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 | 55.92 | 57.80 | 1.76 | 3.14% | 55.04 | 58.00 | 34863 | 19825 | 2.18% |
| 2025-09-15 | 56.50 | 56.04 | -0.74 | -1.30% | 55.47 | 56.70 | 18732 | 10485 | 1.17% |
| 2025-09-12 | 56.98 | 56.78 | 1.43 | 2.58% | 55.25 | 56.98 | 31214 | 17576 | 1.95% |
| 2025-09-11 | 55.07 | 55.35 | 0.41 | 0.75% | 52.80 | 55.38 | 23355 | 12686 | 1.46% |
| 2025-09-10 | 55.10 | 54.94 | -0.27 | -0.49% | 54.80 | 56.86 | 19279 | 10745 | 1.20% |
| 2025-09-09 | 57.01 | 55.21 | -2.30 | -4.00% | 54.80 | 57.38 | 24262 | 13498 | 1.52% |
| 2025-09-08 | 55.03 | 57.51 | 2.26 | 4.09% | 54.80 | 57.53 | 34695 | 19542 | 2.17% |
| 2025-09-05 | 56.00 | 55.25 | 0.81 | 1.49% | 52.59 | 56.11 | 27331 | 14822 | 1.71% |
| 2025-09-04 | 54.92 | 54.44 | 0.06 | 0.11% | 53.59 | 56.80 | 33202 | 18408 | 2.08% |
| 2025-09-03 | 54.82 | 54.38 | -0.49 | -0.89% | 54.19 | 55.76 | 20787 | 11420 | 1.30% |
| 2025-09-02 | 58.99 | 54.87 | -3.42 | -5.87% | 54.24 | 58.99 | 46907 | 26228 | 2.93% |
| 2025-09-01 | 55.20 | 58.29 | 3.09 | 5.60% | 54.94 | 58.51 | 50150 | 28658 | 3.13% |
| 2025-08-29 | 55.90 | 55.20 | -0.70 | -1.25% | 54.69 | 56.98 | 41515 | 23023 | 2.59% |
| 2025-08-28 | 58.00 | 55.90 | -2.21 | -3.80% | 54.98 | 58.31 | 49973 | 28089 | 3.12% |
| 2025-08-27 | 59.50 | 58.11 | -1.51 | -2.53% | 58.00 | 60.50 | 31614 | 18714 | 1.98% |
| 2025-08-26 | 61.20 | 59.62 | -2.18 | -3.53% | 59.53 | 61.63 | 30344 | 18279 | 1.90% |
| 2025-08-25 | 62.48 | 61.80 | 1.30 | 2.15% | 60.60 | 63.43 | 47251 | 29431 | 2.95% |
| 2025-08-22 | 59.60 | 60.50 | 1.23 | 2.08% | 58.81 | 61.04 | 31745 | 19018 | 1.98% |
| 2025-08-21 | 59.44 | 59.27 | -0.17 | -0.29% | 58.90 | 60.92 | 30432 | 18220 | 1.90% |
| 2025-08-20 | 61.05 | 59.44 | -2.52 | -4.07% | 58.02 | 61.60 | 44530 | 26397 | 2.78% |
| 2025-08-19 | 61.58 | 61.96 | 0.16 | 0.26% | 60.90 | 63.60 | 53335 | 33222 | 3.33% |
| 2025-08-18 | 61.70 | 61.80 | -0.96 | -1.53% | 60.91 | 63.20 | 55167 | 34061 | 3.45% |
| 2025-08-15 | 64.00 | 62.76 | -1.95 | -3.01% | 62.45 | 65.80 | 71194 | 45171 | 4.45% |
| 2025-08-14 | 65.66 | 64.71 | -1.50 | -2.27% | 62.50 | 68.98 | 88163 | 57385 | 5.51% |
| 2025-08-13 | 62.54 | 66.21 | 1.81 | 2.81% | 61.50 | 66.50 | 95669 | 61258 | 5.98% |
| 2025-08-12 | 58.01 | 64.40 | 6.39 | 11.02% | 56.83 | 66.50 | 102825 | 64448 | 6.43% |
| 2025-08-11 | 56.83 | 58.01 | 0.56 | 0.97% | 56.83 | 60.60 | 72061 | 42077 | 4.50% |
| 2025-08-08 | 61.00 | 57.45 | -1.55 | -2.63% | 56.62 | 67.88 | 123296 | 76130 | 7.71% |
| 2025-08-07 | 52.10 | 59.00 | 6.20 | 11.74% | 52.09 | 59.00 | 94053 | 51674 | 5.88% |
| 2025-08-06 | 53.31 | 52.80 | -0.63 | -1.18% | 51.15 | 53.88 | 55643 | 29363 | 3.48% |
| 2025-08-05 | 47.01 | 53.43 | 6.55 | 13.97% | 46.77 | 56.00 | 91868 | 47085 | 5.74% |
| 2025-08-04 | 44.69 | 46.88 | 1.91 | 4.25% | 44.11 | 47.44 | 31730 | 14544 | 1.98% |
| 2025-08-01 | 45.74 | 44.97 | -1.03 | -2.24% | 44.66 | 46.18 | 27732 | 12567 | 1.73% |
| 2025-07-31 | 47.00 | 46.00 | -0.55 | -1.18% | 44.72 | 47.16 | 49334 | 22675 | 3.08% |
| 2025-07-30 | 46.70 | 46.55 | -0.28 | -0.60% | 46.00 | 48.90 | 37418 | 17628 | 2.34% |
| 2025-07-29 | 47.80 | 46.83 | -0.47 | -0.99% | 46.37 | 47.80 | 24275 | 11368 | 1.52% |
