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 | 59.68 | 59.26 | -0.29 | -0.49% | 58.71 | 60.90 | 28858 | 17163 | 1.98% |
| 2025-09-15 | 59.32 | 59.55 | 0.48 | 0.81% | 58.63 | 60.33 | 33885 | 20115 | 2.33% |
| 2025-09-12 | 57.50 | 59.07 | 0.62 | 1.06% | 57.00 | 61.45 | 73871 | 44028 | 5.08% |
| 2025-09-11 | 52.04 | 58.45 | 6.45 | 12.40% | 52.04 | 59.60 | 79811 | 45428 | 5.49% |
| 2025-09-10 | 51.99 | 52.00 | 0.27 | 0.52% | 51.60 | 52.28 | 15218 | 7905 | 1.05% |
| 2025-09-09 | 53.60 | 51.73 | -0.93 | -1.77% | 51.51 | 53.60 | 19785 | 10313 | 1.36% |
| 2025-09-08 | 52.00 | 52.66 | 0.63 | 1.21% | 51.22 | 53.23 | 23787 | 12516 | 1.64% |
| 2025-09-05 | 52.00 | 52.03 | 0.82 | 1.60% | 50.81 | 52.45 | 21505 | 11121 | 1.48% |
| 2025-09-04 | 53.34 | 51.21 | -1.80 | -3.40% | 50.05 | 54.00 | 38195 | 19848 | 2.63% |
| 2025-09-03 | 55.20 | 53.01 | -2.73 | -4.90% | 53.00 | 55.90 | 49364 | 26687 | 3.39% |
| 2025-09-02 | 61.25 | 55.74 | -5.44 | -8.89% | 55.21 | 61.25 | 86960 | 49264 | 5.98% |
| 2025-09-01 | 60.21 | 61.18 | 0.97 | 1.61% | 60.21 | 61.92 | 51898 | 31674 | 3.57% |
| 2025-08-29 | 65.50 | 60.21 | -4.15 | -6.45% | 59.74 | 65.60 | 81697 | 50229 | 5.62% |
| 2025-08-28 | 63.90 | 64.36 | -1.54 | -2.34% | 61.03 | 64.64 | 91963 | 58124 | 6.32% |
| 2025-08-27 | 63.81 | 65.90 | 1.57 | 2.44% | 63.81 | 69.00 | 105990 | 70840 | 7.29% |
| 2025-08-26 | 61.90 | 64.33 | 3.29 | 5.39% | 60.19 | 65.33 | 108508 | 69403 | 7.46% |
| 2025-08-25 | 62.53 | 61.04 | 1.04 | 1.73% | 60.78 | 64.44 | 96027 | 59626 | 6.60% |
| 2025-08-22 | 55.10 | 60.00 | 5.30 | 9.69% | 54.58 | 61.00 | 115286 | 67513 | 7.93% |
| 2025-08-21 | 55.81 | 54.70 | -1.11 | -1.99% | 54.61 | 56.20 | 37462 | 20682 | 2.58% |
| 2025-08-20 | 55.31 | 55.81 | 0.23 | 0.41% | 54.68 | 55.85 | 29127 | 16067 | 2.00% |
| 2025-08-19 | 56.45 | 55.58 | -1.00 | -1.77% | 55.30 | 56.95 | 31940 | 17877 | 2.20% |
| 2025-08-18 | 56.14 | 56.58 | 0.64 | 1.14% | 55.96 | 56.88 | 37217 | 21037 | 2.56% |
| 2025-08-15 | 55.38 | 55.94 | 0.54 | 0.97% | 55.03 | 56.13 | 25884 | 14393 | 1.78% |
| 2025-08-14 | 56.66 | 55.40 | -0.90 | -1.60% | 54.85 | 58.12 | 43137 | 24428 | 2.97% |
| 2025-08-13 | 55.99 | 56.30 | 0.46 | 0.82% | 55.85 | 56.80 | 31957 | 17957 | 2.20% |
| 2025-08-12 | 56.29 | 55.84 | -0.55 | -0.98% | 55.15 | 56.88 | 28279 | 15727 | 1.94% |
| 2025-08-11 | 57.00 | 56.39 | -0.59 | -1.04% | 56.38 | 58.39 | 42467 | 24299 | 2.92% |
| 2025-08-08 | 58.72 | 56.98 | -1.77 | -3.01% | 56.30 | 58.72 | 44720 | 25580 | 3.08% |
| 2025-08-07 | 55.80 | 58.75 | 3.98 | 7.27% | 54.77 | 59.20 | 88376 | 50645 | 6.08% |
| 2025-08-06 | 53.46 | 54.77 | 1.25 | 2.34% | 53.46 | 55.38 | 45665 | 24952 | 3.14% |
| 2025-08-05 | 54.42 | 53.52 | -1.02 | -1.87% | 53.40 | 54.78 | 29170 | 15690 | 2.01% |
| 2025-08-04 | 54.00 | 54.54 | 0.74 | 1.38% | 53.51 | 55.29 | 44123 | 24135 | 3.03% |
| 2025-08-01 | 53.10 | 53.80 | 0.20 | 0.37% | 52.70 | 54.20 | 22717 | 12183 | 1.56% |
| 2025-07-31 | 52.82 | 53.60 | 0.32 | 0.60% | 52.71 | 54.70 | 29407 | 15727 | 2.02% |
| 2025-07-30 | 53.91 | 53.28 | -0.62 | -1.15% | 52.70 | 54.38 | 24651 | 13189 | 1.70% |
| 2025-07-29 | 54.42 | 53.90 | -0.53 | -0.97% | 53.34 | 54.52 | 18427 | 9910 | 1.27% |
