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 | 54.97 | 53.75 | -1.22 | -2.22% | 53.44 | 56.20 | 19320 | 10554 | 2.15% |
| 2025-09-15 | 52.96 | 54.97 | 1.79 | 3.37% | 52.50 | 55.55 | 22094 | 12058 | 2.46% |
| 2025-09-12 | 52.51 | 53.18 | 0.98 | 1.88% | 51.01 | 56.30 | 49064 | 26188 | 5.47% |
| 2025-09-11 | 51.57 | 52.20 | 0.35 | 0.68% | 50.80 | 52.50 | 10385 | 5362 | 1.16% |
| 2025-09-10 | 50.53 | 51.85 | 1.60 | 3.18% | 50.00 | 52.19 | 13747 | 7012 | 1.53% |
| 2025-09-09 | 51.50 | 50.25 | -1.14 | -2.22% | 50.12 | 52.31 | 13280 | 6779 | 1.52% |
| 2025-09-08 | 50.95 | 51.39 | 0.03 | 0.06% | 50.30 | 51.75 | 17808 | 9075 | 2.04% |
| 2025-09-05 | 51.49 | 51.36 | 0.18 | 0.35% | 49.95 | 52.30 | 18080 | 9262 | 2.07% |
| 2025-09-04 | 54.69 | 51.18 | -3.03 | -5.59% | 49.98 | 54.83 | 23482 | 12297 | 2.69% |
| 2025-09-03 | 56.15 | 54.21 | -1.60 | -2.87% | 53.50 | 57.60 | 20993 | 11463 | 2.40% |
| 2025-09-02 | 57.61 | 55.81 | -2.34 | -4.02% | 55.10 | 58.48 | 19855 | 11136 | 2.27% |
| 2025-09-01 | 57.66 | 58.15 | 0.48 | 0.83% | 56.70 | 58.80 | 20191 | 11682 | 2.31% |
| 2025-08-29 | 56.96 | 57.67 | 1.59 | 2.84% | 55.68 | 58.36 | 19802 | 11264 | 2.27% |
| 2025-08-28 | 57.52 | 56.08 | -1.46 | -2.54% | 54.13 | 58.29 | 27107 | 15199 | 3.10% |
| 2025-08-27 | 58.11 | 57.54 | -0.55 | -0.95% | 57.20 | 61.00 | 27168 | 15942 | 3.11% |
| 2025-08-26 | 58.89 | 58.09 | -0.51 | -0.87% | 57.70 | 59.60 | 25572 | 14978 | 8.11% |
| 2025-08-25 | 56.37 | 58.60 | 1.91 | 3.37% | 53.50 | 60.55 | 39961 | 23132 | 12.68% |
| 2025-08-22 | 56.00 | 56.69 | 0.95 | 1.70% | 55.56 | 59.15 | 36041 | 20693 | 11.43% |
| 2025-08-21 | 53.85 | 55.74 | 1.42 | 2.61% | 53.80 | 59.15 | 41560 | 23357 | 13.18% |
| 2025-08-20 | 51.91 | 54.32 | 1.33 | 2.51% | 51.40 | 55.50 | 28054 | 15020 | 8.90% |
| 2025-08-19 | 54.49 | 52.99 | -0.17 | -0.32% | 52.82 | 55.47 | 29959 | 16168 | 9.50% |
| 2025-08-18 | 52.88 | 53.16 | -0.14 | -0.26% | 50.00 | 53.87 | 42210 | 22161 | 13.39% |
| 2025-08-15 | 46.82 | 53.30 | 5.45 | 11.39% | 45.61 | 55.55 | 54384 | 27251 | 17.25% |
| 2025-08-14 | 43.60 | 47.85 | 4.26 | 9.77% | 43.60 | 52.31 | 54449 | 26318 | 17.27% |
| 2025-08-13 | 44.18 | 43.59 | -0.76 | -1.71% | 43.00 | 44.68 | 11804 | 5143 | 3.74% |
| 2025-08-12 | 44.53 | 44.35 | 0.10 | 0.23% | 43.27 | 44.59 | 11661 | 5126 | 3.70% |
| 2025-08-11 | 44.30 | 44.25 | 0.48 | 1.10% | 43.00 | 44.30 | 10880 | 4764 | 3.45% |
| 2025-08-08 | 43.25 | 43.77 | 0.24 | 0.55% | 42.90 | 44.11 | 9355 | 4085 | 2.97% |
| 2025-08-07 | 44.25 | 43.53 | -0.53 | -1.20% | 43.46 | 44.34 | 6996 | 3066 | 2.22% |
| 2025-08-06 | 43.51 | 44.06 | 0.46 | 1.06% | 43.06 | 44.19 | 8244 | 3608 | 2.62% |
| 2025-08-05 | 43.42 | 43.60 | 0.19 | 0.44% | 43.41 | 44.44 | 8302 | 3639 | 2.63% |
| 2025-08-04 | 42.05 | 43.41 | 0.88 | 2.07% | 41.70 | 43.50 | 11245 | 4824 | 3.57% |
| 2025-08-01 | 42.50 | 42.53 | 0.03 | 0.07% | 42.00 | 42.94 | 8554 | 3628 | 2.71% |
| 2025-07-31 | 43.57 | 42.50 | -1.07 | -2.46% | 42.50 | 45.89 | 16946 | 7441 | 5.38% |
| 2025-07-30 | 43.43 | 43.57 | -0.13 | -0.30% | 43.09 | 44.18 | 7341 | 3189 | 2.33% |
| 2025-07-29 | 44.08 | 43.70 | -0.37 | -0.84% | 43.33 | 44.45 | 10117 | 4434 | 3.21% |
