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 | 54.50 | 53.10 | -1.45 | -2.66% | 52.99 | 54.86 | 72286 | 38818 | 0.65% |
| 2025-09-12 | 54.65 | 54.55 | 0.39 | 0.72% | 53.13 | 55.35 | 65782 | 35697 | 0.59% |
| 2025-09-11 | 52.66 | 54.16 | -0.60 | -1.10% | 51.07 | 54.32 | 118825 | 63128 | 1.07% |
| 2025-09-10 | 55.84 | 54.76 | -1.09 | -1.95% | 54.20 | 56.84 | 69319 | 38268 | 0.62% |
| 2025-09-09 | 58.10 | 55.85 | -2.61 | -4.46% | 55.32 | 58.45 | 90641 | 51520 | 0.81% |
| 2025-09-08 | 58.40 | 58.46 | 0.12 | 0.21% | 57.52 | 59.94 | 121320 | 71282 | 1.09% |
| 2025-09-05 | 53.78 | 58.34 | 3.91 | 7.18% | 53.13 | 58.67 | 149310 | 83737 | 1.34% |
| 2025-09-04 | 55.55 | 54.43 | -0.09 | -0.17% | 53.40 | 57.90 | 158372 | 88326 | 1.42% |
| 2025-09-03 | 53.20 | 54.52 | 1.36 | 2.56% | 52.79 | 55.12 | 105463 | 57154 | 0.95% |
| 2025-09-02 | 53.76 | 53.16 | -0.38 | -0.71% | 52.59 | 54.85 | 108568 | 58395 | 0.97% |
| 2025-09-01 | 50.46 | 53.54 | 3.19 | 6.34% | 49.82 | 53.75 | 129324 | 67990 | 1.16% |
| 2025-08-29 | 48.97 | 50.35 | 1.38 | 2.82% | 48.82 | 51.30 | 87616 | 43882 | 0.79% |
| 2025-08-28 | 49.98 | 48.97 | -1.05 | -2.10% | 48.26 | 50.50 | 97935 | 48024 | 0.88% |
| 2025-08-27 | 52.99 | 50.02 | -3.07 | -5.78% | 50.01 | 53.12 | 110110 | 56399 | 0.99% |
| 2025-08-26 | 52.88 | 53.09 | 0.00 | 0.00% | 52.42 | 54.08 | 59318 | 31442 | 0.53% |
| 2025-08-25 | 52.69 | 53.09 | 0.35 | 0.66% | 52.11 | 54.40 | 94474 | 50395 | 0.85% |
| 2025-08-22 | 51.05 | 52.74 | 1.45 | 2.83% | 50.93 | 52.88 | 99996 | 52146 | 0.90% |
| 2025-08-21 | 50.15 | 51.29 | 1.05 | 2.09% | 49.58 | 51.98 | 88998 | 45283 | 0.80% |
| 2025-08-20 | 50.18 | 50.24 | -0.29 | -0.57% | 48.67 | 50.78 | 88055 | 43678 | 0.79% |
| 2025-08-19 | 49.92 | 50.53 | 0.58 | 1.16% | 49.60 | 52.60 | 120090 | 61355 | 1.08% |
| 2025-08-18 | 49.93 | 49.95 | -0.29 | -0.58% | 49.00 | 50.37 | 105582 | 52226 | 0.95% |
| 2025-08-15 | 49.07 | 50.24 | 2.13 | 4.43% | 48.35 | 50.51 | 168301 | 83144 | 1.51% |
| 2025-08-14 | 48.20 | 48.11 | -0.09 | -0.19% | 47.40 | 48.52 | 64469 | 30973 | 0.58% |
| 2025-08-13 | 47.07 | 48.20 | 0.91 | 1.92% | 46.95 | 48.51 | 107937 | 51676 | 0.97% |
| 2025-08-12 | 47.48 | 47.29 | -0.20 | -0.42% | 46.26 | 47.61 | 86663 | 40615 | 0.78% |
| 2025-08-11 | 47.70 | 47.49 | -0.30 | -0.63% | 46.66 | 48.16 | 79494 | 37514 | 0.71% |
| 2025-08-08 | 47.74 | 47.79 | -0.17 | -0.35% | 46.80 | 48.05 | 67980 | 32271 | 0.61% |
| 2025-08-07 | 48.68 | 47.96 | -0.84 | -1.72% | 47.55 | 49.06 | 72007 | 34527 | 0.65% |
| 2025-08-06 | 48.77 | 48.80 | 0.03 | 0.06% | 48.35 | 49.70 | 67023 | 32806 | 0.60% |
| 2025-08-05 | 50.25 | 48.77 | -1.22 | -2.44% | 48.33 | 50.97 | 106060 | 52265 | 0.95% |
| 2025-08-04 | 50.91 | 49.99 | -1.41 | -2.74% | 49.39 | 51.49 | 87161 | 43653 | 0.78% |
| 2025-08-01 | 49.62 | 51.40 | 1.42 | 2.84% | 48.94 | 52.30 | 134580 | 68979 | 1.21% |
| 2025-07-31 | 50.54 | 49.98 | -0.55 | -1.09% | 49.89 | 51.19 | 80147 | 40426 | 0.72% |
| 2025-07-30 | 50.22 | 50.53 | -0.43 | -0.84% | 49.88 | 51.39 | 95179 | 48127 | 0.85% |
| 2025-07-29 | 49.18 | 50.96 | 1.81 | 3.68% | 48.70 | 51.78 | 154620 | 78400 | 1.39% |
