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 | 53.12 | 52.45 | -0.75 | -1.41% | 51.24 | 53.20 | 123853 | 64549 | 2.98% |
| 2025-09-15 | 54.25 | 53.20 | -1.71 | -3.11% | 52.80 | 54.90 | 152668 | 81493 | 3.67% |
| 2025-09-12 | 52.09 | 54.91 | 3.03 | 5.84% | 51.99 | 56.95 | 272055 | 150253 | 6.54% |
| 2025-09-11 | 50.80 | 51.88 | 0.93 | 1.83% | 49.89 | 51.89 | 73404 | 37400 | 1.76% |
| 2025-09-10 | 51.82 | 50.95 | -1.13 | -2.17% | 50.80 | 52.29 | 65603 | 33748 | 1.58% |
| 2025-09-09 | 53.38 | 52.08 | -1.08 | -2.03% | 51.75 | 53.38 | 76337 | 40055 | 1.83% |
| 2025-09-08 | 51.05 | 53.16 | 2.10 | 4.11% | 50.59 | 54.80 | 135839 | 72510 | 3.26% |
| 2025-09-05 | 50.02 | 51.06 | 1.08 | 2.16% | 49.27 | 51.25 | 69479 | 34895 | 1.67% |
| 2025-09-04 | 51.05 | 49.98 | -1.00 | -1.96% | 49.37 | 52.25 | 95018 | 48139 | 2.28% |
| 2025-09-03 | 52.25 | 50.98 | -0.98 | -1.89% | 50.88 | 52.55 | 71385 | 36868 | 1.72% |
| 2025-09-02 | 53.70 | 51.96 | -1.96 | -3.64% | 51.60 | 53.92 | 100951 | 53050 | 2.43% |
| 2025-09-01 | 53.80 | 53.92 | 0.12 | 0.22% | 53.61 | 54.27 | 74755 | 40280 | 1.80% |
| 2025-08-29 | 54.46 | 53.80 | -0.65 | -1.19% | 53.52 | 54.60 | 75680 | 40805 | 1.82% |
| 2025-08-28 | 54.60 | 54.45 | -0.15 | -0.27% | 52.80 | 55.09 | 122424 | 66109 | 2.94% |
| 2025-08-27 | 55.18 | 54.60 | 0.05 | 0.09% | 54.58 | 58.09 | 203269 | 114952 | 4.89% |
| 2025-08-26 | 55.13 | 54.55 | -0.57 | -1.03% | 54.33 | 55.29 | 78866 | 43214 | 1.90% |
| 2025-08-25 | 53.99 | 55.12 | 1.67 | 3.12% | 53.95 | 56.72 | 161789 | 89103 | 3.89% |
| 2025-08-22 | 51.76 | 53.45 | 1.69 | 3.27% | 51.65 | 53.65 | 133297 | 70737 | 3.20% |
| 2025-08-21 | 51.55 | 51.76 | 0.20 | 0.39% | 51.53 | 52.52 | 84883 | 44186 | 2.04% |
| 2025-08-20 | 51.68 | 51.56 | -0.24 | -0.46% | 50.60 | 51.76 | 75463 | 38619 | 1.81% |
| 2025-08-19 | 52.49 | 51.80 | -0.59 | -1.13% | 51.68 | 52.98 | 70445 | 36885 | 1.69% |
| 2025-08-18 | 51.63 | 52.39 | 0.79 | 1.53% | 51.63 | 52.60 | 85625 | 44700 | 2.06% |
| 2025-08-15 | 50.45 | 51.60 | 1.08 | 2.14% | 50.20 | 51.92 | 81292 | 41629 | 1.95% |
| 2025-08-14 | 51.99 | 50.52 | -1.73 | -3.31% | 50.30 | 51.99 | 114886 | 58690 | 2.76% |
| 2025-08-13 | 52.10 | 52.25 | 0.01 | 0.02% | 51.76 | 52.61 | 65830 | 34367 | 1.58% |
| 2025-08-12 | 52.99 | 52.24 | -0.69 | -1.30% | 51.90 | 53.17 | 66410 | 34764 | 1.60% |
| 2025-08-11 | 52.19 | 52.93 | 0.75 | 1.44% | 52.01 | 53.70 | 72755 | 38479 | 1.75% |
| 2025-08-08 | 53.22 | 52.18 | -1.30 | -2.43% | 52.05 | 53.47 | 84373 | 44155 | 2.03% |
| 2025-08-07 | 52.78 | 53.48 | 0.53 | 1.00% | 52.78 | 54.88 | 123063 | 66466 | 2.96% |
| 2025-08-06 | 53.32 | 52.95 | -0.39 | -0.73% | 52.61 | 54.09 | 66468 | 35304 | 1.60% |
| 2025-08-05 | 53.21 | 53.34 | -0.42 | -0.78% | 52.73 | 53.70 | 78524 | 41776 | 1.89% |
| 2025-08-04 | 52.30 | 53.76 | 1.24 | 2.36% | 50.81 | 54.18 | 125502 | 65983 | 3.02% |
| 2025-08-01 | 53.21 | 52.52 | -0.67 | -1.26% | 52.11 | 54.18 | 96126 | 50981 | 2.31% |
| 2025-07-31 | 52.63 | 53.19 | 0.55 | 1.04% | 52.40 | 54.66 | 139428 | 74947 | 3.35% |
| 2025-07-30 | 53.49 | 52.64 | -1.05 | -1.96% | 52.08 | 53.60 | 104957 | 55587 | 2.52% |
| 2025-07-29 | 52.29 | 53.69 | 1.65 | 3.17% | 52.09 | 54.02 | 138261 | 73594 | 3.32% |
