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 | 62.50 | 62.70 | 0.42 | 0.67% | 62.10 | 64.99 | 71078 | 45093 | 3.32% |
| 2025-09-12 | 64.00 | 62.28 | -1.79 | -2.79% | 61.92 | 64.69 | 76323 | 48231 | 3.57% |
| 2025-09-11 | 62.45 | 64.07 | 1.37 | 2.19% | 61.10 | 64.90 | 102674 | 64840 | 4.80% |
| 2025-09-10 | 57.10 | 62.70 | 4.65 | 8.01% | 57.10 | 65.90 | 160615 | 99632 | 7.51% |
| 2025-09-09 | 56.40 | 58.05 | 2.05 | 3.66% | 55.30 | 58.85 | 106228 | 60791 | 4.97% |
| 2025-09-08 | 52.80 | 56.00 | 3.02 | 5.70% | 52.80 | 56.66 | 85498 | 47238 | 4.00% |
| 2025-09-05 | 51.51 | 52.98 | 1.59 | 3.09% | 50.66 | 53.19 | 48147 | 25202 | 2.25% |
| 2025-09-04 | 54.42 | 51.39 | -3.01 | -5.53% | 50.41 | 55.50 | 67705 | 35755 | 3.17% |
| 2025-09-03 | 56.41 | 54.40 | -1.23 | -2.21% | 53.68 | 57.93 | 77352 | 43065 | 3.62% |
| 2025-09-02 | 54.65 | 55.63 | 0.98 | 1.79% | 51.03 | 58.20 | 113103 | 61354 | 5.29% |
| 2025-09-01 | 55.33 | 54.65 | -1.16 | -2.08% | 54.23 | 56.97 | 51199 | 28120 | 2.39% |
| 2025-08-29 | 55.82 | 55.81 | 0.00 | 0.00% | 54.20 | 58.07 | 59850 | 33474 | 2.80% |
| 2025-08-28 | 57.51 | 55.81 | -2.19 | -3.78% | 54.01 | 57.81 | 85425 | 47577 | 4.00% |
| 2025-08-27 | 58.65 | 58.00 | -0.99 | -1.68% | 58.00 | 60.80 | 79047 | 47135 | 3.70% |
| 2025-08-26 | 58.50 | 58.99 | -0.01 | -0.02% | 58.20 | 61.66 | 117431 | 70648 | 5.49% |
| 2025-08-25 | 58.50 | 59.00 | 3.20 | 5.73% | 57.45 | 62.18 | 130180 | 77044 | 6.09% |
| 2025-08-22 | 52.54 | 55.80 | 3.58 | 6.86% | 52.27 | 57.50 | 108841 | 59635 | 5.09% |
| 2025-08-21 | 54.19 | 52.22 | -2.38 | -4.36% | 52.10 | 54.88 | 79631 | 42220 | 3.72% |
| 2025-08-20 | 55.00 | 54.60 | -2.40 | -4.21% | 53.60 | 56.60 | 83198 | 45530 | 3.89% |
| 2025-08-19 | 55.00 | 57.00 | 1.60 | 2.89% | 52.76 | 57.99 | 125585 | 69122 | 5.87% |
| 2025-08-18 | 58.43 | 55.40 | -1.43 | -2.52% | 55.20 | 58.43 | 59940 | 33718 | 2.80% |
| 2025-08-15 | 55.00 | 56.83 | 1.43 | 2.58% | 54.90 | 57.16 | 45252 | 25514 | 2.12% |
| 2025-08-14 | 55.00 | 55.40 | 0.20 | 0.36% | 53.90 | 56.49 | 48464 | 26754 | 2.27% |
| 2025-08-13 | 54.10 | 55.20 | 0.90 | 1.66% | 53.50 | 55.75 | 36045 | 19713 | 1.69% |
| 2025-08-12 | 54.94 | 54.30 | -0.67 | -1.22% | 53.33 | 55.00 | 32054 | 17332 | 1.50% |
| 2025-08-11 | 55.01 | 54.97 | -0.38 | -0.69% | 54.41 | 55.85 | 35261 | 19327 | 1.65% |
| 2025-08-08 | 57.55 | 55.35 | -1.86 | -3.25% | 54.50 | 57.55 | 45612 | 25246 | 2.13% |
| 2025-08-07 | 57.25 | 57.21 | 0.00 | 0.00% | 56.23 | 57.50 | 48813 | 27793 | 2.28% |
| 2025-08-06 | 53.99 | 57.21 | 2.92 | 5.38% | 53.53 | 57.35 | 68536 | 38338 | 3.21% |
| 2025-08-05 | 55.15 | 54.29 | -0.17 | -0.31% | 53.62 | 55.60 | 36367 | 19789 | 1.70% |
| 2025-08-04 | 52.64 | 54.46 | 1.84 | 3.50% | 52.37 | 54.66 | 34868 | 18672 | 1.63% |
| 2025-08-01 | 53.99 | 52.62 | -0.75 | -1.41% | 52.01 | 54.50 | 26086 | 13810 | 1.22% |
| 2025-07-31 | 53.63 | 53.37 | -0.42 | -0.78% | 52.85 | 54.89 | 30893 | 16696 | 1.44% |
| 2025-07-30 | 54.00 | 53.79 | -0.38 | -0.70% | 53.44 | 54.36 | 30576 | 16488 | 1.43% |
| 2025-07-29 | 55.05 | 54.17 | -1.06 | -1.92% | 53.62 | 55.82 | 44124 | 24006 | 2.06% |
