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 | 53.87 | 52.37 | -1.48 | -2.75% | 51.90 | 53.98 | 26629 | 13988 | 1.76% |
| 2025-09-15 | 54.72 | 53.85 | -0.85 | -1.55% | 53.55 | 54.80 | 18828 | 10165 | 1.24% |
| 2025-09-12 | 55.38 | 54.70 | -0.97 | -1.74% | 54.68 | 55.59 | 14270 | 7837 | 0.94% |
| 2025-09-11 | 55.37 | 55.67 | -0.08 | -0.14% | 54.40 | 55.86 | 20350 | 11204 | 1.34% |
| 2025-09-10 | 54.91 | 55.75 | 0.37 | 0.67% | 54.82 | 56.10 | 16673 | 9257 | 1.10% |
| 2025-09-09 | 55.10 | 55.38 | 0.26 | 0.47% | 54.94 | 56.14 | 24772 | 13752 | 1.63% |
| 2025-09-08 | 53.88 | 55.12 | 1.12 | 2.07% | 53.80 | 55.74 | 35535 | 19504 | 2.34% |
| 2025-09-05 | 53.52 | 54.00 | 0.49 | 0.92% | 53.31 | 55.00 | 29479 | 15905 | 1.94% |
| 2025-09-04 | 52.48 | 53.51 | 1.08 | 2.06% | 52.21 | 53.70 | 26051 | 13795 | 1.72% |
| 2025-09-03 | 54.40 | 52.43 | -1.92 | -3.53% | 52.15 | 54.73 | 28465 | 15108 | 1.88% |
| 2025-09-02 | 55.30 | 54.35 | -1.13 | -2.04% | 54.18 | 55.99 | 46649 | 25651 | 3.08% |
| 2025-09-01 | 52.25 | 55.48 | 3.02 | 5.76% | 51.51 | 55.66 | 63356 | 34009 | 4.18% |
| 2025-08-29 | 56.00 | 52.46 | -1.95 | -3.58% | 50.40 | 56.41 | 76793 | 39880 | 5.06% |
| 2025-08-28 | 52.02 | 54.41 | 1.87 | 3.56% | 52.02 | 54.41 | 30718 | 16434 | 2.02% |
| 2025-08-27 | 52.98 | 52.54 | -0.29 | -0.55% | 52.30 | 55.15 | 43272 | 23193 | 2.85% |
| 2025-08-26 | 51.54 | 52.83 | 1.08 | 2.09% | 51.54 | 53.46 | 19801 | 10424 | 1.31% |
| 2025-08-25 | 51.18 | 51.75 | 0.51 | 1.00% | 50.73 | 51.85 | 20625 | 10599 | 1.36% |
| 2025-08-22 | 50.95 | 51.24 | 0.39 | 0.77% | 50.45 | 51.88 | 22507 | 11474 | 1.48% |
| 2025-08-21 | 51.26 | 50.85 | -0.40 | -0.78% | 50.68 | 52.06 | 17505 | 8976 | 1.15% |
| 2025-08-20 | 50.74 | 51.25 | 0.52 | 1.03% | 50.13 | 51.35 | 13917 | 7068 | 0.92% |
| 2025-08-19 | 51.38 | 50.73 | -0.88 | -1.71% | 50.67 | 51.90 | 17096 | 8722 | 1.13% |
| 2025-08-18 | 50.40 | 51.61 | 1.22 | 2.42% | 50.40 | 52.99 | 35145 | 18255 | 2.32% |
| 2025-08-15 | 50.10 | 50.39 | 0.24 | 0.48% | 49.80 | 50.42 | 15736 | 7901 | 1.04% |
| 2025-08-14 | 50.14 | 50.15 | 0.17 | 0.34% | 49.77 | 50.46 | 17069 | 8560 | 1.13% |
| 2025-08-13 | 49.62 | 49.98 | 0.38 | 0.77% | 49.59 | 50.26 | 15371 | 7673 | 1.01% |
| 2025-08-12 | 49.77 | 49.60 | -0.23 | -0.46% | 49.53 | 50.01 | 9122 | 4538 | 0.60% |
| 2025-08-11 | 49.26 | 49.83 | 0.69 | 1.40% | 48.91 | 50.15 | 15559 | 7726 | 1.03% |
| 2025-08-08 | 48.95 | 49.14 | 0.13 | 0.27% | 48.52 | 49.20 | 11435 | 5590 | 0.75% |
| 2025-08-07 | 49.15 | 49.01 | -0.14 | -0.28% | 48.80 | 49.60 | 14438 | 7102 | 0.95% |
| 2025-08-06 | 48.98 | 49.15 | 0.15 | 0.31% | 48.58 | 49.27 | 11957 | 5857 | 0.79% |
| 2025-08-05 | 48.35 | 49.00 | 0.88 | 1.83% | 48.23 | 49.50 | 20017 | 9782 | 1.32% |
| 2025-08-04 | 48.00 | 48.12 | -0.20 | -0.41% | 47.74 | 48.35 | 10514 | 5060 | 0.69% |
| 2025-08-01 | 48.10 | 48.32 | 0.26 | 0.54% | 47.90 | 48.36 | 10445 | 5030 | 0.69% |
| 2025-07-31 | 48.58 | 48.06 | -0.77 | -1.58% | 47.87 | 48.82 | 14731 | 7109 | 0.97% |
| 2025-07-30 | 49.25 | 48.83 | -0.44 | -0.89% | 48.35 | 49.25 | 19204 | 9368 | 1.27% |
| 2025-07-29 | 50.14 | 49.27 | -0.26 | -0.52% | 48.92 | 50.14 | 15591 | 7676 | 1.03% |