| 2025-07-28 | 53.70 | 54.43 | 0.73 | 1.36% | 53.55 | 55.48 | 23549 | 12798 | 1.62% |
| 2025-07-25 | 53.19 | 53.70 | -0.05 | -0.09% | 52.89 | 54.12 | 19824 | 10584 | 1.36% |
| 2025-07-24 | 54.15 | 53.75 | -0.40 | -0.74% | 53.50 | 54.44 | 16837 | 9065 | 1.16% |
| 2025-07-23 | 53.80 | 54.15 | 0.00 | 0.00% | 53.79 | 54.78 | 18801 | 10199 | 1.29% |
| 2025-07-22 | 56.00 | 54.15 | -1.96 | -3.49% | 54.10 | 56.00 | 29121 | 15956 | 2.00% |
| 2025-07-21 | 55.12 | 56.11 | 1.00 | 1.81% | 55.00 | 56.57 | 30680 | 17178 | 2.11% |
| 2025-07-18 | 56.98 | 55.11 | -1.14 | -2.03% | 54.72 | 56.98 | 27279 | 15104 | 1.88% |
| 2025-07-17 | 54.56 | 56.25 | 1.68 | 3.08% | 53.80 | 56.75 | 37899 | 21060 | 2.61% |
| 2025-07-16 | 53.30 | 54.57 | 1.32 | 2.48% | 53.02 | 55.35 | 30938 | 16823 | 2.13% |
| 2025-07-15 | 53.52 | 53.25 | -0.57 | -1.06% | 52.52 | 54.00 | 20725 | 10990 | 1.43% |
| 2025-07-14 | 53.20 | 53.82 | 0.40 | 0.75% | 53.20 | 55.42 | 30035 | 16383 | 2.07% |
| 2025-07-11 | 53.97 | 53.42 | -0.81 | -1.49% | 53.14 | 54.39 | 17578 | 9412 | 1.21% |
| 2025-07-10 | 53.00 | 54.23 | 0.93 | 1.74% | 52.68 | 54.53 | 20996 | 11306 | 1.44% |
| 2025-07-09 | 53.20 | 53.30 | 0.29 | 0.55% | 52.89 | 54.48 | 20352 | 10903 | 1.40% |
| 2025-07-08 | 51.82 | 53.01 | 1.19 | 2.30% | 51.79 | 53.10 | 13331 | 7000 | 0.92% |
| 2025-07-07 | 52.51 | 51.82 | -1.14 | -2.15% | 51.40 | 52.90 | 19971 | 10383 | 1.37% |
| 2025-07-04 | 52.52 | 52.96 | 0.02 | 0.04% | 52.22 | 53.20 | 15738 | 8298 | 1.08% |
| 2025-07-03 | 52.82 | 52.94 | 0.13 | 0.25% | 52.66 | 53.79 | 13967 | 7403 | 0.96% |
| 2025-07-02 | 54.74 | 52.81 | -2.26 | -4.10% | 52.66 | 54.89 | 25541 | 13678 | 1.76% |
| 2025-07-01 | 56.26 | 55.07 | -0.78 | -1.40% | 54.70 | 56.26 | 19967 | 11006 | 1.37% |
| 2025-06-30 | 54.44 | 55.85 | 1.25 | 2.29% | 54.44 | 56.26 | 37373 | 20714 | 2.57% |
| 2025-06-27 | 54.60 | 54.60 | 0.01 | 0.02% | 53.80 | 55.38 | 20501 | 11213 | 1.41% |
| 2025-06-26 | 54.58 | 54.75 | 0.15 | 0.27% | 54.46 | 55.98 | 29232 | 16136 | 2.01% |
| 2025-06-25 | 54.37 | 54.60 | 0.07 | 0.13% | 53.33 | 55.10 | 37452 | 20221 | 2.58% |
| 2025-06-24 | 52.49 | 54.53 | 1.65 | 3.12% | 52.49 | 55.45 | 27249 | 14783 | 1.87% |
| 2025-06-23 | 52.73 | 52.88 | 0.00 | 0.00% | 51.92 | 53.48 | 17239 | 9097 | 1.19% |
| 2025-06-20 | 54.42 | 52.88 | -1.91 | -3.49% | 52.72 | 54.72 | 18249 | 9738 | 1.25% |
| 2025-06-19 | 54.80 | 54.79 | -0.39 | -0.71% | 54.60 | 56.17 | 18351 | 10119 | 1.26% |
| 2025-06-18 | 54.02 | 55.18 | 1.07 | 1.98% | 53.75 | 55.38 | 21969 | 12009 | 1.51% |
| 2025-06-17 | 53.77 | 54.11 | 0.18 | 0.33% | 53.51 | 54.82 | 18708 | 10153 | 1.29% |
| 2025-06-16 | 53.90 | 53.93 | 0.25 | 0.47% | 53.33 | 54.58 | 20757 | 11169 | 1.43% |
| 2025-06-13 | 54.36 | 53.68 | -0.52 | -0.96% | 53.10 | 54.74 | 25564 | 13714 | 1.76% |
| 2025-06-12 | 54.51 | 54.20 | -0.57 | -1.04% | 53.80 | 55.05 | 21307 | 11550 | 1.47% |
| 2025-06-11 | 54.67 | 54.77 | -0.29 | -0.53% | 54.10 | 55.64 | 33260 | 18311 | 2.29% |
| 2025-06-10 | 61.00 | 55.06 | -6.02 | -9.86% | 54.67 | 61.00 | 90025 | 50417 | 6.19% |
| 2025-06-09 | 56.00 | 61.08 | 5.17 | 9.25% | 56.00 | 61.45 | 77414 | 46694 | 5.32% |