| 2025-07-28 | 56.11 | 55.23 | -0.77 | -1.38% | 55.18 | 57.50 | 28792 | 16043 | 1.35% |
| 2025-07-25 | 56.00 | 56.00 | -0.35 | -0.62% | 54.68 | 57.00 | 35164 | 19473 | 1.64% |
| 2025-07-24 | 55.60 | 56.35 | 0.75 | 1.35% | 55.51 | 58.57 | 63233 | 36131 | 2.96% |
| 2025-07-23 | 53.32 | 55.60 | 1.88 | 3.50% | 52.75 | 56.70 | 69855 | 38599 | 3.30% |
| 2025-07-22 | 54.00 | 53.72 | -1.46 | -2.65% | 52.67 | 54.85 | 56823 | 30601 | 2.69% |
| 2025-07-21 | 54.62 | 55.18 | 0.31 | 0.56% | 53.89 | 57.03 | 83886 | 46410 | 3.97% |
| 2025-07-18 | 54.30 | 54.87 | 0.66 | 1.22% | 53.15 | 54.95 | 84282 | 45560 | 3.99% |
| 2025-07-17 | 53.00 | 54.21 | 1.93 | 3.69% | 52.40 | 56.14 | 146419 | 79487 | 6.93% |
| 2025-07-16 | 46.09 | 52.28 | 6.41 | 13.97% | 45.88 | 53.80 | 125157 | 63624 | 5.92% |
| 2025-07-15 | 46.55 | 45.87 | -0.43 | -0.93% | 45.08 | 46.55 | 30081 | 13767 | 1.42% |
| 2025-07-14 | 45.92 | 46.30 | 0.79 | 1.74% | 45.50 | 46.74 | 26359 | 12182 | 1.25% |
| 2025-07-11 | 44.75 | 45.51 | 0.82 | 1.83% | 44.30 | 46.10 | 25887 | 11716 | 1.22% |
| 2025-07-10 | 44.56 | 44.69 | 0.28 | 0.63% | 44.15 | 44.99 | 16820 | 7496 | 0.80% |
| 2025-07-09 | 45.70 | 44.41 | -0.90 | -1.99% | 44.40 | 46.50 | 38881 | 17616 | 1.84% |
| 2025-07-08 | 44.42 | 45.31 | 0.75 | 1.68% | 44.30 | 45.58 | 14813 | 6681 | 0.70% |
| 2025-07-07 | 45.30 | 44.56 | -0.36 | -0.80% | 44.32 | 45.30 | 9712 | 4327 | 0.46% |
| 2025-07-04 | 45.41 | 44.92 | -0.59 | -1.30% | 44.83 | 45.76 | 18780 | 8477 | 0.89% |
| 2025-07-03 | 45.42 | 45.51 | 0.08 | 0.18% | 45.28 | 45.95 | 9634 | 4389 | 0.46% |
| 2025-07-02 | 46.41 | 45.43 | -1.14 | -2.45% | 45.10 | 46.50 | 19098 | 8720 | 0.90% |
| 2025-07-01 | 46.95 | 46.57 | -0.63 | -1.33% | 46.44 | 47.43 | 16562 | 7744 | 0.78% |
| 2025-06-30 | 46.27 | 47.20 | 0.98 | 2.12% | 46.06 | 47.47 | 21616 | 10152 | 1.02% |
| 2025-06-27 | 46.55 | 46.22 | -0.33 | -0.71% | 45.90 | 46.94 | 17176 | 7969 | 0.81% |
| 2025-06-26 | 47.19 | 46.55 | -0.64 | -1.36% | 46.41 | 47.78 | 22643 | 10666 | 1.07% |
| 2025-06-25 | 46.63 | 47.19 | 0.89 | 1.92% | 46.08 | 47.67 | 27974 | 13161 | 1.32% |
| 2025-06-24 | 43.02 | 46.30 | 3.00 | 6.93% | 43.01 | 46.37 | 38583 | 17549 | 1.83% |
| 2025-06-23 | 42.63 | 43.30 | 0.50 | 1.17% | 42.30 | 43.47 | 14739 | 6367 | 0.70% |
| 2025-06-20 | 46.27 | 42.80 | -3.44 | -7.44% | 42.71 | 46.38 | 49064 | 21580 | 2.32% |
| 2025-06-19 | 46.50 | 46.24 | -0.55 | -1.18% | 46.02 | 47.78 | 30805 | 14474 | 1.46% |
| 2025-06-18 | 45.74 | 46.79 | 0.71 | 1.54% | 45.11 | 46.90 | 24614 | 11341 | 1.16% |
| 2025-06-17 | 45.89 | 46.08 | 0.71 | 1.56% | 44.95 | 47.22 | 34074 | 15671 | 1.61% |
| 2025-06-16 | 45.80 | 45.37 | -0.73 | -1.58% | 45.25 | 46.39 | 22240 | 10156 | 1.05% |
| 2025-06-13 | 47.01 | 46.10 | -1.20 | -2.54% | 46.00 | 47.45 | 31631 | 14756 | 1.50% |
| 2025-06-12 | 46.71 | 47.30 | 1.41 | 3.07% | 46.22 | 47.84 | 44349 | 20947 | 2.10% |
| 2025-06-11 | 45.80 | 45.89 | 0.37 | 0.81% | 45.29 | 46.34 | 14855 | 6823 | 0.70% |
| 2025-06-10 | 46.46 | 45.52 | -0.77 | -1.66% | 44.70 | 46.46 | 26337 | 11969 | 1.25% |
| 2025-06-09 | 46.75 | 46.29 | -0.19 | -0.41% | 46.11 | 47.47 | 20028 | 9353 | 0.95% |