| 2025-07-28 | 46.80 | 47.30 | 1.15 | 2.49% | 46.15 | 47.97 | 36498 | 17126 | 2.28% |
| 2025-07-25 | 45.73 | 46.15 | 0.35 | 0.76% | 45.50 | 46.90 | 26950 | 12517 | 1.68% |
| 2025-07-24 | 45.55 | 45.80 | 0.34 | 0.75% | 45.52 | 46.98 | 23570 | 10850 | 1.47% |
| 2025-07-23 | 46.00 | 45.46 | -0.74 | -1.60% | 44.77 | 46.69 | 29210 | 13368 | 1.83% |
| 2025-07-22 | 47.28 | 46.20 | -0.44 | -0.94% | 46.06 | 47.87 | 36761 | 17215 | 2.30% |
| 2025-07-21 | 45.38 | 46.64 | 0.91 | 1.99% | 45.20 | 47.88 | 33362 | 15523 | 2.09% |
| 2025-07-18 | 46.43 | 45.73 | 0.25 | 0.55% | 44.83 | 47.10 | 33272 | 15307 | 2.08% |
| 2025-07-17 | 44.90 | 45.48 | 0.48 | 1.07% | 44.18 | 45.79 | 30004 | 13571 | 1.88% |
| 2025-07-16 | 45.06 | 45.00 | 0.51 | 1.15% | 44.50 | 46.50 | 42882 | 19441 | 2.68% |
| 2025-07-15 | 43.10 | 44.49 | 1.58 | 3.68% | 42.38 | 44.95 | 45372 | 19869 | 2.84% |
| 2025-07-14 | 42.46 | 42.91 | 0.25 | 0.59% | 42.00 | 43.06 | 19741 | 8392 | 1.23% |
| 2025-07-11 | 41.77 | 42.66 | 0.48 | 1.14% | 41.68 | 42.86 | 24764 | 10545 | 1.55% |
| 2025-07-10 | 42.78 | 42.18 | -0.61 | -1.43% | 42.16 | 43.19 | 28551 | 12159 | 1.78% |
| 2025-07-09 | 42.40 | 42.79 | 0.59 | 1.40% | 42.20 | 43.60 | 48835 | 20952 | 3.05% |
| 2025-07-08 | 41.80 | 42.20 | 0.00 | 0.00% | 41.66 | 42.62 | 33895 | 14296 | 2.12% |
| 2025-07-07 | 43.00 | 42.20 | -1.12 | -2.59% | 41.98 | 43.70 | 52284 | 22272 | 3.27% |
| 2025-07-04 | 45.69 | 43.32 | 0.08 | 0.19% | 43.32 | 46.50 | 91974 | 41519 | 5.75% |
| 2025-07-03 | 43.88 | 43.24 | -0.38 | -0.87% | 42.93 | 44.40 | 52819 | 22994 | 3.30% |
| 2025-07-02 | 46.74 | 43.62 | -3.97 | -8.34% | 43.58 | 46.99 | 95785 | 43159 | 5.99% |
| 2025-07-01 | 45.54 | 47.59 | 3.57 | 8.11% | 45.28 | 52.82 | 142239 | 69831 | 8.89% |
| 2025-06-30 | 37.70 | 44.02 | 7.34 | 20.01% | 37.70 | 44.02 | 90309 | 37311 | 5.64% |
| 2025-06-27 | 36.84 | 36.68 | -0.14 | -0.38% | 36.66 | 37.33 | 7733 | 2853 | 0.48% |
| 2025-06-26 | 37.10 | 36.82 | -0.46 | -1.23% | 36.81 | 37.55 | 10263 | 3816 | 0.64% |
| 2025-06-25 | 36.90 | 37.28 | 0.46 | 1.25% | 36.41 | 37.49 | 10766 | 3980 | 0.67% |
| 2025-06-24 | 36.14 | 36.82 | 0.70 | 1.94% | 35.81 | 37.05 | 12037 | 4404 | 0.75% |
| 2025-06-23 | 35.68 | 36.12 | 0.62 | 1.75% | 35.40 | 36.38 | 12856 | 4618 | 0.80% |
| 2025-06-20 | 35.60 | 35.50 | -0.31 | -0.87% | 35.35 | 36.04 | 9182 | 3266 | 0.57% |
| 2025-06-19 | 37.29 | 35.81 | -1.84 | -4.89% | 35.53 | 37.44 | 25008 | 9096 | 1.56% |
| 2025-06-18 | 38.57 | 37.65 | -0.92 | -2.39% | 37.16 | 39.74 | 31065 | 11912 | 1.94% |
| 2025-06-17 | 40.42 | 38.57 | 0.97 | 2.58% | 38.15 | 41.23 | 43916 | 17292 | 2.74% |
| 2025-06-16 | 36.95 | 37.60 | 0.65 | 1.76% | 36.86 | 38.50 | 14892 | 5629 | 0.93% |
| 2025-06-13 | 38.08 | 36.95 | -1.66 | -4.30% | 36.71 | 38.50 | 21184 | 7909 | 1.32% |
| 2025-06-12 | 38.30 | 38.61 | 0.22 | 0.57% | 38.12 | 39.70 | 15264 | 5941 | 0.95% |
| 2025-06-11 | 38.58 | 38.39 | -0.19 | -0.49% | 38.13 | 38.85 | 10083 | 3876 | 0.63% |
| 2025-06-10 | 39.59 | 38.81 | -0.77 | -1.95% | 38.08 | 39.72 | 23421 | 9105 | 1.46% |
| 2025-06-09 | 39.13 | 39.58 | 0.55 | 1.41% | 38.84 | 41.10 | 26741 | 10675 | 1.67% |