| 2025-07-28 | 52.70 | 52.04 | -0.47 | -0.90% | 51.92 | 52.88 | 67272 | 35197 | 1.62% |
| 2025-07-25 | 52.88 | 52.51 | -0.36 | -0.68% | 52.35 | 53.50 | 94157 | 49640 | 2.26% |
| 2025-07-24 | 51.82 | 52.87 | 1.58 | 3.08% | 51.57 | 53.50 | 129234 | 67938 | 3.11% |
| 2025-07-23 | 50.45 | 51.29 | 0.79 | 1.56% | 50.32 | 52.49 | 128728 | 66599 | 3.09% |
| 2025-07-22 | 50.71 | 50.50 | -0.22 | -0.43% | 50.21 | 51.12 | 64385 | 32531 | 1.55% |
| 2025-07-21 | 51.09 | 50.72 | -0.38 | -0.74% | 50.51 | 51.15 | 55249 | 28048 | 1.33% |
| 2025-07-18 | 51.30 | 51.10 | -0.13 | -0.25% | 50.70 | 51.51 | 63505 | 32402 | 1.53% |
| 2025-07-17 | 50.27 | 51.23 | 1.03 | 2.05% | 50.02 | 51.56 | 91255 | 46327 | 2.19% |
| 2025-07-16 | 50.50 | 50.20 | -0.56 | -1.10% | 49.85 | 50.73 | 68113 | 34179 | 1.64% |
| 2025-07-15 | 49.30 | 50.76 | 1.34 | 2.71% | 48.16 | 51.29 | 125678 | 62381 | 3.02% |
| 2025-07-14 | 49.75 | 49.42 | -0.19 | -0.38% | 49.00 | 49.75 | 57313 | 28260 | 1.38% |
| 2025-07-11 | 49.19 | 49.61 | 0.42 | 0.85% | 48.70 | 49.98 | 78790 | 38952 | 1.89% |
| 2025-07-10 | 49.45 | 49.19 | -0.25 | -0.51% | 48.67 | 50.50 | 77774 | 38440 | 1.87% |
| 2025-07-09 | 49.49 | 49.44 | -0.09 | -0.18% | 49.16 | 50.24 | 53001 | 26329 | 1.27% |
| 2025-07-08 | 48.91 | 49.53 | 0.60 | 1.23% | 48.78 | 50.28 | 62682 | 31140 | 1.51% |
| 2025-07-07 | 49.01 | 48.93 | -0.20 | -0.41% | 48.60 | 49.87 | 42207 | 20726 | 1.01% |
| 2025-07-04 | 49.08 | 49.13 | -0.02 | -0.04% | 48.88 | 50.49 | 73519 | 36628 | 1.77% |
| 2025-07-03 | 48.89 | 49.15 | 0.25 | 0.51% | 48.70 | 49.30 | 35228 | 17274 | 0.85% |
| 2025-07-02 | 50.00 | 48.90 | -1.02 | -2.04% | 48.57 | 50.00 | 51365 | 25171 | 1.23% |
| 2025-07-01 | 49.87 | 49.92 | 0.15 | 0.30% | 49.39 | 50.24 | 45066 | 22446 | 1.08% |
| 2025-06-30 | 49.32 | 49.77 | 0.60 | 1.22% | 48.66 | 50.17 | 58549 | 28959 | 1.41% |
| 2025-06-27 | 49.66 | 49.17 | -0.02 | -0.04% | 48.80 | 50.58 | 72326 | 35853 | 1.74% |
| 2025-06-26 | 49.79 | 49.19 | -0.63 | -1.26% | 49.05 | 51.10 | 62652 | 31180 | 1.51% |
| 2025-06-25 | 49.52 | 49.82 | 0.29 | 0.59% | 48.73 | 49.98 | 61262 | 30272 | 1.47% |
| 2025-06-24 | 47.88 | 49.53 | 1.75 | 3.66% | 47.88 | 49.93 | 60277 | 29552 | 1.45% |
| 2025-06-23 | 47.69 | 47.78 | 0.10 | 0.21% | 47.36 | 48.27 | 34362 | 16422 | 0.83% |
| 2025-06-20 | 47.95 | 47.68 | -0.30 | -0.63% | 47.44 | 48.39 | 27688 | 13256 | 0.67% |
| 2025-06-19 | 48.95 | 47.98 | -1.00 | -2.04% | 47.81 | 48.97 | 40368 | 19495 | 0.97% |
| 2025-06-18 | 49.87 | 48.98 | -1.26 | -2.51% | 48.70 | 50.00 | 51214 | 25158 | 1.23% |
| 2025-06-17 | 50.37 | 50.24 | 0.16 | 0.32% | 49.98 | 51.27 | 42631 | 21506 | 1.02% |
| 2025-06-16 | 50.01 | 50.08 | 0.08 | 0.16% | 49.79 | 50.29 | 29080 | 14561 | 0.70% |
| 2025-06-13 | 50.87 | 50.00 | -1.11 | -2.17% | 49.80 | 51.35 | 56308 | 28298 | 1.35% |
| 2025-06-12 | 52.00 | 51.11 | -1.07 | -2.05% | 50.95 | 52.20 | 58490 | 30146 | 1.41% |
| 2025-06-11 | 52.80 | 52.18 | -0.12 | -0.23% | 51.96 | 53.49 | 63598 | 33457 | 1.53% |
| 2025-06-10 | 53.69 | 52.30 | -1.43 | -2.66% | 51.31 | 53.72 | 79658 | 41757 | 1.93% |
| 2025-06-09 | 51.53 | 53.73 | 2.25 | 4.37% | 51.53 | 55.97 | 104895 | 56789 | 2.54% |