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 | 52.57 | 49.77 | -2.68 | -5.11% | 49.68 | 53.69 | 119294 | 61214 | 0.96% |
| 2025-09-12 | 53.60 | 52.45 | -2.33 | -4.25% | 52.10 | 54.94 | 93115 | 49405 | 0.75% |
| 2025-09-11 | 51.49 | 54.78 | -1.22 | -2.18% | 48.50 | 55.38 | 148862 | 77084 | 1.19% |
| 2025-09-10 | 57.80 | 56.00 | -2.32 | -3.98% | 53.78 | 59.19 | 113612 | 63836 | 0.91% |
| 2025-09-09 | 56.56 | 58.32 | 1.53 | 2.69% | 56.25 | 60.00 | 87454 | 50800 | 0.70% |
| 2025-09-08 | 57.20 | 56.79 | -0.41 | -0.72% | 55.50 | 58.28 | 68273 | 38750 | 0.55% |
| 2025-09-05 | 55.50 | 57.20 | 1.63 | 2.93% | 52.80 | 57.32 | 81734 | 45175 | 0.66% |
| 2025-09-04 | 57.40 | 55.57 | -0.77 | -1.37% | 54.40 | 58.49 | 99694 | 55936 | 0.80% |
| 2025-09-03 | 56.50 | 56.34 | 0.27 | 0.48% | 55.51 | 57.45 | 72213 | 40854 | 0.58% |
| 2025-09-02 | 56.88 | 56.07 | -0.89 | -1.56% | 55.20 | 58.12 | 81238 | 45724 | 0.65% |
| 2025-09-01 | 53.38 | 56.96 | 3.58 | 6.71% | 51.89 | 57.77 | 159438 | 88941 | 1.28% |
| 2025-08-29 | 49.59 | 53.38 | 3.63 | 7.30% | 49.21 | 54.66 | 111296 | 58333 | 0.89% |
| 2025-08-28 | 50.81 | 49.75 | -1.25 | -2.45% | 48.06 | 51.83 | 88216 | 43642 | 0.71% |
| 2025-08-27 | 53.57 | 51.00 | -2.55 | -4.76% | 51.00 | 54.70 | 66662 | 35090 | 0.53% |
| 2025-08-26 | 54.47 | 53.55 | -0.70 | -1.29% | 53.00 | 54.49 | 76643 | 41191 | 0.61% |
| 2025-08-25 | 51.08 | 54.25 | 3.40 | 6.69% | 50.95 | 54.59 | 108745 | 57804 | 0.87% |
| 2025-08-22 | 50.20 | 50.85 | 0.75 | 1.50% | 49.95 | 51.08 | 61822 | 31281 | 0.50% |
| 2025-08-21 | 49.10 | 50.10 | 1.03 | 2.10% | 49.01 | 50.71 | 74918 | 37473 | 0.60% |
| 2025-08-20 | 48.72 | 49.07 | 0.19 | 0.39% | 48.57 | 49.98 | 66387 | 32583 | 0.53% |
| 2025-08-19 | 50.93 | 48.88 | -2.33 | -4.55% | 48.86 | 51.98 | 113903 | 57087 | 0.91% |
| 2025-08-18 | 53.25 | 51.21 | -1.79 | -3.38% | 50.28 | 53.58 | 120804 | 62287 | 0.97% |
| 2025-08-15 | 52.46 | 53.00 | 0.52 | 0.99% | 50.60 | 53.49 | 74059 | 38804 | 0.59% |
| 2025-08-14 | 52.87 | 52.48 | -0.52 | -0.98% | 52.47 | 53.84 | 68830 | 36631 | 0.55% |
| 2025-08-13 | 50.31 | 53.00 | 2.69 | 5.35% | 50.03 | 53.40 | 84741 | 44273 | 0.68% |
| 2025-08-12 | 50.20 | 50.31 | -0.08 | -0.16% | 49.25 | 50.76 | 53647 | 26753 | 0.43% |
| 2025-08-11 | 50.88 | 50.39 | -0.61 | -1.20% | 49.95 | 51.13 | 52216 | 26394 | 0.42% |
| 2025-08-08 | 48.66 | 51.00 | 1.99 | 4.06% | 48.60 | 51.27 | 92102 | 46319 | 0.74% |
| 2025-08-07 | 52.12 | 49.01 | -3.58 | -6.81% | 48.88 | 52.65 | 114723 | 57555 | 0.92% |
| 2025-08-06 | 51.62 | 52.59 | 1.03 | 2.00% | 50.53 | 52.83 | 74646 | 38577 | 0.60% |
| 2025-08-05 | 51.88 | 51.56 | 0.08 | 0.16% | 50.31 | 52.35 | 99362 | 50971 | 0.80% |
| 2025-08-04 | 53.55 | 51.48 | -2.57 | -4.75% | 51.23 | 54.05 | 112721 | 58592 | 0.90% |
| 2025-08-01 | 53.77 | 54.05 | 0.11 | 0.20% | 52.60 | 54.69 | 74357 | 40005 | 0.60% |
| 2025-07-31 | 57.00 | 53.94 | -2.31 | -4.11% | 53.86 | 57.57 | 105694 | 58487 | 0.85% |
| 2025-07-30 | 56.06 | 56.25 | 0.15 | 0.27% | 54.86 | 58.06 | 125266 | 70822 | 1.00% |
| 2025-07-29 | 52.94 | 56.10 | 3.72 | 7.10% | 52.00 | 58.38 | 128522 | 71760 | 1.03% |
