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 | 65.23 | 63.80 | -1.78 | -2.71% | 62.27 | 65.48 | 50013 | 31868 | 3.81% |
| 2025-09-15 | 62.57 | 65.58 | 1.87 | 2.94% | 60.84 | 66.88 | 76441 | 48737 | 5.82% |
| 2025-09-12 | 58.11 | 63.71 | 5.60 | 9.64% | 57.68 | 65.56 | 97682 | 60339 | 7.44% |
| 2025-09-11 | 54.98 | 58.11 | 1.98 | 3.53% | 52.20 | 58.84 | 61487 | 34103 | 4.68% |
| 2025-09-10 | 54.75 | 56.13 | 0.79 | 1.43% | 53.22 | 56.99 | 37334 | 20915 | 2.84% |
| 2025-09-09 | 59.11 | 55.34 | -3.77 | -6.38% | 52.08 | 60.80 | 98029 | 54847 | 7.46% |
| 2025-09-08 | 58.60 | 59.11 | 1.23 | 2.13% | 58.30 | 61.49 | 54080 | 32301 | 4.12% |
| 2025-09-05 | 57.16 | 57.88 | 0.77 | 1.35% | 55.93 | 58.25 | 55101 | 31446 | 4.20% |
| 2025-09-04 | 57.97 | 57.11 | -0.94 | -1.62% | 55.56 | 58.99 | 56104 | 32033 | 4.27% |
| 2025-09-03 | 56.00 | 58.05 | 1.32 | 2.33% | 56.00 | 59.27 | 70107 | 40834 | 5.34% |
| 2025-09-02 | 52.68 | 56.73 | 2.99 | 5.56% | 52.68 | 57.57 | 92244 | 51725 | 7.02% |
| 2025-09-01 | 51.32 | 53.74 | 2.39 | 4.65% | 50.40 | 54.65 | 77205 | 41028 | 5.88% |
| 2025-08-29 | 49.01 | 51.35 | 2.29 | 4.67% | 48.65 | 55.55 | 76120 | 39643 | 5.80% |
| 2025-08-28 | 50.10 | 49.06 | -1.14 | -2.27% | 47.50 | 50.36 | 57875 | 28358 | 4.41% |
| 2025-08-27 | 51.00 | 50.20 | -0.80 | -1.57% | 49.23 | 51.50 | 47032 | 23722 | 3.58% |
| 2025-08-26 | 50.38 | 51.00 | 0.59 | 1.17% | 49.60 | 51.60 | 42465 | 21469 | 3.23% |
| 2025-08-25 | 50.02 | 50.41 | 0.08 | 0.16% | 49.80 | 52.30 | 42375 | 21623 | 3.23% |
| 2025-08-22 | 50.50 | 50.33 | -0.15 | -0.30% | 50.00 | 51.40 | 27282 | 13821 | 2.08% |
| 2025-08-21 | 51.80 | 50.48 | -1.70 | -3.26% | 49.91 | 52.78 | 41424 | 21108 | 3.15% |
| 2025-08-20 | 50.80 | 52.18 | 0.78 | 1.52% | 50.80 | 52.51 | 33756 | 17484 | 2.57% |
| 2025-08-19 | 52.02 | 51.40 | -0.94 | -1.80% | 51.00 | 53.50 | 46023 | 23918 | 3.50% |
| 2025-08-18 | 51.43 | 52.34 | 0.70 | 1.36% | 50.96 | 52.88 | 45842 | 23658 | 3.49% |
| 2025-08-15 | 52.00 | 51.64 | -0.52 | -1.00% | 50.80 | 52.50 | 32568 | 16835 | 2.48% |
| 2025-08-14 | 51.88 | 52.16 | -0.14 | -0.27% | 51.88 | 54.66 | 49922 | 26547 | 3.80% |
| 2025-08-13 | 50.40 | 52.30 | 2.39 | 4.79% | 49.28 | 52.45 | 48679 | 24905 | 3.71% |
| 2025-08-12 | 50.56 | 49.91 | -0.77 | -1.52% | 49.25 | 51.09 | 26604 | 13267 | 2.03% |
| 2025-08-11 | 49.00 | 50.68 | 1.30 | 2.63% | 49.00 | 50.84 | 27401 | 13699 | 2.09% |
| 2025-08-08 | 49.50 | 49.38 | -1.02 | -2.02% | 48.86 | 50.29 | 28785 | 14234 | 2.19% |
| 2025-08-07 | 51.30 | 50.40 | -1.61 | -3.10% | 49.20 | 51.82 | 60663 | 30510 | 4.62% |
| 2025-08-06 | 52.86 | 52.01 | -1.03 | -1.94% | 51.51 | 53.89 | 40210 | 20993 | 3.06% |
| 2025-08-05 | 53.33 | 53.04 | -0.25 | -0.47% | 51.94 | 53.97 | 46062 | 24318 | 3.51% |
| 2025-08-04 | 53.60 | 53.29 | -1.41 | -2.58% | 51.60 | 54.91 | 61845 | 32878 | 4.71% |
| 2025-08-01 | 54.89 | 54.70 | -1.30 | -2.32% | 53.90 | 57.20 | 48399 | 26748 | 3.69% |
| 2025-07-31 | 54.00 | 56.00 | 1.62 | 2.98% | 52.52 | 57.33 | 62928 | 34880 | 4.79% |
| 2025-07-30 | 54.16 | 54.38 | -2.12 | -3.75% | 52.05 | 55.21 | 54053 | 29058 | 4.12% |
| 2025-07-29 | 54.69 | 56.50 | 2.23 | 4.11% | 53.60 | 57.41 | 71044 | 39777 | 5.41% |
