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 | 53.68 | 53.20 | -1.26 | -2.31% | 52.58 | 54.33 | 321193 | 170669 | 2.05% |
| 2025-09-12 | 55.21 | 54.46 | 1.31 | 2.46% | 54.40 | 57.15 | 532547 | 297083 | 3.40% |
| 2025-09-11 | 51.00 | 53.15 | 1.23 | 2.37% | 50.78 | 53.51 | 378285 | 198393 | 2.41% |
| 2025-09-10 | 51.28 | 51.92 | 0.50 | 0.97% | 51.01 | 52.99 | 262066 | 136376 | 1.67% |
| 2025-09-09 | 53.00 | 51.42 | -1.72 | -3.24% | 50.29 | 53.23 | 261200 | 134223 | 1.67% |
| 2025-09-08 | 53.52 | 53.14 | -0.29 | -0.54% | 52.24 | 53.95 | 289160 | 153318 | 1.84% |
| 2025-09-05 | 50.00 | 53.43 | 3.47 | 6.95% | 49.01 | 53.66 | 379705 | 195327 | 2.42% |
| 2025-09-04 | 52.31 | 49.96 | -2.29 | -4.38% | 49.03 | 52.46 | 329941 | 167176 | 2.10% |
| 2025-09-03 | 53.14 | 52.25 | -1.25 | -2.34% | 51.80 | 53.50 | 253171 | 133238 | 1.61% |
| 2025-09-02 | 57.77 | 53.50 | -4.69 | -8.06% | 52.00 | 58.66 | 619197 | 336681 | 3.95% |
| 2025-09-01 | 61.00 | 58.19 | -0.78 | -1.32% | 57.95 | 61.93 | 411056 | 244855 | 2.62% |
| 2025-08-29 | 60.00 | 58.97 | -2.33 | -3.80% | 56.30 | 60.00 | 524349 | 304209 | 3.34% |
| 2025-08-28 | 59.93 | 61.30 | 1.02 | 1.69% | 58.34 | 61.38 | 405765 | 243433 | 2.59% |
| 2025-08-27 | 60.14 | 60.28 | 0.32 | 0.53% | 59.98 | 63.50 | 434769 | 268275 | 2.77% |
| 2025-08-26 | 59.38 | 59.96 | -0.64 | -1.06% | 58.85 | 61.82 | 323926 | 194862 | 2.07% |
| 2025-08-25 | 61.20 | 60.60 | 1.27 | 2.14% | 59.62 | 63.93 | 477040 | 292822 | 3.04% |
| 2025-08-22 | 56.86 | 59.33 | 3.10 | 5.51% | 56.31 | 60.77 | 487596 | 287487 | 3.11% |
| 2025-08-21 | 56.77 | 56.23 | -0.54 | -0.95% | 55.70 | 58.40 | 306128 | 175055 | 1.95% |
| 2025-08-20 | 55.28 | 56.77 | 0.81 | 1.45% | 54.33 | 56.88 | 295326 | 164206 | 1.88% |
| 2025-08-19 | 57.00 | 55.96 | -0.89 | -1.57% | 55.68 | 57.30 | 315432 | 177539 | 2.01% |
| 2025-08-18 | 52.64 | 56.85 | 4.43 | 8.45% | 52.30 | 58.70 | 498287 | 276713 | 3.18% |
| 2025-08-15 | 50.20 | 52.42 | 1.94 | 3.84% | 50.10 | 52.99 | 330049 | 172008 | 2.10% |
| 2025-08-14 | 51.21 | 50.48 | -0.73 | -1.43% | 50.30 | 52.00 | 281996 | 144224 | 1.80% |
| 2025-08-13 | 51.88 | 51.21 | 0.33 | 0.65% | 50.52 | 52.15 | 303948 | 155934 | 1.94% |
| 2025-08-12 | 50.05 | 50.88 | 0.89 | 1.78% | 49.50 | 51.18 | 255363 | 128835 | 1.63% |
| 2025-08-11 | 48.30 | 49.99 | 1.57 | 3.24% | 48.19 | 50.04 | 262178 | 130052 | 1.67% |
| 2025-08-08 | 48.09 | 48.42 | 0.24 | 0.50% | 47.30 | 49.30 | 260037 | 126367 | 1.66% |
| 2025-08-07 | 47.98 | 48.18 | -0.01 | -0.02% | 47.20 | 48.40 | 200315 | 95691 | 3.61% |
| 2025-08-06 | 47.68 | 48.19 | 0.52 | 1.09% | 47.02 | 48.47 | 209136 | 100345 | 3.77% |
| 2025-08-05 | 48.70 | 47.67 | -1.19 | -2.44% | 47.46 | 48.72 | 217108 | 103767 | 3.92% |
| 2025-08-04 | 47.58 | 48.86 | 0.68 | 1.41% | 47.01 | 49.11 | 224985 | 107833 | 4.06% |
| 2025-08-01 | 50.00 | 48.18 | -1.61 | -3.23% | 47.50 | 50.20 | 276523 | 133825 | 4.99% |
| 2025-07-31 | 48.96 | 49.79 | 0.76 | 1.55% | 48.89 | 51.49 | 314163 | 158431 | 5.67% |
| 2025-07-30 | 50.58 | 49.03 | -2.12 | -4.14% | 49.00 | 50.59 | 218745 | 108823 | 3.95% |
| 2025-07-29 | 50.22 | 51.15 | 0.58 | 1.15% | 49.21 | 51.88 | 271942 | 137175 | 4.91% |