| 2025-07-28 | 44.25 | 44.07 | 0.16 | 0.36% | 43.50 | 44.39 | 8547 | 3744 | 2.71% |
| 2025-07-25 | 44.13 | 43.91 | -0.24 | -0.54% | 43.31 | 44.50 | 9731 | 4276 | 3.09% |
| 2025-07-24 | 44.81 | 44.15 | -0.60 | -1.34% | 43.70 | 45.01 | 11072 | 4888 | 3.51% |
| 2025-07-23 | 44.50 | 44.75 | 0.84 | 1.91% | 43.40 | 45.08 | 12935 | 5736 | 4.10% |
| 2025-07-22 | 44.09 | 43.91 | -0.12 | -0.27% | 43.58 | 44.70 | 9661 | 4272 | 3.06% |
| 2025-07-21 | 44.29 | 44.03 | 0.07 | 0.16% | 43.80 | 45.62 | 13337 | 5938 | 4.23% |
| 2025-07-18 | 43.36 | 43.96 | 0.60 | 1.38% | 43.09 | 44.24 | 11175 | 4876 | 3.55% |
| 2025-07-17 | 43.27 | 43.36 | 0.12 | 0.28% | 43.05 | 43.98 | 9669 | 4201 | 3.07% |
| 2025-07-16 | 44.13 | 43.24 | -0.92 | -2.08% | 43.23 | 44.86 | 12185 | 5368 | 3.87% |
| 2025-07-15 | 43.72 | 44.16 | 0.33 | 0.75% | 42.68 | 44.50 | 11948 | 5197 | 3.79% |
| 2025-07-14 | 43.00 | 43.83 | 0.70 | 1.62% | 42.61 | 44.30 | 16337 | 7138 | 5.18% |
| 2025-07-11 | 45.36 | 43.13 | -2.24 | -4.94% | 42.70 | 45.36 | 25600 | 11085 | 8.12% |
| 2025-07-10 | 43.80 | 45.37 | 1.47 | 3.35% | 43.00 | 46.80 | 29276 | 13124 | 9.29% |
| 2025-07-09 | 43.25 | 43.90 | 0.94 | 2.19% | 42.20 | 44.20 | 12862 | 5611 | 4.08% |
| 2025-07-08 | 43.22 | 42.96 | 0.01 | 0.02% | 42.75 | 43.50 | 9914 | 4273 | 3.15% |
| 2025-07-07 | 43.08 | 42.95 | -0.38 | -0.88% | 42.71 | 43.91 | 7224 | 3122 | 2.29% |
| 2025-07-04 | 43.71 | 43.33 | -0.37 | -0.85% | 42.86 | 43.74 | 8781 | 3793 | 2.79% |
| 2025-07-03 | 43.84 | 43.70 | -0.14 | -0.32% | 43.50 | 44.44 | 9929 | 4354 | 3.15% |
| 2025-07-02 | 45.00 | 43.84 | -0.61 | -1.37% | 43.28 | 45.00 | 8017 | 3502 | 2.54% |
| 2025-07-01 | 45.27 | 44.45 | -0.41 | -0.91% | 43.58 | 45.36 | 10154 | 4483 | 3.22% |
| 2025-06-30 | 44.20 | 44.86 | 0.67 | 1.52% | 44.07 | 45.57 | 12397 | 5551 | 3.93% |
| 2025-06-27 | 44.00 | 44.19 | 0.79 | 1.82% | 43.50 | 44.74 | 13599 | 5986 | 4.31% |
| 2025-06-26 | 43.81 | 43.40 | -0.27 | -0.62% | 43.23 | 44.59 | 11187 | 4900 | 3.55% |
| 2025-06-25 | 43.80 | 43.67 | -0.13 | -0.30% | 43.01 | 44.16 | 12074 | 5266 | 3.83% |
| 2025-06-24 | 43.73 | 43.80 | 0.48 | 1.11% | 42.52 | 43.94 | 10058 | 4354 | 3.19% |
| 2025-06-23 | 43.46 | 43.32 | -0.29 | -0.66% | 42.32 | 43.70 | 8338 | 3588 | 2.65% |
| 2025-06-20 | 43.51 | 43.61 | 0.10 | 0.23% | 42.80 | 44.10 | 9255 | 4023 | 2.94% |
| 2025-06-19 | 44.70 | 43.51 | -1.64 | -3.63% | 43.50 | 45.15 | 13240 | 5842 | 4.20% |
| 2025-06-18 | 45.89 | 45.15 | -0.59 | -1.29% | 44.65 | 46.31 | 11594 | 5252 | 3.68% |
| 2025-06-17 | 46.87 | 45.74 | -1.13 | -2.41% | 44.80 | 46.94 | 16924 | 7715 | 5.37% |
| 2025-06-16 | 47.30 | 46.87 | -0.28 | -0.59% | 46.54 | 47.70 | 11581 | 5456 | 3.67% |
| 2025-06-13 | 51.20 | 47.15 | -3.68 | -7.24% | 47.00 | 51.20 | 26772 | 12886 | 8.49% |
| 2025-06-12 | 47.92 | 50.83 | 2.87 | 5.98% | 47.38 | 51.49 | 27407 | 13784 | 8.69% |
| 2025-06-11 | 47.99 | 47.96 | -0.02 | -0.04% | 47.50 | 49.03 | 18141 | 8726 | 5.76% |
| 2025-06-10 | 50.49 | 47.98 | -2.07 | -4.14% | 47.77 | 50.49 | 26274 | 12831 | 8.34% |
| 2025-06-09 | 48.30 | 50.05 | 1.39 | 2.86% | 48.30 | 50.32 | 23099 | 11432 | 7.33% |