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 | 56.35 | 56.33 | -0.03 | -0.05% | 55.70 | 57.06 | 36715 | 20653 | 3.43% |
| 2025-09-15 | 55.72 | 56.36 | 0.40 | 0.71% | 55.72 | 57.17 | 26421 | 14889 | 2.47% |
| 2025-09-12 | 57.81 | 55.96 | -2.29 | -3.93% | 55.71 | 58.16 | 55673 | 31481 | 5.20% |
| 2025-09-11 | 58.03 | 58.25 | -0.07 | -0.12% | 57.33 | 59.50 | 26576 | 15524 | 2.48% |
| 2025-09-10 | 57.44 | 58.32 | 1.06 | 1.85% | 57.00 | 58.50 | 19865 | 11504 | 1.86% |
| 2025-09-09 | 59.16 | 57.26 | -2.09 | -3.52% | 56.87 | 59.24 | 31575 | 18220 | 2.95% |
| 2025-09-08 | 60.16 | 59.35 | 0.06 | 0.10% | 58.33 | 60.16 | 27748 | 16436 | 2.59% |
| 2025-09-05 | 57.47 | 59.29 | 2.49 | 4.38% | 57.18 | 60.20 | 52927 | 31272 | 4.95% |
| 2025-09-04 | 59.56 | 56.80 | -2.46 | -4.15% | 55.71 | 60.38 | 43800 | 25449 | 4.09% |
| 2025-09-03 | 59.70 | 59.26 | -0.04 | -0.07% | 58.83 | 61.12 | 39326 | 23564 | 3.68% |
| 2025-09-02 | 61.90 | 59.30 | -2.50 | -4.05% | 58.32 | 62.04 | 55853 | 33360 | 5.22% |
| 2025-09-01 | 61.25 | 61.80 | 0.58 | 0.95% | 59.80 | 62.70 | 60964 | 37414 | 5.70% |
| 2025-08-29 | 61.08 | 61.22 | 0.47 | 0.77% | 59.81 | 62.10 | 39119 | 23762 | 3.66% |
| 2025-08-28 | 59.29 | 60.75 | 1.40 | 2.36% | 58.90 | 61.63 | 53677 | 32364 | 5.02% |
| 2025-08-27 | 61.14 | 59.35 | -1.51 | -2.48% | 59.30 | 61.84 | 43234 | 26088 | 4.04% |
| 2025-08-26 | 60.67 | 60.86 | 0.19 | 0.31% | 59.84 | 61.99 | 49926 | 30484 | 4.67% |
| 2025-08-25 | 60.10 | 60.67 | 0.93 | 1.56% | 58.98 | 62.12 | 54127 | 32754 | 5.06% |
| 2025-08-22 | 58.88 | 59.74 | 1.34 | 2.29% | 58.41 | 60.40 | 38441 | 22900 | 3.59% |
| 2025-08-21 | 59.50 | 58.40 | -1.27 | -2.13% | 58.30 | 59.94 | 30164 | 17814 | 2.82% |
| 2025-08-20 | 58.30 | 59.67 | 1.25 | 2.14% | 57.50 | 59.72 | 41234 | 24065 | 3.85% |
| 2025-08-19 | 61.23 | 58.42 | -2.60 | -4.26% | 57.61 | 61.88 | 78601 | 46601 | 7.35% |
| 2025-08-18 | 61.00 | 61.02 | 0.02 | 0.03% | 60.01 | 61.50 | 47068 | 28543 | 4.40% |
| 2025-08-15 | 58.90 | 61.00 | 1.99 | 3.37% | 58.90 | 61.11 | 38678 | 23225 | 3.62% |
| 2025-08-14 | 62.66 | 59.01 | -3.99 | -6.33% | 58.93 | 62.88 | 64990 | 39190 | 6.08% |
| 2025-08-13 | 63.01 | 63.00 | 0.00 | 0.00% | 60.97 | 63.38 | 53886 | 33618 | 5.04% |
| 2025-08-12 | 60.37 | 63.00 | 2.62 | 4.34% | 59.77 | 63.28 | 61796 | 38546 | 5.78% |
| 2025-08-11 | 58.62 | 60.38 | 1.58 | 2.69% | 57.70 | 61.49 | 53196 | 31877 | 4.97% |
| 2025-08-08 | 59.60 | 58.80 | -1.19 | -1.98% | 57.87 | 59.99 | 33345 | 19592 | 3.12% |
| 2025-08-07 | 59.33 | 59.99 | 0.72 | 1.21% | 58.58 | 60.16 | 59313 | 35202 | 5.55% |
| 2025-08-06 | 55.24 | 59.27 | 3.72 | 6.70% | 54.83 | 59.78 | 102233 | 59326 | 9.56% |
| 2025-08-05 | 55.23 | 55.55 | 0.85 | 1.55% | 54.80 | 56.80 | 62531 | 34828 | 5.85% |
| 2025-08-04 | 52.92 | 54.70 | 1.64 | 3.09% | 52.20 | 54.80 | 54778 | 29311 | 5.12% |
| 2025-08-01 | 51.51 | 53.06 | 2.46 | 4.86% | 50.78 | 53.73 | 58843 | 30999 | 5.50% |
| 2025-07-31 | 49.82 | 50.60 | 0.70 | 1.40% | 49.82 | 51.22 | 34667 | 17565 | 3.24% |
| 2025-07-30 | 49.55 | 49.90 | -0.06 | -0.12% | 49.25 | 52.22 | 51860 | 26305 | 4.85% |
| 2025-07-29 | 49.51 | 49.96 | 0.16 | 0.32% | 49.35 | 50.45 | 27412 | 13635 | 2.56% |
