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 | 51.01 | 51.37 | 0.07 | 0.14% | 50.33 | 51.54 | 82700 | 42242 | 4.56% |
| 2025-09-15 | 52.00 | 51.30 | -0.12 | -0.23% | 50.72 | 52.48 | 92121 | 47455 | 5.08% |
| 2025-09-12 | 50.20 | 51.42 | 0.92 | 1.82% | 50.00 | 51.81 | 123826 | 63034 | 6.83% |
| 2025-09-11 | 49.23 | 50.50 | 1.27 | 2.58% | 48.40 | 50.68 | 108346 | 53911 | 5.97% |
| 2025-09-10 | 49.50 | 49.23 | 0.37 | 0.76% | 49.09 | 50.30 | 73514 | 36461 | 4.07% |
| 2025-09-09 | 50.71 | 48.86 | -1.99 | -3.91% | 48.68 | 50.71 | 82305 | 40551 | 4.55% |
| 2025-09-08 | 49.88 | 50.85 | 1.08 | 2.17% | 49.05 | 51.29 | 106774 | 53466 | 5.91% |
| 2025-09-05 | 48.60 | 49.77 | 1.52 | 3.15% | 48.11 | 50.00 | 93591 | 46058 | 5.18% |
| 2025-09-04 | 50.17 | 48.25 | -1.85 | -3.69% | 47.27 | 50.79 | 112579 | 55258 | 6.23% |
| 2025-09-03 | 52.00 | 50.10 | -1.95 | -3.75% | 49.70 | 52.35 | 114379 | 58411 | 6.33% |
| 2025-09-02 | 56.00 | 52.05 | -4.27 | -7.58% | 51.17 | 56.10 | 187443 | 99564 | 10.37% |
| 2025-09-01 | 56.90 | 56.32 | -0.38 | -0.67% | 54.58 | 57.00 | 137088 | 76508 | 7.58% |
| 2025-08-29 | 58.97 | 56.70 | -2.27 | -3.85% | 56.01 | 58.98 | 199814 | 113856 | 11.05% |
| 2025-08-28 | 57.02 | 58.97 | 2.58 | 4.58% | 55.30 | 61.75 | 369886 | 213507 | 20.46% |
| 2025-08-27 | 54.88 | 56.39 | 2.90 | 5.42% | 54.02 | 58.84 | 373365 | 213123 | 20.65% |
| 2025-08-26 | 52.80 | 53.49 | 0.21 | 0.39% | 52.30 | 54.81 | 147901 | 79599 | 8.18% |
| 2025-08-25 | 53.59 | 53.28 | -0.25 | -0.47% | 52.63 | 54.43 | 178793 | 95334 | 9.89% |
| 2025-08-22 | 51.90 | 53.53 | 2.27 | 4.43% | 51.51 | 54.50 | 189148 | 100157 | 10.46% |
| 2025-08-21 | 52.64 | 51.26 | -1.13 | -2.16% | 50.71 | 52.85 | 110934 | 57296 | 6.14% |
| 2025-08-20 | 52.55 | 52.39 | -0.55 | -1.04% | 51.34 | 52.56 | 128937 | 67020 | 7.13% |
| 2025-08-19 | 51.81 | 52.94 | 0.67 | 1.28% | 51.30 | 53.80 | 185821 | 97729 | 10.28% |
| 2025-08-18 | 50.01 | 52.27 | 2.12 | 4.23% | 49.93 | 52.70 | 200763 | 103299 | 11.10% |
| 2025-08-15 | 49.68 | 50.15 | 0.27 | 0.54% | 49.40 | 50.49 | 118472 | 59326 | 6.55% |
| 2025-08-14 | 50.70 | 49.88 | -0.57 | -1.13% | 49.69 | 51.00 | 147812 | 74257 | 8.17% |
| 2025-08-13 | 49.02 | 50.45 | 1.15 | 2.33% | 48.75 | 50.99 | 198870 | 99641 | 11.00% |
| 2025-08-12 | 49.00 | 49.30 | -0.21 | -0.42% | 48.26 | 49.38 | 129183 | 63042 | 7.14% |
| 2025-08-11 | 49.41 | 49.51 | 0.31 | 0.63% | 48.61 | 49.86 | 159446 | 78484 | 8.82% |
| 2025-08-08 | 49.98 | 49.20 | -0.86 | -1.72% | 49.06 | 50.67 | 154247 | 76550 | 8.52% |
| 2025-08-07 | 49.88 | 50.06 | -0.58 | -1.15% | 49.88 | 52.39 | 257172 | 130898 | 14.10% |
| 2025-08-06 | 49.83 | 50.64 | 1.34 | 2.72% | 49.40 | 52.99 | 357106 | 182724 | 19.57% |
| 2025-08-05 | 46.47 | 49.30 | 2.92 | 6.30% | 45.80 | 50.22 | 309786 | 148952 | 16.98% |
| 2025-08-04 | 45.46 | 46.38 | 0.71 | 1.55% | 45.46 | 47.18 | 122844 | 56809 | 6.73% |
| 2025-08-01 | 44.83 | 45.67 | 1.29 | 2.91% | 44.06 | 46.25 | 139293 | 63062 | 7.63% |
| 2025-07-31 | 44.05 | 44.38 | 0.28 | 0.63% | 44.05 | 46.30 | 116206 | 52657 | 6.37% |
| 2025-07-30 | 45.25 | 44.10 | -1.39 | -3.06% | 43.89 | 45.38 | 78987 | 35107 | 4.33% |
| 2025-07-29 | 45.50 | 45.49 | -0.23 | -0.50% | 45.03 | 45.65 | 51079 | 23131 | 2.82% |
