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 | 55.84 | 56.24 | 1.07 | 1.94% | 55.31 | 57.20 | 40975 | 23033 | 2.61% |
| 2025-09-15 | 57.00 | 55.17 | -2.73 | -4.72% | 54.40 | 57.05 | 75228 | 41772 | 4.80% |
| 2025-09-12 | 61.04 | 57.90 | -2.37 | -3.93% | 57.80 | 61.20 | 64810 | 38334 | 4.13% |
| 2025-09-11 | 59.66 | 60.27 | 1.17 | 1.98% | 58.50 | 61.24 | 30596 | 18386 | 1.95% |
| 2025-09-10 | 59.22 | 59.10 | -0.25 | -0.42% | 58.70 | 60.45 | 20152 | 11984 | 1.28% |
| 2025-09-09 | 61.34 | 59.35 | -1.94 | -3.17% | 58.68 | 61.64 | 38937 | 23388 | 2.48% |
| 2025-09-08 | 60.90 | 61.29 | 1.51 | 2.53% | 58.68 | 61.79 | 51379 | 31168 | 3.28% |
| 2025-09-05 | 57.32 | 59.78 | 2.95 | 5.19% | 56.83 | 59.91 | 53370 | 31258 | 3.40% |
| 2025-09-04 | 59.90 | 56.83 | -2.55 | -4.29% | 56.18 | 60.00 | 51094 | 29684 | 3.26% |
| 2025-09-03 | 62.50 | 59.38 | -2.98 | -4.78% | 58.74 | 63.25 | 72179 | 43791 | 4.60% |
| 2025-09-02 | 71.00 | 62.36 | -9.05 | -12.67% | 61.64 | 71.00 | 114691 | 73561 | 7.30% |
| 2025-09-01 | 70.41 | 71.41 | -0.16 | -0.22% | 70.41 | 72.98 | 42448 | 30340 | 2.70% |
| 2025-08-29 | 71.60 | 71.57 | 2.21 | 3.19% | 69.72 | 73.00 | 65433 | 46753 | 4.17% |
| 2025-08-28 | 68.31 | 69.36 | 1.16 | 1.70% | 66.98 | 70.15 | 61152 | 42023 | 3.89% |
| 2025-08-27 | 72.21 | 68.20 | -3.32 | -4.64% | 68.01 | 73.36 | 45766 | 32498 | 2.91% |
| 2025-08-26 | 74.10 | 71.52 | -2.58 | -3.48% | 71.51 | 74.10 | 42087 | 30485 | 2.68% |
| 2025-08-25 | 74.55 | 74.10 | 0.05 | 0.07% | 70.87 | 75.30 | 60962 | 44816 | 3.88% |
| 2025-08-22 | 72.30 | 74.05 | 1.62 | 2.24% | 70.01 | 75.00 | 67720 | 49488 | 4.31% |
| 2025-08-21 | 79.90 | 72.43 | -5.16 | -6.65% | 71.89 | 82.83 | 105276 | 80733 | 6.70% |
| 2025-08-20 | 71.24 | 77.59 | -11.46 | -12.87% | 71.24 | 80.50 | 140136 | 103948 | 8.92% |
| 2025-08-19 | 93.78 | 89.05 | -4.71 | -5.02% | 87.00 | 94.49 | 65157 | 58661 | 4.15% |
| 2025-08-18 | 81.28 | 93.76 | 12.51 | 15.40% | 81.28 | 96.44 | 77429 | 69033 | 4.93% |
| 2025-08-15 | 78.00 | 81.25 | 3.15 | 4.03% | 77.50 | 81.95 | 58008 | 46577 | 3.69% |
| 2025-08-14 | 79.50 | 78.10 | -2.51 | -3.11% | 76.00 | 79.87 | 62027 | 48561 | 3.95% |
| 2025-08-13 | 73.00 | 80.61 | 7.19 | 9.79% | 72.67 | 80.89 | 116556 | 89929 | 7.42% |
| 2025-08-12 | 73.98 | 73.42 | -1.78 | -2.37% | 71.32 | 75.56 | 67499 | 49398 | 4.30% |
| 2025-08-11 | 73.95 | 75.20 | 1.10 | 1.48% | 72.60 | 76.15 | 74062 | 55124 | 4.72% |
| 2025-08-08 | 73.50 | 74.10 | -1.00 | -1.33% | 69.33 | 76.58 | 111947 | 81209 | 7.13% |
| 2025-08-07 | 78.19 | 75.10 | -6.39 | -7.84% | 74.58 | 78.19 | 112207 | 84935 | 7.14% |
| 2025-08-06 | 78.00 | 81.49 | 3.29 | 4.21% | 75.30 | 82.00 | 155654 | 122726 | 9.91% |
| 2025-08-05 | 80.00 | 78.20 | 5.47 | 7.52% | 74.00 | 83.80 | 175620 | 138332 | 11.18% |
| 2025-08-04 | 65.40 | 72.73 | 12.12 | 20.00% | 64.61 | 72.73 | 101983 | 70526 | 6.49% |
| 2025-08-01 | 55.56 | 60.61 | 4.68 | 8.37% | 54.60 | 61.20 | 88084 | 51529 | 5.61% |
| 2025-07-31 | 57.71 | 55.93 | -1.41 | -2.46% | 54.68 | 58.30 | 81153 | 45512 | 5.17% |
| 2025-07-30 | 60.99 | 57.34 | 1.44 | 2.58% | 57.08 | 62.25 | 94412 | 55418 | 6.01% |
| 2025-07-29 | 50.49 | 55.90 | 4.90 | 9.61% | 49.18 | 58.26 | 98697 | 52181 | 6.28% |
