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 | 57.01 | 56.53 | -0.05 | -0.09% | 55.99 | 60.66 | 122234 | 70857 | 9.69% |
| 2025-09-12 | 55.22 | 56.58 | 1.40 | 2.54% | 54.25 | 57.57 | 85538 | 47869 | 6.78% |
| 2025-09-11 | 54.50 | 55.18 | 0.58 | 1.06% | 52.00 | 55.60 | 77808 | 42344 | 6.17% |
| 2025-09-10 | 53.45 | 54.60 | 1.22 | 2.29% | 53.00 | 55.88 | 106862 | 58459 | 8.47% |
| 2025-09-09 | 53.43 | 53.38 | -0.52 | -0.96% | 52.93 | 55.65 | 106330 | 57747 | 8.43% |
| 2025-09-08 | 54.09 | 53.90 | 0.42 | 0.79% | 51.80 | 54.10 | 91234 | 48388 | 7.23% |
| 2025-09-05 | 52.00 | 53.48 | 2.23 | 4.35% | 50.40 | 54.26 | 127405 | 67293 | 10.10% |
| 2025-09-04 | 51.05 | 51.25 | -0.38 | -0.74% | 49.99 | 53.75 | 99713 | 51713 | 7.91% |
| 2025-09-03 | 52.44 | 51.63 | 0.14 | 0.27% | 50.98 | 53.87 | 89978 | 46839 | 7.13% |
| 2025-09-02 | 50.63 | 51.49 | 0.78 | 1.54% | 49.27 | 52.22 | 117215 | 59666 | 9.29% |
| 2025-09-01 | 51.91 | 50.71 | 0.10 | 0.20% | 50.00 | 51.99 | 85986 | 43476 | 6.82% |
| 2025-08-29 | 46.43 | 50.61 | 4.17 | 8.98% | 46.24 | 51.00 | 165495 | 82459 | 13.12% |
| 2025-08-28 | 45.73 | 46.44 | 0.66 | 1.44% | 44.66 | 46.47 | 73686 | 33706 | 5.84% |
| 2025-08-27 | 46.92 | 45.78 | -1.16 | -2.47% | 45.77 | 47.74 | 59892 | 28086 | 4.75% |
| 2025-08-26 | 47.39 | 46.94 | -0.58 | -1.22% | 46.90 | 48.00 | 61059 | 28858 | 4.84% |
| 2025-08-25 | 48.83 | 47.52 | -1.30 | -2.66% | 47.11 | 49.00 | 99251 | 47413 | 7.87% |
| 2025-08-22 | 46.99 | 48.82 | 2.01 | 4.29% | 46.64 | 49.23 | 93314 | 44902 | 7.39% |
| 2025-08-21 | 46.26 | 46.81 | 0.54 | 1.17% | 46.01 | 47.65 | 77748 | 36610 | 6.16% |
| 2025-08-20 | 45.99 | 46.27 | 0.69 | 1.51% | 45.05 | 46.29 | 56445 | 25807 | 4.47% |
| 2025-08-19 | 45.50 | 45.58 | -0.10 | -0.22% | 45.28 | 46.15 | 46223 | 21113 | 3.66% |
| 2025-08-18 | 44.79 | 45.68 | 1.17 | 2.63% | 44.51 | 45.84 | 62874 | 28447 | 4.98% |
| 2025-08-15 | 43.70 | 44.51 | 0.81 | 1.85% | 43.70 | 45.15 | 53273 | 23758 | 4.22% |
| 2025-08-14 | 45.35 | 43.70 | -1.64 | -3.62% | 43.50 | 45.37 | 45926 | 20356 | 3.64% |
| 2025-08-13 | 45.26 | 45.34 | 0.14 | 0.31% | 44.87 | 45.50 | 37195 | 16806 | 2.95% |
| 2025-08-12 | 45.01 | 45.20 | 0.20 | 0.44% | 44.36 | 45.30 | 33840 | 15172 | 2.68% |
| 2025-08-11 | 44.09 | 45.00 | 0.98 | 2.23% | 44.00 | 45.32 | 42647 | 19094 | 3.38% |
| 2025-08-08 | 44.51 | 44.02 | -0.50 | -1.12% | 43.95 | 44.80 | 35009 | 15522 | 2.77% |
| 2025-08-07 | 44.32 | 44.52 | 0.19 | 0.43% | 44.10 | 45.89 | 55802 | 25129 | 4.42% |
| 2025-08-06 | 43.48 | 44.33 | 0.86 | 1.98% | 43.15 | 44.50 | 44621 | 19563 | 3.54% |
| 2025-08-05 | 43.57 | 43.47 | -0.10 | -0.23% | 43.31 | 43.77 | 30181 | 13127 | 2.39% |
| 2025-08-04 | 43.39 | 43.57 | -0.05 | -0.11% | 42.83 | 43.64 | 24041 | 10400 | 1.91% |
| 2025-08-01 | 42.99 | 43.62 | 0.68 | 1.58% | 42.76 | 44.29 | 45138 | 19744 | 3.58% |
| 2025-07-31 | 44.33 | 42.94 | -1.37 | -3.09% | 42.60 | 44.80 | 50515 | 21963 | 4.00% |
| 2025-07-30 | 45.20 | 44.31 | -0.82 | -1.82% | 43.91 | 45.48 | 36480 | 16291 | 2.89% |
| 2025-07-29 | 45.20 | 45.13 | -0.11 | -0.24% | 44.47 | 45.45 | 34941 | 15726 | 2.77% |