| 2025-07-28 | 52.30 | 54.27 | 0.47 | 0.87% | 52.30 | 54.55 | 51280 | 27473 | 3.90% |
| 2025-07-25 | 54.49 | 53.80 | -0.86 | -1.57% | 52.95 | 55.54 | 39708 | 21431 | 3.02% |
| 2025-07-24 | 55.50 | 54.66 | -1.34 | -2.39% | 53.57 | 56.97 | 63231 | 34669 | 4.82% |
| 2025-07-23 | 57.00 | 56.00 | -2.13 | -3.66% | 55.85 | 59.49 | 61991 | 35500 | 4.72% |
| 2025-07-22 | 62.18 | 58.13 | -3.07 | -5.02% | 57.88 | 62.77 | 78676 | 47202 | 5.99% |
| 2025-07-21 | 54.66 | 61.20 | 6.54 | 11.96% | 54.66 | 63.71 | 112818 | 67285 | 8.59% |
| 2025-07-18 | 54.20 | 54.66 | -0.85 | -1.53% | 51.82 | 55.68 | 69626 | 37236 | 5.30% |
| 2025-07-17 | 54.09 | 55.51 | 1.26 | 2.32% | 52.50 | 56.19 | 92214 | 50481 | 7.02% |
| 2025-07-16 | 53.04 | 54.25 | 0.65 | 1.21% | 51.39 | 55.72 | 71303 | 38000 | 5.43% |
| 2025-07-15 | 53.30 | 53.60 | -0.20 | -0.37% | 52.00 | 54.40 | 64243 | 34160 | 4.89% |
| 2025-07-14 | 56.01 | 53.80 | -4.19 | -7.23% | 52.88 | 58.40 | 86541 | 47283 | 6.59% |
| 2025-07-11 | 57.90 | 57.99 | 0.00 | 0.00% | 54.50 | 58.40 | 87103 | 49115 | 6.63% |
| 2025-07-10 | 50.48 | 57.99 | 7.50 | 14.85% | 50.48 | 60.55 | 117156 | 65343 | 8.92% |
| 2025-07-09 | 49.30 | 50.49 | 1.49 | 3.04% | 46.30 | 50.97 | 62906 | 31032 | 4.79% |
| 2025-07-08 | 48.80 | 49.00 | 0.25 | 0.51% | 47.10 | 50.68 | 58680 | 28507 | 4.47% |
| 2025-07-07 | 47.44 | 48.75 | 2.15 | 4.61% | 47.44 | 50.60 | 90193 | 44041 | 6.87% |
| 2025-07-04 | 47.00 | 46.60 | -1.02 | -2.14% | 46.30 | 49.78 | 98335 | 47046 | 7.49% |
| 2025-07-03 | 43.54 | 47.62 | 4.32 | 9.98% | 43.42 | 48.20 | 96714 | 44480 | 7.36% |
| 2025-07-02 | 44.70 | 43.30 | -1.35 | -3.02% | 43.06 | 46.58 | 64765 | 28680 | 4.93% |
| 2025-07-01 | 41.34 | 44.65 | 3.35 | 8.11% | 41.06 | 45.30 | 117867 | 51023 | 8.98% |
| 2025-06-30 | 41.61 | 41.30 | -0.31 | -0.75% | 40.80 | 41.84 | 31741 | 13083 | 2.42% |
| 2025-06-27 | 41.50 | 41.61 | 0.02 | 0.05% | 41.06 | 42.69 | 31368 | 13084 | 2.39% |
| 2025-06-26 | 42.00 | 41.59 | -1.07 | -2.51% | 40.41 | 42.10 | 51974 | 21432 | 3.96% |
| 2025-06-25 | 44.27 | 42.66 | -1.59 | -3.59% | 42.42 | 44.90 | 54139 | 23443 | 4.12% |
| 2025-06-24 | 44.98 | 44.25 | 0.40 | 0.91% | 43.08 | 44.99 | 43155 | 18945 | 3.29% |
| 2025-06-23 | 41.73 | 43.85 | 1.54 | 3.64% | 41.59 | 44.99 | 65550 | 28255 | 4.99% |
| 2025-06-20 | 42.16 | 42.31 | 0.36 | 0.86% | 41.08 | 43.18 | 44216 | 18817 | 3.37% |
| 2025-06-19 | 45.28 | 41.95 | -2.23 | -5.05% | 41.81 | 45.67 | 52262 | 22546 | 3.98% |
| 2025-06-18 | 44.10 | 44.18 | -0.77 | -1.71% | 43.90 | 45.33 | 40844 | 18184 | 3.11% |
| 2025-06-17 | 49.46 | 44.95 | -4.63 | -9.34% | 44.61 | 49.60 | 105432 | 48839 | 8.03% |
| 2025-06-16 | 51.40 | 49.58 | -1.38 | -2.71% | 48.51 | 51.75 | 56273 | 28033 | 4.29% |
| 2025-06-13 | 51.61 | 50.96 | -2.44 | -4.57% | 49.80 | 52.90 | 61482 | 31388 | 4.68% |
| 2025-06-12 | 53.80 | 53.40 | -1.40 | -2.55% | 51.50 | 54.99 | 73083 | 38637 | 5.57% |
| 2025-06-11 | 51.35 | 54.80 | 2.76 | 5.30% | 50.29 | 54.80 | 80350 | 42497 | 6.12% |
| 2025-06-10 | 49.74 | 52.04 | 0.04 | 0.08% | 48.50 | 54.99 | 83843 | 42982 | 6.38% |
| 2025-06-09 | 47.66 | 52.00 | 2.83 | 5.76% | 47.50 | 52.87 | 98850 | 50417 | 7.53% |