| 2025-07-28 | 48.98 | 49.53 | 0.84 | 1.73% | 48.96 | 50.47 | 28176 | 14024 | 1.86% |
| 2025-07-25 | 48.71 | 48.69 | -0.01 | -0.02% | 48.60 | 49.98 | 26666 | 13133 | 1.76% |
| 2025-07-24 | 48.61 | 48.70 | 0.09 | 0.19% | 48.36 | 48.90 | 18197 | 8839 | 1.20% |
| 2025-07-23 | 47.96 | 48.61 | 0.65 | 1.36% | 47.79 | 49.34 | 22750 | 11080 | 1.50% |
| 2025-07-22 | 47.43 | 47.96 | 0.36 | 0.76% | 47.43 | 48.88 | 23036 | 11074 | 1.52% |
| 2025-07-21 | 47.42 | 47.60 | 0.13 | 0.27% | 47.33 | 47.97 | 12849 | 6130 | 0.85% |
| 2025-07-18 | 47.30 | 47.47 | 0.06 | 0.13% | 46.82 | 47.50 | 13782 | 6494 | 0.91% |
| 2025-07-17 | 47.30 | 47.41 | 0.04 | 0.08% | 46.50 | 47.60 | 18568 | 8738 | 1.22% |
| 2025-07-16 | 47.69 | 47.37 | -0.45 | -0.94% | 47.35 | 48.44 | 12901 | 6153 | 0.85% |
| 2025-07-15 | 47.53 | 47.82 | -0.14 | -0.29% | 47.27 | 47.87 | 15384 | 7318 | 1.01% |
| 2025-07-14 | 46.76 | 47.96 | 1.20 | 2.57% | 46.63 | 48.00 | 20746 | 9886 | 1.37% |
| 2025-07-11 | 46.85 | 46.76 | 0.13 | 0.28% | 46.56 | 47.00 | 11639 | 5447 | 0.77% |
| 2025-07-10 | 47.07 | 46.63 | -0.32 | -0.68% | 46.51 | 47.07 | 10069 | 4705 | 0.66% |
| 2025-07-09 | 47.32 | 46.95 | -0.16 | -0.34% | 46.73 | 47.39 | 13665 | 6431 | 0.90% |
| 2025-07-08 | 47.22 | 47.11 | -0.11 | -0.23% | 46.80 | 47.55 | 11282 | 5313 | 0.74% |
| 2025-07-07 | 47.00 | 47.22 | 0.18 | 0.38% | 46.80 | 47.39 | 7890 | 3715 | 0.52% |
| 2025-07-04 | 47.21 | 47.04 | -0.34 | -0.72% | 46.67 | 47.45 | 10984 | 5162 | 0.72% |
| 2025-07-03 | 47.68 | 47.38 | -0.13 | -0.27% | 47.18 | 47.77 | 9398 | 4452 | 0.62% |
| 2025-07-02 | 47.74 | 47.51 | -0.23 | -0.48% | 47.31 | 48.23 | 15116 | 7205 | 1.00% |
| 2025-07-01 | 46.53 | 47.74 | 1.30 | 2.80% | 46.40 | 47.78 | 25078 | 11869 | 1.62% |
| 2025-06-30 | 45.73 | 46.44 | 0.73 | 1.60% | 45.50 | 46.65 | 16459 | 7594 | 1.07% |
| 2025-06-27 | 46.79 | 45.71 | -0.76 | -1.64% | 45.69 | 46.89 | 18527 | 8521 | 1.20% |
| 2025-06-26 | 46.60 | 46.47 | -0.13 | -0.28% | 46.20 | 47.35 | 20128 | 9408 | 1.30% |
| 2025-06-25 | 47.47 | 47.59 | 0.79 | 1.69% | 46.74 | 47.77 | 20965 | 9909 | 1.36% |
| 2025-06-24 | 46.40 | 46.80 | 0.71 | 1.54% | 46.06 | 47.00 | 11604 | 5422 | 0.75% |
| 2025-06-23 | 46.00 | 46.09 | -0.22 | -0.48% | 45.45 | 46.70 | 12937 | 5964 | 0.84% |
| 2025-06-20 | 46.03 | 46.31 | 0.28 | 0.61% | 46.03 | 47.16 | 13328 | 6209 | 0.86% |
| 2025-06-19 | 46.94 | 46.03 | -0.82 | -1.75% | 45.82 | 47.29 | 13768 | 6384 | 0.89% |
| 2025-06-18 | 47.09 | 46.85 | -0.32 | -0.68% | 46.65 | 47.44 | 8833 | 4146 | 0.57% |
| 2025-06-17 | 47.98 | 47.17 | -0.82 | -1.71% | 46.85 | 48.02 | 19612 | 9294 | 1.27% |
| 2025-06-16 | 45.92 | 47.99 | 1.88 | 4.08% | 45.55 | 48.28 | 30120 | 14250 | 1.95% |
| 2025-06-13 | 47.10 | 46.11 | -1.18 | -2.50% | 46.00 | 47.14 | 16422 | 7625 | 1.06% |
| 2025-06-12 | 47.41 | 47.29 | -0.27 | -0.57% | 47.03 | 47.67 | 10066 | 4759 | 0.65% |
| 2025-06-11 | 47.19 | 47.56 | 0.31 | 0.66% | 47.19 | 47.96 | 13195 | 6283 | 0.85% |
| 2025-06-10 | 48.29 | 47.25 | -1.25 | -2.58% | 46.90 | 49.11 | 23998 | 11465 | 1.55% |
| 2025-06-09 | 48.16 | 48.50 | 0.34 | 0.71% | 47.15 | 48.61 | 28244 | 13534 | 1.83% |