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 | 51.03 | 51.40 | 0.47 | 0.92% | 50.67 | 51.79 | 9201 | 4722 | 4.67% |
| 2025-09-15 | 51.32 | 50.93 | -0.39 | -0.76% | 50.46 | 51.43 | 8428 | 4298 | 4.28% |
| 2025-09-12 | 52.51 | 51.32 | -1.00 | -1.91% | 50.80 | 52.92 | 14905 | 7694 | 7.57% |
| 2025-09-11 | 52.58 | 52.32 | 0.06 | 0.11% | 51.31 | 52.58 | 9714 | 5059 | 4.93% |
| 2025-09-10 | 51.24 | 52.26 | 1.02 | 1.99% | 51.24 | 52.88 | 11484 | 5981 | 5.83% |
| 2025-09-09 | 53.74 | 51.24 | -2.68 | -4.97% | 51.10 | 53.74 | 14035 | 7297 | 7.13% |
| 2025-09-08 | 52.88 | 53.92 | 1.04 | 1.97% | 52.55 | 54.65 | 18446 | 9913 | 9.37% |
| 2025-09-05 | 51.84 | 52.88 | 1.27 | 2.46% | 51.38 | 53.19 | 15628 | 8187 | 7.94% |
| 2025-09-04 | 53.58 | 51.61 | -1.69 | -3.17% | 50.81 | 54.00 | 13683 | 7201 | 6.95% |
| 2025-09-03 | 55.10 | 53.30 | -1.47 | -2.68% | 52.85 | 55.92 | 13388 | 7251 | 6.80% |
| 2025-09-02 | 56.00 | 54.77 | -0.65 | -1.17% | 54.31 | 56.80 | 18637 | 10291 | 9.47% |
| 2025-09-01 | 57.83 | 55.42 | -2.26 | -3.92% | 55.17 | 58.57 | 22088 | 12391 | 11.22% |
| 2025-08-29 | 58.25 | 57.68 | -0.75 | -1.28% | 57.00 | 60.30 | 25550 | 14936 | 12.98% |
| 2025-08-28 | 56.50 | 58.43 | 1.93 | 3.42% | 56.26 | 60.49 | 41514 | 24335 | 21.09% |
| 2025-08-27 | 57.85 | 56.50 | -1.41 | -2.43% | 56.50 | 58.96 | 26912 | 15447 | 13.67% |
| 2025-08-26 | 58.32 | 57.91 | -0.58 | -0.99% | 57.80 | 60.11 | 33138 | 19551 | 16.83% |
| 2025-08-25 | 54.20 | 58.49 | 4.24 | 7.82% | 53.80 | 59.25 | 39372 | 22624 | 20.00% |
| 2025-08-22 | 53.06 | 54.25 | 1.19 | 2.24% | 52.76 | 54.38 | 20927 | 11227 | 10.63% |
| 2025-08-21 | 52.20 | 53.06 | 0.77 | 1.47% | 51.82 | 53.85 | 27033 | 14305 | 13.73% |
| 2025-08-20 | 51.68 | 52.29 | 0.10 | 0.19% | 51.51 | 53.01 | 25998 | 13646 | 13.21% |
| 2025-08-19 | 51.82 | 52.19 | 0.37 | 0.71% | 50.42 | 52.36 | 35342 | 18189 | 17.95% |
| 2025-08-18 | 50.18 | 51.82 | 2.15 | 4.33% | 49.22 | 52.49 | 47569 | 24392 | 24.16% |
| 2025-08-15 | 46.74 | 49.67 | 2.85 | 6.09% | 46.60 | 50.33 | 60348 | 29716 | 30.65% |
| 2025-08-14 | 46.22 | 46.82 | 0.62 | 1.34% | 46.08 | 47.33 | 30717 | 14407 | 15.60% |
| 2025-08-13 | 46.08 | 46.20 | 0.01 | 0.02% | 45.99 | 46.34 | 12170 | 5619 | 6.18% |
| 2025-08-12 | 45.98 | 46.19 | 0.28 | 0.61% | 45.85 | 46.43 | 14162 | 6541 | 7.19% |
| 2025-08-11 | 45.45 | 45.91 | 0.34 | 0.75% | 45.45 | 45.95 | 9035 | 4137 | 4.59% |
| 2025-08-08 | 45.50 | 45.57 | -0.08 | -0.18% | 45.00 | 45.85 | 8466 | 3858 | 4.30% |
| 2025-08-07 | 45.88 | 45.65 | -0.26 | -0.57% | 45.61 | 46.07 | 8691 | 3977 | 4.41% |
| 2025-08-06 | 45.80 | 45.91 | 0.01 | 0.02% | 45.52 | 46.05 | 10983 | 5032 | 5.58% |
| 2025-08-05 | 45.50 | 45.90 | 0.44 | 0.97% | 45.50 | 46.00 | 11706 | 5363 | 5.95% |
| 2025-08-04 | 45.00 | 45.46 | 0.33 | 0.73% | 44.80 | 45.48 | 8106 | 3673 | 4.12% |
| 2025-08-01 | 45.15 | 45.13 | 0.08 | 0.18% | 44.91 | 45.28 | 5718 | 2575 | 2.90% |
| 2025-07-31 | 45.20 | 45.05 | -0.07 | -0.16% | 44.90 | 45.45 | 8546 | 3859 | 4.34% |
| 2025-07-30 | 45.18 | 45.12 | -0.19 | -0.42% | 44.86 | 45.45 | 10064 | 4551 | 5.11% |
| 2025-07-29 | 45.43 | 45.31 | -0.13 | -0.29% | 45.06 | 45.45 | 10702 | 4836 | 5.44% |