| 2025-07-28 | 52.46 | 52.38 | 0.23 | 0.44% | 51.60 | 52.94 | 61113 | 31924 | 0.49% |
| 2025-07-25 | 52.10 | 52.15 | 0.14 | 0.27% | 51.52 | 52.66 | 41283 | 21501 | 0.33% |
| 2025-07-24 | 51.97 | 52.01 | -0.09 | -0.17% | 51.23 | 53.20 | 57943 | 30193 | 0.46% |
| 2025-07-23 | 52.10 | 52.10 | -0.43 | -0.82% | 51.11 | 52.50 | 58979 | 30673 | 0.47% |
| 2025-07-22 | 54.00 | 52.53 | -2.20 | -4.02% | 52.28 | 55.15 | 82318 | 44114 | 0.66% |
| 2025-07-21 | 56.00 | 54.73 | -1.05 | -1.88% | 53.82 | 56.48 | 85839 | 47078 | 0.69% |
| 2025-07-18 | 54.00 | 55.78 | 1.80 | 3.33% | 53.80 | 56.19 | 130272 | 71841 | 1.04% |
| 2025-07-17 | 53.30 | 53.98 | 0.93 | 1.75% | 53.08 | 55.50 | 111133 | 60416 | 0.89% |
| 2025-07-16 | 53.48 | 53.05 | -1.26 | -2.32% | 52.21 | 54.00 | 68840 | 36503 | 0.55% |
| 2025-07-15 | 51.12 | 54.31 | 2.98 | 5.81% | 50.22 | 56.10 | 142089 | 76165 | 1.14% |
| 2025-07-14 | 50.70 | 51.33 | 0.51 | 1.00% | 50.10 | 51.35 | 57567 | 29243 | 0.46% |
| 2025-07-11 | 50.17 | 50.82 | 0.63 | 1.26% | 50.03 | 51.21 | 42250 | 21440 | 0.34% |
| 2025-07-10 | 50.50 | 50.19 | -0.30 | -0.59% | 50.00 | 51.17 | 38173 | 19278 | 0.31% |
| 2025-07-09 | 50.20 | 50.49 | 0.15 | 0.30% | 49.65 | 51.07 | 45300 | 22836 | 0.36% |
| 2025-07-08 | 51.35 | 50.34 | -0.90 | -1.76% | 49.92 | 52.17 | 57130 | 28937 | 0.46% |
| 2025-07-07 | 52.48 | 51.24 | -1.19 | -2.27% | 51.05 | 53.09 | 43354 | 22399 | 0.35% |
| 2025-07-04 | 51.97 | 52.43 | 0.35 | 0.67% | 51.03 | 54.00 | 68520 | 36179 | 0.55% |
| 2025-07-03 | 51.72 | 52.08 | 0.38 | 0.74% | 51.00 | 52.79 | 82416 | 42860 | 0.66% |
| 2025-07-02 | 54.55 | 51.70 | -3.40 | -6.17% | 51.70 | 55.14 | 81396 | 43104 | 0.65% |
| 2025-07-01 | 51.98 | 55.10 | 3.41 | 6.60% | 51.35 | 55.18 | 135032 | 72654 | 1.08% |
| 2025-06-30 | 51.91 | 51.69 | -0.22 | -0.42% | 50.18 | 52.20 | 118289 | 60222 | 0.95% |
| 2025-06-27 | 53.40 | 51.91 | -1.18 | -2.22% | 51.60 | 54.00 | 71811 | 37596 | 0.58% |
| 2025-06-26 | 52.99 | 53.09 | 0.02 | 0.04% | 50.70 | 53.28 | 74622 | 38967 | 0.60% |
| 2025-06-25 | 53.55 | 53.07 | -0.19 | -0.36% | 52.55 | 54.80 | 66989 | 35803 | 0.54% |
| 2025-06-24 | 53.49 | 53.26 | -0.04 | -0.08% | 52.86 | 54.19 | 81933 | 43825 | 0.66% |
| 2025-06-23 | 53.40 | 53.30 | 0.05 | 0.09% | 52.13 | 53.75 | 100583 | 53160 | 0.81% |
| 2025-06-20 | 54.01 | 53.25 | -1.45 | -2.65% | 52.52 | 54.67 | 84387 | 44934 | 0.68% |
| 2025-06-19 | 56.55 | 54.70 | -1.29 | -2.30% | 53.70 | 56.69 | 100154 | 54723 | 0.80% |
| 2025-06-18 | 55.01 | 55.99 | -0.01 | -0.02% | 55.01 | 56.56 | 50502 | 28221 | 0.40% |
| 2025-06-17 | 58.00 | 56.00 | -1.88 | -3.25% | 55.39 | 58.00 | 101741 | 57042 | 0.82% |
| 2025-06-16 | 57.80 | 57.88 | -1.05 | -1.78% | 56.96 | 58.99 | 98642 | 56889 | 0.79% |
| 2025-06-13 | 60.00 | 58.93 | -1.52 | -2.51% | 57.30 | 60.78 | 141594 | 82558 | 1.14% |
| 2025-06-12 | 59.61 | 60.45 | 0.62 | 1.04% | 57.90 | 61.07 | 111995 | 66526 | 0.90% |
| 2025-06-11 | 59.90 | 59.83 | -0.31 | -0.52% | 58.52 | 61.61 | 92427 | 55470 | 0.74% |
| 2025-06-10 | 60.57 | 60.14 | -0.68 | -1.12% | 59.31 | 62.28 | 116134 | 70056 | 0.93% |
| 2025-06-09 | 63.00 | 60.82 | -2.18 | -3.46% | 59.44 | 63.31 | 132636 | 81465 | 1.06% |