 | 2.00% | 46.92 | 48.29 | 62660 | 29904 | 1.17% |
| 2025-07-04 | 48.30 | 47.03 | -1.14 | -2.37% | 46.58 | 48.30 | 69482 | 32802 | 1.29% |
| 2025-07-03 | 48.65 | 48.17 | -0.35 | -0.72% | 47.75 | 48.78 | 49471 | 23819 | 0.92% |
| 2025-07-02 | 50.13 | 48.60 | -1.82 | -3.61% | 48.30 | 50.42 | 69771 | 34218 | 1.30% |
| 2025-07-01 | 49.23 | 50.42 | 1.15 | 2.33% | 48.82 | 50.97 | 92077 | 46142 | 1.71% |
| 2025-06-30 | 48.15 | 49.27 | 1.35 | 2.82% | 48.01 | 50.05 | 102258 | 50564 | 1.90% |
| 2025-06-27 | 48.95 | 47.92 | -0.69 | -1.42% | 47.66 | 49.24 | 90756 | 43956 | 1.69% |
| 2025-06-26 | 49.76 | 48.61 | -1.41 | -2.82% | 48.45 | 50.07 | 87873 | 43283 | 1.64% |
| 2025-06-25 | 47.30 | 50.02 | 2.72 | 5.75% | 47.25 | 50.12 | 134077 | 65778 | 2.50% |
| 2025-06-24 | 46.89 | 47.30 | 0.89 | 1.92% | 46.46 | 47.70 | 52737 | 24854 | 0.98% |
| 2025-06-23 | 45.95 | 46.41 | 0.26 | 0.56% | 45.83 | 48.16 | 70423 | 33026 | 1.31% |
| 2025-06-20 | 47.00 | 46.15 | -0.85 | -1.81% | 46.15 | 47.42 | 53274 | 24903 | 0.99% |
| 2025-06-19 | 46.99 | 47.00 | 0.49 | 1.05% | 46.58 | 48.61 | 100072 | 47744 | 1.86% |
| 2025-06-18 | 46.05 | 46.51 | 0.15 | 0.32% | 46.05 | 47.76 | 50869 | 23881 | 0.95% |
| 2025-06-17 | 46.00 | 46.36 | 0.39 | 0.85% | 45.43 | 46.60 | 45037 | 20801 | 0.84% |
| 2025-06-16 | 45.63 | 45.97 | -0.02 | -0.04% | 45.06 | 46.01 | 49253 | 22510 | 0.92% |
| 2025-06-13 | 46.19 | 45.99 | 0.26 | 0.57% | 44.93 | 46.19 | 61339 | 27852 | 1.14% |
| 2025-06-12 | 46.65 | 45.73 | -0.97 | -2.08% | 45.57 | 47.03 | 68000 | 31396 | 1.27% |
| 2025-06-11 | 47.08 | 46.70 | -0.51 | -1.08% | 46.70 | 47.54 | 43119 | 20290 | 0.80% |
| 2025-06-10 | 48.63 | 47.21 | -1.70 | -3.48% | 46.76 | 48.96 | 72514 | 34429 | 1.35% |
| 2025-06-09 | 48.52 | 48.91 | 0.40 | 0.82% | 48.02 | 49.48 | 68795 | 33525 | 1.28% |