| 2025-07-28 | 45.57 | 45.44 | -0.19 | -0.42% | 45.29 | 45.63 | 12500 | 5672 | 6.35% |
| 2025-07-25 | 45.81 | 45.63 | -0.27 | -0.59% | 45.56 | 45.95 | 10060 | 4594 | 5.22% |
| 2025-07-24 | 45.75 | 45.90 | 0.08 | 0.17% | 45.70 | 46.11 | 10943 | 5016 | 5.67% |
| 2025-07-23 | 46.68 | 45.82 | -0.85 | -1.82% | 45.80 | 46.70 | 14874 | 6862 | 7.71% |
| 2025-07-22 | 46.14 | 46.67 | 0.62 | 1.35% | 45.92 | 46.68 | 18164 | 8399 | 9.42% |
| 2025-07-21 | 45.88 | 46.05 | 0.16 | 0.35% | 45.87 | 46.14 | 11316 | 5205 | 5.87% |
| 2025-07-18 | 46.04 | 45.89 | -0.15 | -0.33% | 45.62 | 46.10 | 11647 | 5338 | 6.04% |
| 2025-07-17 | 45.88 | 46.04 | 0.05 | 0.11% | 45.70 | 46.07 | 11550 | 5306 | 5.99% |
| 2025-07-16 | 45.77 | 45.99 | 0.20 | 0.44% | 45.45 | 46.07 | 11705 | 5370 | 6.07% |
| 2025-07-15 | 46.15 | 45.79 | -0.33 | -0.72% | 45.00 | 46.30 | 22722 | 10371 | 11.78% |
| 2025-07-14 | 47.30 | 46.12 | -2.43 | -5.01% | 45.75 | 47.30 | 34752 | 16103 | 18.02% |
| 2025-07-11 | 48.80 | 48.55 | -0.31 | -0.63% | 47.67 | 49.21 | 21349 | 10304 | 11.07% |
| 2025-07-10 | 49.10 | 48.86 | -0.38 | -0.77% | 48.68 | 50.14 | 21960 | 10810 | 11.38% |
| 2025-07-09 | 48.81 | 49.24 | 0.29 | 0.59% | 48.81 | 51.52 | 38737 | 19358 | 20.08% |
| 2025-07-08 | 48.41 | 48.95 | 0.70 | 1.45% | 48.12 | 49.19 | 24522 | 11921 | 12.71% |
| 2025-07-07 | 46.95 | 48.25 | 1.34 | 2.86% | 46.95 | 48.28 | 21964 | 10511 | 11.39% |
| 2025-07-04 | 47.97 | 46.91 | -1.17 | -2.43% | 46.82 | 48.11 | 19729 | 9354 | 10.23% |
| 2025-07-03 | 47.57 | 48.08 | 0.51 | 1.07% | 47.20 | 48.18 | 14739 | 7057 | 7.64% |
| 2025-07-02 | 48.25 | 47.57 | -0.66 | -1.37% | 47.40 | 48.35 | 15132 | 7226 | 7.84% |
| 2025-07-01 | 48.09 | 48.23 | 0.15 | 0.31% | 47.62 | 48.50 | 20653 | 9931 | 10.71% |
| 2025-06-30 | 47.50 | 48.08 | 0.63 | 1.33% | 47.50 | 48.47 | 19660 | 9437 | 10.19% |
| 2025-06-27 | 47.28 | 47.45 | -0.04 | -0.08% | 47.12 | 47.90 | 15970 | 7581 | 8.28% |
| 2025-06-26 | 48.16 | 47.49 | -0.68 | -1.41% | 47.40 | 48.66 | 21376 | 10264 | 11.08% |
| 2025-06-25 | 48.93 | 48.79 | -0.34 | -0.69% | 48.30 | 48.93 | 27147 | 13203 | 14.07% |
| 2025-06-24 | 48.90 | 49.13 | 0.08 | 0.16% | 48.48 | 49.15 | 35041 | 17090 | 18.17% |
| 2025-06-23 | 49.18 | 49.05 | -0.93 | -1.86% | 48.36 | 50.44 | 46746 | 22932 | 24.23% |
| 2025-06-20 | 47.82 | 49.98 | 1.96 | 4.08% | 47.78 | 50.71 | 55306 | 27522 | 28.67% |
| 2025-06-19 | 49.00 | 48.02 | -1.28 | -2.60% | 48.02 | 49.76 | 41317 | 20214 | 21.42% |
| 2025-06-18 | 47.46 | 49.30 | 1.85 | 3.90% | 47.12 | 50.64 | 60112 | 29774 | 31.16% |
| 2025-06-17 | 47.28 | 47.45 | -0.01 | -0.02% | 46.77 | 47.89 | 20284 | 9589 | 10.52% |
| 2025-06-16 | 46.41 | 47.46 | 0.86 | 1.85% | 46.00 | 47.70 | 22609 | 10533 | 11.72% |
| 2025-06-13 | 47.70 | 46.60 | -1.10 | -2.31% | 46.47 | 48.09 | 19840 | 9339 | 10.29% |
| 2025-06-12 | 47.50 | 47.70 | 0.03 | 0.06% | 47.16 | 48.00 | 23486 | 11181 | 12.17% |
| 2025-06-11 | 46.75 | 47.67 | 0.58 | 1.23% | 46.63 | 48.18 | 36328 | 17309 | 18.83% |
| 2025-06-10 | 46.36 | 47.09 | 0.74 | 1.60% | 45.11 | 47.33 | 33469 | 15517 | 17.35% |
| 2025-06-09 | 46.10 | 46.35 | 0.11 | 0.24% | 45.95 | 46.70 | 18674 | 8631 | 9.68% |