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 | 58.75 | 61.40 | 2.32 | 3.93% | 58.23 | 61.69 | 23443 | 14083 | 2.33% |
| 2025-09-15 | 57.93 | 59.08 | 1.55 | 2.69% | 57.39 | 59.79 | 15890 | 9386 | 1.58% |
| 2025-09-12 | 58.56 | 57.53 | -1.33 | -2.26% | 57.19 | 59.06 | 13801 | 8025 | 1.37% |
| 2025-09-11 | 56.94 | 58.86 | 1.87 | 3.28% | 56.09 | 59.15 | 14286 | 8299 | 1.42% |
| 2025-09-10 | 56.78 | 56.99 | 0.07 | 0.12% | 56.53 | 58.30 | 8870 | 5103 | 0.88% |
| 2025-09-09 | 58.00 | 56.92 | -1.79 | -3.05% | 56.70 | 58.72 | 12115 | 6991 | 1.20% |
| 2025-09-08 | 57.60 | 58.71 | 1.16 | 2.02% | 57.13 | 58.96 | 21598 | 12554 | 2.15% |
| 2025-09-05 | 56.55 | 57.55 | 0.86 | 1.52% | 55.03 | 57.71 | 16795 | 9550 | 1.67% |
| 2025-09-04 | 58.04 | 56.69 | -1.63 | -2.79% | 55.49 | 59.30 | 18271 | 10468 | 1.82% |
| 2025-09-03 | 59.40 | 58.32 | -0.83 | -1.40% | 58.00 | 60.00 | 17852 | 10518 | 1.78% |
| 2025-09-02 | 61.88 | 59.15 | -3.27 | -5.24% | 58.30 | 62.31 | 28450 | 16958 | 2.83% |
| 2025-09-01 | 60.25 | 62.42 | 1.80 | 2.97% | 60.13 | 62.98 | 22972 | 14257 | 2.28% |
| 2025-08-29 | 60.10 | 60.62 | 0.12 | 0.20% | 59.22 | 61.02 | 19758 | 11863 | 1.96% |
| 2025-08-28 | 60.03 | 60.50 | -0.85 | -1.39% | 58.83 | 61.84 | 30518 | 18340 | 3.04% |
| 2025-08-27 | 63.50 | 61.35 | -1.53 | -2.43% | 61.11 | 64.50 | 19809 | 12457 | 1.97% |
| 2025-08-26 | 65.77 | 62.88 | -2.15 | -3.31% | 62.55 | 65.77 | 19647 | 12471 | 1.95% |
| 2025-08-25 | 65.98 | 65.03 | -0.82 | -1.25% | 64.36 | 65.98 | 23019 | 14974 | 2.29% |
| 2025-08-22 | 63.00 | 65.85 | 2.51 | 3.96% | 62.50 | 66.33 | 24640 | 16011 | 2.45% |
| 2025-08-21 | 62.80 | 63.34 | 1.24 | 2.00% | 62.23 | 65.48 | 29160 | 18653 | 2.90% |
| 2025-08-20 | 59.70 | 62.10 | 2.40 | 4.02% | 59.15 | 62.20 | 25196 | 15292 | 2.51% |
| 2025-08-19 | 62.39 | 59.70 | -3.48 | -5.51% | 59.12 | 62.39 | 33774 | 20407 | 3.36% |
| 2025-08-18 | 63.00 | 63.18 | 0.88 | 1.41% | 60.10 | 65.50 | 44447 | 27626 | 4.42% |
| 2025-08-15 | 61.32 | 62.30 | 0.97 | 1.58% | 60.29 | 62.70 | 15845 | 9769 | 1.58% |
| 2025-08-14 | 61.55 | 61.33 | 0.02 | 0.03% | 60.67 | 63.28 | 17630 | 10862 | 1.75% |
| 2025-08-13 | 63.00 | 61.31 | -0.69 | -1.11% | 60.96 | 63.78 | 20132 | 12445 | 2.00% |
| 2025-08-12 | 59.76 | 62.00 | 2.23 | 3.73% | 58.83 | 63.00 | 29795 | 18219 | 2.96% |
| 2025-08-11 | 58.01 | 59.77 | 2.41 | 4.20% | 57.09 | 59.92 | 18353 | 10770 | 1.83% |
| 2025-08-08 | 58.09 | 57.36 | -0.60 | -1.04% | 57.00 | 58.20 | 10933 | 6282 | 1.09% |
| 2025-08-07 | 57.30 | 57.96 | 0.78 | 1.36% | 56.61 | 58.66 | 14080 | 8118 | 1.40% |
| 2025-08-06 | 57.86 | 57.18 | -0.22 | -0.38% | 56.67 | 57.86 | 10715 | 6126 | 1.07% |
| 2025-08-05 | 57.12 | 57.40 | 0.56 | 0.99% | 56.30 | 57.55 | 11680 | 6648 | 1.16% |
| 2025-08-04 | 55.88 | 56.84 | 0.78 | 1.39% | 54.90 | 56.88 | 15184 | 8440 | 1.51% |
| 2025-08-01 | 56.15 | 56.06 | -0.06 | -0.11% | 55.37 | 57.15 | 15391 | 8639 | 1.53% |
| 2025-07-31 | 57.56 | 56.12 | -1.93 | -3.32% | 55.90 | 58.37 | 21406 | 12197 | 2.13% |
| 2025-07-30 | 56.55 | 58.05 | 1.50 | 2.65% | 56.00 | 59.29 | 28197 | 16324 | 2.80% |
| 2025-07-29 | 54.52 | 56.55 | 2.30 | 4.24% | 53.64 | 57.53 | 29797 | 16582 | 2.96% |