| 2025-07-28 | 48.85 | 49.15 | 0.47 | 0.97% | 48.42 | 49.52 | 88875 | 43496 | 0.80% |
| 2025-07-25 | 49.50 | 48.68 | -0.82 | -1.66% | 48.40 | 49.60 | 65008 | 31714 | 0.58% |
| 2025-07-24 | 49.90 | 49.50 | -0.20 | -0.40% | 49.12 | 50.10 | 68726 | 34045 | 0.62% |
| 2025-07-23 | 49.99 | 49.70 | -0.80 | -1.58% | 48.59 | 50.10 | 90242 | 44598 | 0.81% |
| 2025-07-22 | 51.88 | 50.50 | -1.38 | -2.66% | 50.30 | 52.68 | 122547 | 62775 | 1.10% |
| 2025-07-21 | 53.77 | 51.88 | -2.52 | -4.63% | 51.58 | 53.79 | 124356 | 65000 | 1.12% |
| 2025-07-18 | 54.50 | 54.40 | 1.25 | 2.35% | 53.36 | 55.48 | 166308 | 90005 | 1.49% |
| 2025-07-17 | 49.60 | 53.15 | 4.83 | 10.00% | 49.50 | 53.15 | 167644 | 87219 | 1.50% |
| 2025-07-16 | 46.68 | 48.32 | 2.02 | 4.36% | 46.38 | 48.65 | 159958 | 76542 | 1.44% |
| 2025-07-15 | 45.65 | 46.30 | 0.88 | 1.94% | 45.30 | 46.78 | 97803 | 45098 | 0.88% |
| 2025-07-14 | 45.10 | 45.42 | 0.41 | 0.91% | 44.65 | 45.70 | 68533 | 30989 | 0.61% |
| 2025-07-11 | 45.19 | 45.01 | -0.23 | -0.51% | 44.70 | 45.56 | 56198 | 25335 | 0.50% |
| 2025-07-10 | 45.41 | 45.24 | -0.05 | -0.11% | 44.69 | 45.76 | 55860 | 25242 | 0.50% |
| 2025-07-09 | 44.78 | 45.29 | 0.29 | 0.64% | 44.50 | 45.75 | 78785 | 35612 | 0.71% |
| 2025-07-08 | 46.17 | 45.00 | -1.34 | -2.89% | 44.84 | 46.74 | 130323 | 59144 | 1.17% |
| 2025-07-07 | 47.22 | 46.34 | -1.09 | -2.30% | 46.05 | 47.61 | 75142 | 34976 | 0.67% |
| 2025-07-04 | 47.24 | 47.43 | -0.11 | -0.23% | 46.02 | 47.70 | 97211 | 45623 | 0.87% |
| 2025-07-03 | 47.96 | 47.54 | -0.36 | -0.75% | 47.23 | 48.75 | 80159 | 38438 | 0.72% |
| 2025-07-02 | 50.93 | 47.90 | -2.36 | -4.70% | 47.77 | 50.95 | 83284 | 40890 | 0.75% |
| 2025-07-01 | 47.53 | 50.26 | 2.93 | 6.19% | 47.11 | 50.40 | 140864 | 69143 | 1.26% |
| 2025-06-30 | 46.70 | 47.33 | 0.57 | 1.22% | 46.30 | 47.67 | 66517 | 31432 | 0.60% |
| 2025-06-27 | 46.00 | 46.76 | 0.76 | 1.65% | 46.00 | 47.35 | 81251 | 38013 | 0.73% |
| 2025-06-26 | 46.22 | 46.00 | -0.53 | -1.14% | 45.59 | 46.49 | 101524 | 46630 | 0.91% |
| 2025-06-25 | 47.76 | 46.53 | -1.27 | -2.66% | 46.48 | 48.18 | 93910 | 44166 | 0.84% |
| 2025-06-24 | 48.35 | 47.80 | -0.36 | -0.75% | 47.72 | 48.48 | 77388 | 37168 | 0.69% |
| 2025-06-23 | 46.92 | 48.16 | 1.24 | 2.64% | 46.41 | 48.63 | 103704 | 49474 | 0.93% |
| 2025-06-20 | 47.66 | 46.92 | -0.65 | -1.37% | 46.25 | 47.98 | 101456 | 47540 | 0.91% |
| 2025-06-19 | 48.68 | 47.57 | -1.25 | -2.56% | 47.43 | 49.75 | 114840 | 55342 | 1.03% |
| 2025-06-18 | 48.50 | 48.82 | 0.32 | 0.66% | 48.10 | 49.58 | 105400 | 51359 | 0.95% |
| 2025-06-17 | 52.33 | 48.50 | -5.36 | -9.95% | 48.50 | 53.00 | 178935 | 89437 | 1.61% |
| 2025-06-16 | 54.50 | 53.86 | -1.11 | -2.02% | 50.37 | 55.01 | 151135 | 80045 | 1.36% |
| 2025-06-13 | 53.35 | 54.97 | 0.78 | 1.44% | 52.14 | 54.97 | 85405 | 45657 | 0.77% |
| 2025-06-12 | 51.19 | 54.19 | 2.32 | 4.47% | 50.66 | 54.25 | 82065 | 43038 | 0.74% |
| 2025-06-11 | 50.52 | 51.87 | 1.17 | 2.31% | 49.40 | 51.88 | 72798 | 37005 | 0.65% |
| 2025-06-10 | 50.65 | 50.70 | 0.02 | 0.04% | 49.80 | 51.65 | 84987 | 43115 | 0.76% |
| 2025-06-09 | 47.00 | 50.68 | 3.65 | 7.76% | 46.80 | 51.57 | 123358 | 61572 | 1.11% |