| 2025-07-28 | 47.37 | 49.80 | 2.88 | 6.14% | 47.37 | 49.96 | 66286 | 32623 | 6.20% |
| 2025-07-25 | 46.21 | 46.92 | 0.81 | 1.76% | 46.20 | 47.11 | 19032 | 8886 | 1.78% |
| 2025-07-24 | 45.74 | 46.11 | 0.29 | 0.63% | 45.61 | 46.57 | 27033 | 12451 | 2.53% |
| 2025-07-23 | 46.96 | 45.82 | -1.05 | -2.24% | 45.60 | 46.99 | 35394 | 16349 | 3.31% |
| 2025-07-22 | 47.90 | 46.87 | -0.86 | -1.80% | 46.75 | 47.90 | 24719 | 11656 | 2.31% |
| 2025-07-21 | 47.56 | 47.73 | 0.39 | 0.82% | 47.36 | 48.97 | 25014 | 12036 | 2.34% |
| 2025-07-18 | 47.30 | 47.34 | 0.04 | 0.08% | 46.51 | 47.52 | 19182 | 9009 | 1.79% |
| 2025-07-17 | 46.49 | 47.30 | 0.77 | 1.65% | 46.49 | 47.60 | 21533 | 10183 | 2.01% |
| 2025-07-16 | 47.12 | 46.53 | -0.59 | -1.25% | 46.51 | 47.49 | 20393 | 9548 | 1.91% |
| 2025-07-15 | 47.58 | 47.12 | -0.71 | -1.48% | 46.91 | 48.19 | 26412 | 12496 | 2.47% |
| 2025-07-14 | 47.69 | 47.83 | 0.02 | 0.04% | 46.57 | 47.97 | 29618 | 14008 | 2.77% |
| 2025-07-11 | 48.31 | 47.81 | -0.59 | -1.22% | 46.90 | 49.15 | 40580 | 19326 | 3.79% |
| 2025-07-10 | 49.44 | 48.40 | -0.83 | -1.69% | 48.11 | 49.69 | 22237 | 10823 | 2.08% |
| 2025-07-09 | 70.18 | 71.79 | 1.58 | 2.25% | 69.78 | 73.21 | 21695 | 15592 | 2.93% |
| 2025-07-08 | 69.83 | 70.21 | 0.38 | 0.54% | 69.68 | 70.77 | 12433 | 8723 | 1.68% |
| 2025-07-07 | 72.30 | 69.83 | -2.17 | -3.01% | 69.70 | 72.31 | 23115 | 16218 | 3.12% |
| 2025-07-04 | 72.00 | 72.00 | 0.20 | 0.28% | 71.73 | 73.80 | 25799 | 18823 | 3.48% |
| 2025-07-03 | 71.70 | 71.80 | 0.00 | 0.00% | 71.12 | 72.52 | 9172 | 6598 | 1.24% |
| 2025-07-02 | 72.00 | 71.80 | -0.22 | -0.31% | 70.41 | 72.20 | 10980 | 7821 | 1.48% |
| 2025-07-01 | 71.20 | 72.02 | 0.42 | 0.59% | 70.98 | 72.16 | 12444 | 8936 | 1.68% |
| 2025-06-30 | 72.50 | 71.60 | -0.20 | -0.28% | 71.02 | 72.60 | 15719 | 11238 | 2.12% |
| 2025-06-27 | 70.08 | 71.80 | 2.05 | 2.94% | 69.29 | 72.71 | 22948 | 16436 | 3.10% |
| 2025-06-26 | 69.48 | 69.75 | 0.27 | 0.39% | 68.29 | 70.97 | 19413 | 13508 | 2.62% |
| 2025-06-25 | 69.50 | 69.48 | 0.40 | 0.58% | 68.60 | 69.79 | 13583 | 9404 | 1.83% |
| 2025-06-24 | 68.81 | 69.08 | 0.18 | 0.26% | 68.81 | 69.65 | 14329 | 9914 | 1.93% |
| 2025-06-23 | 67.50 | 68.90 | 1.24 | 1.83% | 67.09 | 69.79 | 14114 | 9730 | 1.91% |
| 2025-06-20 | 67.50 | 67.66 | -0.02 | -0.03% | 66.66 | 68.70 | 11255 | 7605 | 1.52% |
| 2025-06-19 | 68.36 | 67.68 | -1.18 | -1.71% | 67.54 | 69.56 | 15088 | 10336 | 2.04% |
| 2025-06-18 | 68.30 | 68.86 | 0.76 | 1.12% | 68.30 | 70.50 | 26269 | 18282 | 3.55% |
| 2025-06-17 | 72.42 | 68.10 | -3.73 | -5.19% | 67.38 | 72.42 | 30258 | 20976 | 4.09% |
| 2025-06-16 | 72.71 | 71.83 | 0.32 | 0.45% | 71.61 | 73.28 | 19314 | 13946 | 2.61% |
| 2025-06-13 | 71.42 | 71.51 | 0.02 | 0.03% | 70.39 | 73.15 | 22531 | 16121 | 3.04% |
| 2025-06-12 | 72.00 | 71.49 | -0.66 | -0.91% | 70.81 | 72.00 | 17847 | 12701 | 2.41% |
| 2025-06-11 | 71.55 | 72.15 | 0.37 | 0.52% | 71.06 | 72.18 | 15447 | 11063 | 2.09% |
| 2025-06-10 | 73.71 | 71.78 | -1.87 | -2.54% | 71.34 | 74.99 | 28681 | 20793 | 3.87% |
| 2025-06-09 | 71.38 | 73.65 | 2.05 | 2.86% | 71.05 | 73.65 | 24152 | 17441 | 3.26% |