| 2025-07-28 | 44.70 | 45.24 | 0.57 | 1.28% | 44.19 | 45.74 | 52546 | 23589 | 4.16% |
| 2025-07-25 | 44.31 | 44.67 | 0.08 | 0.18% | 43.93 | 44.76 | 25702 | 11397 | 2.04% |
| 2025-07-24 | 44.19 | 44.59 | 0.64 | 1.46% | 43.97 | 44.65 | 31775 | 14093 | 2.52% |
| 2025-07-23 | 45.26 | 43.95 | -1.30 | -2.87% | 43.95 | 45.48 | 40786 | 18214 | 3.23% |
| 2025-07-22 | 44.90 | 45.25 | 0.17 | 0.38% | 44.68 | 45.78 | 36323 | 16427 | 2.88% |
| 2025-07-21 | 44.75 | 45.08 | 0.14 | 0.31% | 44.66 | 45.09 | 23854 | 10701 | 1.89% |
| 2025-07-18 | 45.14 | 44.94 | -0.25 | -0.55% | 44.49 | 45.51 | 33627 | 15089 | 2.66% |
| 2025-07-17 | 44.88 | 45.19 | 0.50 | 1.12% | 44.60 | 45.40 | 34039 | 15340 | 2.70% |
| 2025-07-16 | 45.20 | 44.69 | -0.50 | -1.11% | 44.50 | 45.33 | 26215 | 11732 | 2.08% |
| 2025-07-15 | 45.22 | 45.19 | -0.43 | -0.94% | 44.44 | 45.81 | 40839 | 18362 | 3.24% |
| 2025-07-14 | 45.45 | 45.62 | 0.11 | 0.24% | 45.11 | 45.93 | 34359 | 15623 | 2.72% |
| 2025-07-11 | 46.24 | 45.51 | -0.73 | -1.58% | 45.28 | 46.50 | 48662 | 22267 | 3.86% |
| 2025-07-10 | 45.65 | 46.24 | 0.64 | 1.40% | 45.51 | 46.99 | 68165 | 31632 | 5.40% |
| 2025-07-09 | 45.80 | 45.60 | -0.60 | -1.30% | 45.37 | 46.50 | 47464 | 21745 | 3.76% |
| 2025-07-08 | 44.27 | 46.20 | 1.86 | 4.19% | 44.01 | 46.50 | 92183 | 42076 | 7.31% |
| 2025-07-07 | 42.98 | 44.34 | 0.72 | 1.65% | 42.82 | 45.32 | 44120 | 19534 | 3.50% |
| 2025-07-04 | 44.64 | 43.62 | -0.69 | -1.56% | 43.48 | 44.89 | 40876 | 17963 | 3.24% |
| 2025-07-03 | 44.97 | 44.31 | -0.70 | -1.56% | 44.02 | 44.97 | 52271 | 23141 | 4.14% |
| 2025-07-02 | 43.83 | 45.01 | 1.14 | 2.60% | 43.60 | 45.32 | 89568 | 39879 | 7.10% |
| 2025-07-01 | 43.90 | 43.87 | 0.04 | 0.09% | 43.06 | 44.08 | 35768 | 15617 | 2.83% |
| 2025-06-30 | 43.30 | 43.83 | 0.67 | 1.55% | 43.16 | 44.20 | 42864 | 18768 | 3.40% |
| 2025-06-27 | 43.24 | 43.16 | 0.21 | 0.49% | 42.88 | 43.72 | 34156 | 14771 | 2.71% |
| 2025-06-26 | 43.40 | 42.95 | -0.55 | -1.26% | 42.72 | 44.07 | 36002 | 15580 | 2.85% |
| 2025-06-25 | 43.54 | 43.50 | -0.04 | -0.09% | 43.01 | 43.78 | 40887 | 17746 | 3.24% |
| 2025-06-24 | 41.74 | 43.54 | 2.09 | 5.04% | 41.32 | 43.61 | 72624 | 31168 | 5.76% |
| 2025-06-23 | 40.65 | 41.45 | 0.73 | 1.79% | 40.30 | 41.74 | 35345 | 14561 | 2.80% |
| 2025-06-20 | 41.51 | 40.72 | -0.40 | -0.97% | 40.50 | 42.51 | 49942 | 20715 | 3.96% |
| 2025-06-19 | 41.49 | 41.12 | -0.64 | -1.53% | 40.81 | 41.80 | 33256 | 13712 | 2.64% |
| 2025-06-18 | 42.09 | 41.76 | -0.02 | -0.05% | 41.47 | 42.16 | 26947 | 11267 | 2.14% |
| 2025-06-17 | 41.85 | 41.78 | -0.05 | -0.12% | 41.35 | 41.95 | 23698 | 9857 | 1.88% |
| 2025-06-16 | 41.30 | 41.83 | 0.23 | 0.55% | 41.30 | 42.30 | 29895 | 12544 | 2.37% |
| 2025-06-13 | 42.29 | 41.60 | -1.11 | -2.60% | 41.12 | 42.71 | 52190 | 21757 | 4.14% |
| 2025-06-12 | 42.31 | 42.71 | 0.06 | 0.14% | 42.00 | 43.87 | 48471 | 20788 | 3.84% |
| 2025-06-11 | 42.41 | 42.65 | 0.86 | 2.06% | 42.41 | 44.57 | 66883 | 29108 | 5.30% |
| 2025-06-10 | 42.45 | 41.79 | -0.67 | -1.58% | 41.20 | 42.60 | 47816 | 19946 | 3.79% |
| 2025-06-09 | 42.01 | 42.46 | -0.22 | -0.52% | 42.00 | 42.95 | 59516 | 25259 | 4.72% |