| 2025-07-28 | 51.87 | 50.57 | -0.94 | -1.82% | 49.91 | 51.89 | 163394 | 82535 | 2.95% |
| 2025-07-25 | 50.75 | 51.51 | 0.84 | 1.66% | 50.25 | 51.51 | 196275 | 99997 | 3.54% |
| 2025-07-24 | 51.00 | 50.67 | -0.31 | -0.61% | 50.30 | 51.50 | 218172 | 110692 | 3.94% |
| 2025-07-23 | 49.44 | 50.98 | 1.33 | 2.68% | 49.42 | 50.98 | 239441 | 120546 | 4.32% |
| 2025-07-22 | 50.71 | 49.65 | -1.34 | -2.63% | 49.49 | 51.48 | 270770 | 136050 | 4.89% |
| 2025-07-21 | 51.81 | 50.99 | -1.72 | -3.26% | 50.73 | 52.30 | 278489 | 142631 | 5.02% |
| 2025-07-18 | 52.45 | 52.71 | 0.29 | 0.55% | 52.40 | 53.98 | 306254 | 162812 | 5.53% |
| 2025-07-17 | 52.11 | 52.55 | -0.28 | -0.53% | 52.01 | 53.55 | 289080 | 152259 | 5.22% |
| 2025-07-16 | 54.55 | 52.83 | -0.14 | -0.26% | 52.50 | 54.88 | 546565 | 293716 | 9.86% |
| 2025-07-15 | 48.20 | 52.97 | 4.59 | 9.49% | 48.10 | 53.24 | 665331 | 343796 | 12.00% |
| 2025-07-14 | 47.92 | 48.38 | 1.35 | 2.87% | 47.77 | 49.00 | 266461 | 128917 | 4.81% |
| 2025-07-11 | 46.58 | 47.03 | 0.35 | 0.75% | 46.16 | 47.43 | 168840 | 79363 | 3.05% |
| 2025-07-10 | 47.20 | 46.68 | -0.91 | -1.91% | 46.00 | 47.50 | 199998 | 93320 | 3.61% |
| 2025-07-09 | 48.47 | 47.59 | -1.10 | -2.26% | 47.20 | 49.57 | 280898 | 135135 | 5.07% |
| 2025-07-08 | 48.30 | 48.69 | 0.30 | 0.62% | 47.58 | 48.97 | 210754 | 102128 | 3.80% |
| 2025-07-07 | 49.00 | 48.39 | -0.65 | -1.33% | 48.30 | 49.90 | 197941 | 96413 | 3.57% |
| 2025-07-04 | 48.65 | 49.04 | 1.73 | 3.66% | 48.52 | 51.75 | 469535 | 235466 | 8.47% |
| 2025-07-03 | 46.50 | 47.31 | 0.99 | 2.14% | 46.30 | 47.79 | 179017 | 84193 | 3.23% |
| 2025-07-02 | 47.30 | 46.32 | -1.31 | -2.75% | 45.90 | 47.33 | 187874 | 87190 | 3.39% |
| 2025-07-01 | 49.17 | 47.63 | -1.90 | -3.84% | 47.45 | 49.40 | 272194 | 130699 | 4.91% |
| 2025-06-30 | 48.97 | 49.53 | 1.18 | 2.44% | 48.77 | 50.00 | 314833 | 155771 | 5.68% |
| 2025-06-27 | 47.75 | 48.35 | 0.40 | 0.83% | 46.94 | 48.83 | 288873 | 139318 | 5.21% |
| 2025-06-26 | 47.85 | 47.95 | -0.13 | -0.27% | 47.41 | 49.17 | 345945 | 167281 | 6.24% |
| 2025-06-25 | 46.89 | 48.08 | 2.08 | 4.52% | 46.89 | 48.98 | 500344 | 240157 | 9.03% |
| 2025-06-24 | 43.60 | 46.00 | 2.58 | 5.94% | 43.59 | 46.26 | 397975 | 180291 | 7.18% |
| 2025-06-23 | 43.20 | 43.42 | -0.55 | -1.25% | 42.70 | 43.64 | 200722 | 86647 | 3.62% |
| 2025-06-20 | 43.71 | 43.97 | 0.58 | 1.34% | 42.91 | 44.50 | 260275 | 114136 | 4.70% |
| 2025-06-19 | 44.49 | 43.39 | -0.76 | -1.72% | 43.22 | 45.00 | 190284 | 83893 | 3.43% |
| 2025-06-18 | 42.73 | 44.15 | 1.23 | 2.87% | 42.53 | 44.88 | 285928 | 125837 | 5.16% |
| 2025-06-17 | 43.85 | 42.92 | -0.94 | -2.14% | 42.70 | 43.99 | 170733 | 73442 | 3.08% |
| 2025-06-16 | 43.39 | 43.86 | 0.66 | 1.53% | 43.10 | 44.69 | 222141 | 97973 | 4.01% |
| 2025-06-13 | 44.46 | 43.20 | -1.78 | -3.96% | 42.78 | 44.59 | 305060 | 132425 | 5.50% |
| 2025-06-12 | 44.13 | 44.98 | 0.54 | 1.22% | 44.00 | 46.46 | 289368 | 131280 | 5.22% |
| 2025-06-11 | 44.83 | 44.44 | -0.46 | -1.02% | 44.18 | 45.25 | 180369 | 80533 | 3.25% |
| 2025-06-10 | 47.09 | 44.90 | -1.68 | -3.61% | 44.27 | 47.14 | 319684 | 144783 | 5.77% |
| 2025-06-09 | 45.45 | 46.58 | 1.40 | 3.10% | 44.91 | 46.72 | 315322 | 145033 | 5.69% |