| 2025-07-28 | 49.32 | 51.00 | 1.70 | 3.45% | 49.20 | 52.80 | 52339 | 26687 | 3.33% |
| 2025-07-25 | 47.00 | 49.30 | 2.02 | 4.27% | 46.51 | 49.80 | 43020 | 20701 | 2.74% |
| 2025-07-24 | 43.35 | 47.28 | 3.93 | 9.07% | 43.25 | 47.65 | 47401 | 21814 | 3.02% |
| 2025-07-23 | 43.96 | 43.35 | -1.07 | -2.41% | 43.33 | 44.44 | 25967 | 11371 | 1.65% |
| 2025-07-22 | 44.05 | 44.42 | 0.07 | 0.16% | 43.94 | 45.39 | 26604 | 11930 | 1.69% |
| 2025-07-21 | 43.89 | 44.35 | 0.46 | 1.05% | 43.25 | 44.50 | 28691 | 12600 | 1.83% |
| 2025-07-18 | 42.41 | 43.89 | 1.56 | 3.69% | 42.30 | 44.16 | 33204 | 14349 | 2.11% |
| 2025-07-17 | 42.80 | 42.33 | -0.37 | -0.87% | 42.01 | 42.95 | 23861 | 10093 | 1.52% |
| 2025-07-16 | 41.42 | 42.70 | 1.28 | 3.09% | 41.11 | 43.00 | 26531 | 11252 | 1.69% |
| 2025-07-15 | 40.60 | 41.42 | 0.73 | 1.79% | 40.60 | 41.78 | 24826 | 10268 | 1.58% |
| 2025-07-14 | 40.34 | 40.69 | 0.44 | 1.09% | 40.11 | 40.96 | 17626 | 7147 | 1.12% |
| 2025-07-11 | 39.90 | 40.25 | 0.36 | 0.90% | 39.59 | 40.50 | 17183 | 6902 | 1.09% |
| 2025-07-10 | 41.30 | 39.89 | -1.43 | -3.46% | 39.70 | 41.52 | 31758 | 12836 | 2.02% |
| 2025-07-09 | 41.27 | 41.32 | -0.24 | -0.58% | 41.27 | 42.82 | 24164 | 10119 | 1.54% |
| 2025-07-08 | 41.23 | 41.56 | 0.33 | 0.80% | 40.86 | 41.86 | 15678 | 6514 | 1.00% |
| 2025-07-07 | 41.84 | 41.23 | -0.19 | -0.46% | 41.07 | 41.88 | 12563 | 5203 | 0.80% |
| 2025-07-04 | 42.79 | 41.42 | -1.46 | -3.40% | 40.99 | 42.97 | 29631 | 12353 | 1.89% |
| 2025-07-03 | 43.34 | 42.88 | -0.56 | -1.29% | 42.87 | 44.84 | 19698 | 8565 | 1.25% |
| 2025-07-02 | 44.98 | 43.44 | -1.46 | -3.25% | 42.92 | 45.20 | 34272 | 15024 | 2.18% |
| 2025-07-01 | 45.33 | 44.90 | -0.77 | -1.69% | 44.25 | 45.99 | 36376 | 16306 | 2.32% |
| 2025-06-30 | 43.41 | 45.67 | 2.47 | 5.72% | 43.41 | 46.66 | 55002 | 25083 | 3.50% |
| 2025-06-27 | 42.35 | 43.20 | 0.46 | 1.08% | 41.93 | 44.44 | 39972 | 17241 | 2.54% |
| 2025-06-26 | 43.98 | 42.74 | -0.46 | -1.06% | 42.30 | 44.00 | 50257 | 21713 | 3.20% |
| 2025-06-25 | 41.00 | 43.20 | 2.19 | 5.34% | 40.40 | 44.79 | 62499 | 26727 | 3.98% |
| 2025-06-24 | 39.01 | 41.01 | 1.47 | 3.72% | 38.95 | 41.30 | 42733 | 17170 | 2.72% |
| 2025-06-23 | 57.85 | 58.73 | 2.06 | 3.64% | 56.16 | 59.80 | 23234 | 13544 | 2.20% |
| 2025-06-20 | 59.40 | 56.67 | -2.84 | -4.77% | 55.82 | 59.89 | 31824 | 18305 | 3.01% |
| 2025-06-19 | 57.48 | 59.51 | 1.92 | 3.33% | 57.19 | 61.85 | 40165 | 24083 | 3.80% |
| 2025-06-18 | 58.38 | 57.59 | -0.50 | -0.86% | 57.30 | 58.59 | 22347 | 12913 | 2.11% |
| 2025-06-17 | 56.50 | 58.09 | 1.49 | 2.63% | 55.40 | 58.30 | 24797 | 14018 | 2.34% |
| 2025-06-16 | 56.47 | 56.60 | 0.79 | 1.42% | 55.00 | 57.16 | 24541 | 13749 | 2.32% |
| 2025-06-13 | 53.95 | 55.81 | 1.97 | 3.66% | 53.06 | 57.20 | 33861 | 18755 | 3.20% |
| 2025-06-12 | 54.22 | 53.84 | 0.15 | 0.28% | 53.02 | 54.84 | 11175 | 6025 | 1.06% |
| 2025-06-11 | 54.50 | 53.69 | -0.59 | -1.09% | 53.40 | 54.66 | 9930 | 5360 | 0.94% |
| 2025-06-10 | 55.78 | 54.28 | -1.02 | -1.84% | 53.22 | 55.78 | 16375 | 8849 | 1.55% |
| 2025-06-09 | 55.00 | 55.30 | 0.42 | 0.77% | 55.00 | 56.49 | 13384 | 7456 | 1.27% |