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 | 58.51 | 59.57 | 0.42 | 0.71% | 58.00 | 63.51 | 66315 | 40332 | 3.76% |
| 2025-09-12 | 53.14 | 59.15 | 6.26 | 11.84% | 52.62 | 60.08 | 74435 | 42357 | 4.22% |
| 2025-09-11 | 53.53 | 52.89 | -1.51 | -2.78% | 49.02 | 53.53 | 59564 | 30933 | 3.37% |
| 2025-09-10 | 56.27 | 54.40 | -1.60 | -2.86% | 54.00 | 57.86 | 32263 | 17743 | 1.83% |
| 2025-09-09 | 59.10 | 56.00 | -3.10 | -5.25% | 55.88 | 60.80 | 41445 | 23941 | 2.35% |
| 2025-09-08 | 60.83 | 59.10 | -1.25 | -2.07% | 57.04 | 60.83 | 27210 | 16018 | 1.54% |
| 2025-09-05 | 59.21 | 60.35 | 1.14 | 1.93% | 58.11 | 61.18 | 25664 | 15271 | 1.45% |
| 2025-09-04 | 63.35 | 59.21 | -4.02 | -6.36% | 58.34 | 64.99 | 24990 | 15278 | 1.42% |
| 2025-09-03 | 64.58 | 63.23 | 0.23 | 0.37% | 62.60 | 67.22 | 32784 | 21117 | 1.86% |
| 2025-09-02 | 71.23 | 63.00 | -6.16 | -8.91% | 62.39 | 73.66 | 57548 | 38678 | 3.26% |
| 2025-09-01 | 64.30 | 69.16 | 3.63 | 5.54% | 64.02 | 70.90 | 55949 | 38317 | 3.17% |
| 2025-08-29 | 62.21 | 65.53 | 1.03 | 1.60% | 62.18 | 67.57 | 46777 | 30384 | 2.65% |
| 2025-08-28 | 64.18 | 64.50 | 0.00 | 0.00% | 57.81 | 64.50 | 75294 | 45692 | 4.27% |
| 2025-08-27 | 63.08 | 64.50 | 1.42 | 2.25% | 61.14 | 65.65 | 54883 | 35176 | 3.11% |
| 2025-08-26 | 70.00 | 63.08 | -7.57 | -10.71% | 63.01 | 71.89 | 67979 | 45288 | 3.85% |
| 2025-08-25 | 64.66 | 70.65 | 7.41 | 11.72% | 64.66 | 72.40 | 81143 | 56585 | 4.60% |
| 2025-08-22 | 63.32 | 63.24 | -0.08 | -0.13% | 61.25 | 64.88 | 24873 | 15616 | 1.41% |
| 2025-08-21 | 62.50 | 63.32 | 1.32 | 2.13% | 61.50 | 64.70 | 41417 | 26309 | 2.35% |
| 2025-08-20 | 65.00 | 62.00 | -3.02 | -4.64% | 60.18 | 65.00 | 46627 | 28868 | 2.64% |
| 2025-08-19 | 63.80 | 65.02 | 2.46 | 3.93% | 61.50 | 67.51 | 69211 | 44617 | 3.92% |
| 2025-08-18 | 61.11 | 62.56 | 1.02 | 1.66% | 60.28 | 64.95 | 50678 | 31518 | 2.87% |
| 2025-08-15 | 61.52 | 61.54 | -0.34 | -0.55% | 60.00 | 63.17 | 36822 | 22650 | 2.09% |
| 2025-08-14 | 63.14 | 61.88 | -1.90 | -2.98% | 61.66 | 64.53 | 34698 | 21668 | 1.97% |
| 2025-08-13 | 59.56 | 63.78 | 6.47 | 11.29% | 57.00 | 64.77 | 88426 | 53768 | 5.01% |
| 2025-08-12 | 59.17 | 57.31 | -1.81 | -3.06% | 55.82 | 59.85 | 48705 | 27873 | 2.76% |
| 2025-08-11 | 60.00 | 59.12 | -0.38 | -0.64% | 58.73 | 60.00 | 30626 | 18104 | 1.73% |
| 2025-08-08 | 59.76 | 59.50 | -0.56 | -0.93% | 58.00 | 60.93 | 32740 | 19408 | 1.85% |
| 2025-08-07 | 60.83 | 60.06 | -1.75 | -2.83% | 59.10 | 62.38 | 45431 | 27404 | 2.57% |
| 2025-08-06 | 62.70 | 61.81 | -0.69 | -1.10% | 59.73 | 64.44 | 48535 | 29832 | 2.75% |
| 2025-08-05 | 65.10 | 62.50 | -4.41 | -6.59% | 62.10 | 65.66 | 49535 | 31195 | 2.81% |
| 2025-08-04 | 60.82 | 66.91 | 6.41 | 10.60% | 59.55 | 66.91 | 60870 | 37672 | 3.45% |
| 2025-08-01 | 63.00 | 60.50 | -3.80 | -5.91% | 60.00 | 67.30 | 47759 | 30059 | 2.71% |
| 2025-07-31 | 61.88 | 64.30 | 1.78 | 2.85% | 61.32 | 67.50 | 60726 | 39228 | 3.44% |
| 2025-07-30 | 63.30 | 62.52 | -3.40 | -5.16% | 60.70 | 66.77 | 76803 | 48776 | 4.35% |
| 2025-07-29 | 56.96 | 65.92 | 8.82 | 15.45% | 56.96 | 68.52 | 74206 | 46631 | 4.20% |