| 2025-07-28 | 53.73 | 54.25 | 0.09 | 0.17% | 53.35 | 55.00 | 20441 | 11071 | 2.03% |
| 2025-07-25 | 53.07 | 54.16 | 1.04 | 1.96% | 52.60 | 54.54 | 17596 | 9473 | 1.75% |
| 2025-07-24 | 53.18 | 53.12 | -0.02 | -0.04% | 52.67 | 54.17 | 17186 | 9165 | 1.71% |
| 2025-07-23 | 54.50 | 53.14 | -2.04 | -3.70% | 52.70 | 54.57 | 34060 | 18212 | 3.39% |
| 2025-07-22 | 52.00 | 55.18 | 8.78 | 18.92% | 49.80 | 55.68 | 55769 | 29503 | 5.55% |
| 2025-07-21 | 46.20 | 46.40 | 0.29 | 0.63% | 45.78 | 46.64 | 9037 | 4175 | 0.90% |
| 2025-07-18 | 46.99 | 46.11 | -0.69 | -1.47% | 45.88 | 46.99 | 10151 | 4685 | 1.01% |
| 2025-07-17 | 45.91 | 46.80 | 0.63 | 1.36% | 45.81 | 46.81 | 11494 | 5315 | 1.14% |
| 2025-07-16 | 46.65 | 46.17 | -0.53 | -1.13% | 45.93 | 46.91 | 9311 | 4308 | 0.93% |
| 2025-07-15 | 47.04 | 46.70 | -0.70 | -1.48% | 45.69 | 47.66 | 16732 | 7776 | 1.67% |
| 2025-07-14 | 44.90 | 47.40 | 2.40 | 5.33% | 44.61 | 47.85 | 23210 | 10871 | 2.32% |
| 2025-07-11 | 44.37 | 45.00 | 0.41 | 0.92% | 44.12 | 45.28 | 9729 | 4340 | 0.97% |
| 2025-07-10 | 45.00 | 44.59 | -0.74 | -1.63% | 44.18 | 45.25 | 9258 | 4136 | 0.92% |
| 2025-07-09 | 46.46 | 45.33 | -0.50 | -1.09% | 45.12 | 46.46 | 9198 | 4186 | 0.92% |
| 2025-07-08 | 45.99 | 45.83 | -0.10 | -0.22% | 45.47 | 46.49 | 9636 | 4420 | 0.96% |
| 2025-07-07 | 44.79 | 45.93 | 1.11 | 2.48% | 44.31 | 46.38 | 16833 | 7697 | 1.68% |
| 2025-07-04 | 45.50 | 44.82 | -0.67 | -1.47% | 44.54 | 45.68 | 13476 | 6065 | 1.35% |
| 2025-07-03 | 43.00 | 45.49 | 2.28 | 5.28% | 43.00 | 45.80 | 20617 | 9219 | 2.06% |
| 2025-07-02 | 43.70 | 43.21 | -1.19 | -2.68% | 42.87 | 44.40 | 10299 | 4457 | 1.03% |
| 2025-07-01 | 44.50 | 44.40 | -0.32 | -0.72% | 43.64 | 44.85 | 11421 | 5043 | 1.14% |
| 2025-06-30 | 43.30 | 44.72 | 1.72 | 4.00% | 43.20 | 44.90 | 17216 | 7567 | 1.72% |
| 2025-06-27 | 43.78 | 43.00 | -0.21 | -0.49% | 42.91 | 43.91 | 10742 | 4654 | 1.07% |
| 2025-06-26 | 43.98 | 43.21 | -0.49 | -1.12% | 43.05 | 44.36 | 11716 | 5117 | 1.17% |
| 2025-06-25 | 43.95 | 43.70 | 0.16 | 0.37% | 42.85 | 44.15 | 13820 | 6006 | 1.38% |
| 2025-06-24 | 43.30 | 43.54 | 0.34 | 0.79% | 42.69 | 44.15 | 23834 | 10338 | 2.38% |
| 2025-06-23 | 40.86 | 43.20 | 2.24 | 5.47% | 40.02 | 43.77 | 26115 | 11026 | 2.61% |
| 2025-06-20 | 40.60 | 40.96 | 0.69 | 1.71% | 40.00 | 42.47 | 18523 | 7683 | 1.85% |
| 2025-06-19 | 39.81 | 40.27 | 0.29 | 0.73% | 39.60 | 41.87 | 23478 | 9560 | 2.35% |
| 2025-06-18 | 40.25 | 39.98 | -0.19 | -0.47% | 39.56 | 40.49 | 8678 | 3473 | 0.87% |
| 2025-06-17 | 41.08 | 40.52 | -0.56 | -1.36% | 40.30 | 41.74 | 13910 | 5688 | 1.39% |
| 2025-06-16 | 40.88 | 41.08 | 0.23 | 0.56% | 40.52 | 41.37 | 9384 | 3843 | 0.94% |
| 2025-06-13 | 40.91 | 40.85 | -0.40 | -0.97% | 40.80 | 41.88 | 12261 | 5043 | 1.22% |
| 2025-06-12 | 42.44 | 41.25 | -1.35 | -3.17% | 40.98 | 43.30 | 25170 | 10588 | 2.51% |
| 2025-06-11 | 42.30 | 42.60 | 0.53 | 1.26% | 41.81 | 42.85 | 8226 | 3496 | 0.82% |
| 2025-06-10 | 43.12 | 42.07 | -0.92 | -2.14% | 40.85 | 43.12 | 9895 | 4167 | 0.99% |
| 2025-06-09 | 42.90 | 42.99 | 0.54 | 1.27% | 42.45 | 43.33 | 10745 | 4600 | 1.07% |