| 2025-07-28 | 45.99 | 45.72 | 0.12 | 0.26% | 45.28 | 46.19 | 83439 | 38071 | 4.61% |
| 2025-07-25 | 44.56 | 45.60 | 1.16 | 2.61% | 44.56 | 45.66 | 90664 | 40946 | 5.01% |
| 2025-07-24 | 44.03 | 44.44 | 0.26 | 0.59% | 44.03 | 45.00 | 48791 | 21736 | 2.69% |
| 2025-07-23 | 44.58 | 44.18 | -0.42 | -0.94% | 44.02 | 44.87 | 57643 | 25538 | 3.18% |
| 2025-07-22 | 45.54 | 44.60 | -0.98 | -2.15% | 44.37 | 45.54 | 74683 | 33492 | 4.12% |
| 2025-07-21 | 45.45 | 45.58 | -0.15 | -0.33% | 45.27 | 46.06 | 57637 | 26289 | 3.18% |
| 2025-07-18 | 45.96 | 45.73 | -0.08 | -0.17% | 45.51 | 46.50 | 80218 | 36784 | 4.43% |
| 2025-07-17 | 44.59 | 45.81 | 1.23 | 2.76% | 44.30 | 46.15 | 118633 | 54125 | 6.55% |
| 2025-07-16 | 44.36 | 44.58 | 0.27 | 0.61% | 44.01 | 45.32 | 74913 | 33623 | 4.14% |
| 2025-07-15 | 43.00 | 44.31 | -0.27 | -0.61% | 41.60 | 44.45 | 113014 | 48896 | 6.24% |
| 2025-07-14 | 44.50 | 44.58 | 0.03 | 0.07% | 44.10 | 44.72 | 42862 | 19033 | 2.37% |
| 2025-07-11 | 44.38 | 44.55 | 0.13 | 0.29% | 43.44 | 44.93 | 60806 | 26827 | 3.36% |
| 2025-07-10 | 44.77 | 44.42 | -0.56 | -1.24% | 44.02 | 45.17 | 45545 | 20281 | 2.52% |
| 2025-07-09 | 44.97 | 44.98 | 0.04 | 0.09% | 44.75 | 45.51 | 55288 | 24945 | 3.05% |
| 2025-07-08 | 44.28 | 44.94 | 0.67 | 1.51% | 44.00 | 45.05 | 46364 | 20732 | 2.56% |
| 2025-07-07 | 44.53 | 44.27 | -0.39 | -0.87% | 43.80 | 44.65 | 42871 | 18935 | 2.37% |
| 2025-07-04 | 45.20 | 44.66 | -0.64 | -1.41% | 44.38 | 45.48 | 54072 | 24259 | 2.99% |
| 2025-07-03 | 44.63 | 45.30 | 0.72 | 1.62% | 44.63 | 45.40 | 49560 | 22376 | 2.74% |
| 2025-07-02 | 45.95 | 44.58 | -1.57 | -3.40% | 44.50 | 45.98 | 55896 | 25125 | 3.09% |
| 2025-07-01 | 46.41 | 46.15 | -0.25 | -0.54% | 45.66 | 46.68 | 66755 | 30719 | 3.69% |
| 2025-06-30 | 45.25 | 46.40 | 1.16 | 2.56% | 45.02 | 46.50 | 91951 | 42270 | 5.08% |
| 2025-06-27 | 44.99 | 45.24 | 0.33 | 0.73% | 44.36 | 45.57 | 60321 | 27215 | 3.33% |
| 2025-06-26 | 45.35 | 44.91 | -0.44 | -0.97% | 44.81 | 45.69 | 73618 | 33262 | 4.07% |
| 2025-06-25 | 44.44 | 45.35 | 0.96 | 2.16% | 44.33 | 45.38 | 88341 | 39680 | 4.88% |
| 2025-06-24 | 42.54 | 44.39 | 1.98 | 4.67% | 42.54 | 44.49 | 86294 | 37944 | 4.77% |
| 2025-06-23 | 41.60 | 42.41 | 0.31 | 0.74% | 41.60 | 42.50 | 41626 | 17582 | 2.30% |
| 2025-06-20 | 43.45 | 42.10 | -1.46 | -3.35% | 42.10 | 43.87 | 62660 | 26708 | 3.46% |
| 2025-06-19 | 43.75 | 43.56 | -0.19 | -0.43% | 43.35 | 44.80 | 70209 | 30958 | 3.88% |
| 2025-06-18 | 43.24 | 43.75 | 0.27 | 0.62% | 42.94 | 43.85 | 44238 | 19218 | 2.44% |
| 2025-06-17 | 43.71 | 43.48 | -0.27 | -0.62% | 43.29 | 44.10 | 42261 | 18432 | 2.33% |
| 2025-06-16 | 43.36 | 43.75 | 0.39 | 0.90% | 43.10 | 44.36 | 53031 | 23275 | 2.93% |
| 2025-06-13 | 44.34 | 43.36 | -1.34 | -3.00% | 43.00 | 44.88 | 89665 | 39094 | 4.95% |
| 2025-06-12 | 44.25 | 44.70 | 0.03 | 0.07% | 44.21 | 45.25 | 58217 | 26149 | 3.22% |
| 2025-06-11 | 44.76 | 44.67 | -0.23 | -0.51% | 44.50 | 45.38 | 58921 | 26442 | 3.25% |
| 2025-06-10 | 46.50 | 44.90 | -1.92 | -4.10% | 44.20 | 46.64 | 122037 | 55243 | 6.74% |
| 2025-06-09 | 46.33 | 46.82 | 1.99 | 4.44% | 45.81 | 47.54 | 168895 | 78669 | 9.33% |