| 2025-07-28 | 56.21 | 57.10 | 1.49 | 2.68% | 54.08 | 57.46 | 47580 | 26623 | 2.70% |
| 2025-07-25 | 51.91 | 55.61 | 3.41 | 6.53% | 51.00 | 57.30 | 67771 | 37213 | 3.84% |
| 2025-07-24 | 50.95 | 52.20 | 0.71 | 1.38% | 50.16 | 54.14 | 49495 | 25751 | 2.80% |
| 2025-07-23 | 47.85 | 51.49 | 2.16 | 4.38% | 47.26 | 53.51 | 69503 | 35208 | 3.94% |
| 2025-07-22 | 44.48 | 49.33 | 4.43 | 9.87% | 43.96 | 51.85 | 71883 | 34792 | 4.07% |
| 2025-07-21 | 45.02 | 44.90 | 0.17 | 0.38% | 43.51 | 45.47 | 32448 | 14387 | 1.84% |
| 2025-07-18 | 44.30 | 44.73 | 0.83 | 1.89% | 42.90 | 45.23 | 36760 | 16235 | 2.08% |
| 2025-07-17 | 43.02 | 43.90 | 0.94 | 2.19% | 42.33 | 44.12 | 32085 | 13895 | 1.82% |
| 2025-07-16 | 41.80 | 42.96 | 0.87 | 2.07% | 41.40 | 43.47 | 24003 | 10223 | 1.36% |
| 2025-07-15 | 41.70 | 42.09 | 0.50 | 1.20% | 40.99 | 42.13 | 22948 | 9584 | 1.30% |
| 2025-07-14 | 39.70 | 41.59 | 1.61 | 4.03% | 39.10 | 42.18 | 31305 | 12824 | 1.77% |
| 2025-07-11 | 40.91 | 39.98 | -0.38 | -0.94% | 39.71 | 41.69 | 21868 | 8815 | 1.24% |
| 2025-07-10 | 40.07 | 40.36 | 0.07 | 0.17% | 39.63 | 41.30 | 12150 | 4922 | 0.69% |
| 2025-07-09 | 40.16 | 40.29 | 0.17 | 0.42% | 39.68 | 41.35 | 21280 | 8634 | 1.21% |
| 2025-07-08 | 40.40 | 40.12 | -0.32 | -0.79% | 39.83 | 41.61 | 15933 | 6438 | 0.90% |
| 2025-07-07 | 41.79 | 40.44 | -1.13 | -2.72% | 40.29 | 43.00 | 22086 | 9163 | 1.25% |
| 2025-07-04 | 42.31 | 41.57 | -0.98 | -2.30% | 41.17 | 42.72 | 26445 | 11033 | 1.50% |
| 2025-07-03 | 41.40 | 42.55 | 0.74 | 1.77% | 41.00 | 43.31 | 29161 | 12319 | 1.65% |
| 2025-07-02 | 43.00 | 41.81 | -1.77 | -4.06% | 41.61 | 44.17 | 27579 | 11708 | 1.56% |
| 2025-07-01 | 40.79 | 43.58 | 2.52 | 6.14% | 40.00 | 44.19 | 42563 | 17961 | 2.41% |
| 2025-06-30 | 40.52 | 41.06 | 0.36 | 0.88% | 39.40 | 41.13 | 27710 | 11138 | 1.57% |
| 2025-06-27 | 38.97 | 40.70 | 1.40 | 3.56% | 38.97 | 41.87 | 50256 | 20637 | 2.85% |
| 2025-06-26 | 39.00 | 39.30 | -0.11 | -0.28% | 37.50 | 39.35 | 26497 | 10213 | 1.50% |
| 2025-06-25 | 39.36 | 39.41 | -0.45 | -1.13% | 39.15 | 40.88 | 20041 | 7981 | 1.14% |
| 2025-06-24 | 41.51 | 39.86 | -0.68 | -1.68% | 39.67 | 42.15 | 24778 | 10059 | 1.40% |
| 2025-06-23 | 38.01 | 40.54 | 2.34 | 6.13% | 37.70 | 41.00 | 41453 | 16381 | 2.35% |
| 2025-06-20 | 39.18 | 38.20 | -0.75 | -1.93% | 38.03 | 39.30 | 18823 | 7230 | 1.07% |
| 2025-06-19 | 39.61 | 38.95 | -1.05 | -2.63% | 38.66 | 40.98 | 22770 | 9039 | 1.29% |
| 2025-06-18 | 40.06 | 40.00 | -0.45 | -1.11% | 39.80 | 40.77 | 21301 | 8552 | 1.21% |
| 2025-06-17 | 43.80 | 40.45 | -2.82 | -6.52% | 40.19 | 43.91 | 47799 | 19873 | 2.71% |
| 2025-06-16 | 45.20 | 43.27 | -1.52 | -3.39% | 43.00 | 45.58 | 34028 | 14932 | 1.93% |
| 2025-06-13 | 44.20 | 44.79 | 0.34 | 0.76% | 44.18 | 46.21 | 55579 | 25243 | 3.15% |
| 2025-06-12 | 43.40 | 44.45 | 0.63 | 1.44% | 43.00 | 45.00 | 38153 | 16758 | 2.16% |
| 2025-06-11 | 44.62 | 43.82 | -0.63 | -1.42% | 43.60 | 46.00 | 48159 | 21485 | 2.73% |
| 2025-06-10 | 43.77 | 44.87 | 1.09 | 2.49% | 42.73 | 45.18 | 63420 | 28103 | 3.59% |
| 2025-06-09 | 39.86 | 43.78 | 3.14 | 7.73% | 39.86 | 44.32 | 81602 | 35337 | 4.62% |