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 | 57.50 | 58.46 | 0.15 | 0.26% | 56.80 | 60.50 | 64696 | 37667 | 3.82% |
| 2025-09-15 | 52.00 | 58.31 | 5.79 | 11.02% | 51.06 | 59.99 | 131675 | 74479 | 7.77% |
| 2025-09-12 | 53.20 | 52.52 | 0.37 | 0.71% | 51.65 | 54.01 | 38767 | 20386 | 2.29% |
| 2025-09-11 | 51.90 | 52.15 | 0.16 | 0.31% | 50.59 | 54.00 | 43405 | 22708 | 2.56% |
| 2025-09-10 | 52.99 | 51.99 | -1.02 | -1.92% | 51.70 | 54.18 | 30643 | 16191 | 1.81% |
| 2025-09-09 | 55.17 | 53.01 | -2.16 | -3.92% | 52.03 | 55.57 | 45228 | 24260 | 2.67% |
| 2025-09-08 | 55.20 | 55.17 | 0.57 | 1.04% | 52.80 | 56.98 | 54789 | 30457 | 3.24% |
| 2025-09-05 | 53.74 | 54.60 | 0.60 | 1.11% | 52.00 | 54.60 | 43484 | 23176 | 2.57% |
| 2025-09-04 | 55.98 | 54.00 | -1.96 | -3.50% | 53.00 | 56.99 | 63628 | 35009 | 3.76% |
| 2025-09-03 | 55.38 | 55.96 | 0.52 | 0.94% | 53.60 | 56.62 | 63458 | 35155 | 3.75% |
| 2025-09-02 | 56.00 | 55.44 | -1.08 | -1.91% | 51.54 | 58.50 | 114956 | 63165 | 6.79% |
| 2025-09-01 | 57.00 | 56.52 | 1.22 | 2.21% | 55.51 | 63.05 | 164980 | 96625 | 9.74% |
| 2025-08-29 | 57.25 | 55.30 | -1.30 | -2.30% | 54.50 | 59.11 | 81699 | 45722 | 4.82% |
| 2025-08-28 | 58.73 | 56.60 | -1.61 | -2.77% | 55.07 | 60.44 | 88694 | 50712 | 5.24% |
| 2025-08-27 | 58.02 | 58.21 | 0.71 | 1.23% | 56.65 | 61.18 | 96812 | 57224 | 5.72% |
| 2025-08-26 | 58.62 | 57.50 | -1.12 | -1.91% | 56.18 | 59.28 | 79308 | 45634 | 4.68% |
| 2025-08-25 | 53.78 | 58.62 | 4.86 | 9.04% | 53.77 | 60.19 | 115703 | 66615 | 6.83% |
| 2025-08-22 | 55.00 | 53.76 | -0.35 | -0.65% | 52.81 | 55.00 | 38776 | 20859 | 2.29% |
| 2025-08-21 | 53.84 | 54.11 | 1.21 | 2.29% | 52.71 | 55.15 | 53288 | 28665 | 3.15% |
| 2025-08-20 | 50.99 | 52.90 | 1.92 | 3.77% | 50.98 | 52.98 | 34885 | 18140 | 2.06% |
| 2025-08-19 | 52.30 | 50.98 | -1.49 | -2.84% | 50.15 | 52.46 | 41758 | 21372 | 2.47% |
| 2025-08-18 | 52.95 | 52.47 | -0.56 | -1.06% | 52.24 | 54.88 | 55819 | 29647 | 3.30% |
| 2025-08-15 | 50.29 | 53.03 | 2.74 | 5.45% | 50.00 | 54.99 | 58652 | 30913 | 3.46% |
| 2025-08-14 | 51.05 | 50.29 | -0.76 | -1.49% | 49.77 | 51.49 | 30498 | 15383 | 1.80% |
| 2025-08-13 | 52.36 | 51.05 | -1.33 | -2.54% | 50.61 | 52.38 | 32580 | 16732 | 1.92% |
| 2025-08-12 | 51.90 | 52.38 | 0.80 | 1.55% | 50.90 | 52.85 | 35344 | 18359 | 2.09% |
| 2025-08-11 | 52.00 | 51.58 | -0.72 | -1.38% | 51.36 | 52.57 | 37256 | 19330 | 2.20% |
| 2025-08-08 | 51.99 | 52.30 | 0.27 | 0.52% | 51.20 | 54.08 | 34737 | 18312 | 2.05% |
| 2025-08-07 | 53.69 | 52.03 | -1.66 | -3.09% | 52.00 | 53.80 | 31483 | 16590 | 1.86% |
| 2025-08-06 | 52.33 | 53.69 | 2.38 | 4.64% | 50.90 | 54.27 | 56193 | 29809 | 3.32% |
| 2025-08-05 | 51.00 | 51.31 | 0.52 | 1.02% | 50.40 | 51.91 | 23613 | 12081 | 1.39% |
| 2025-08-04 | 49.60 | 50.79 | 1.19 | 2.40% | 49.06 | 51.20 | 36931 | 18620 | 2.18% |
| 2025-08-01 | 50.01 | 49.60 | -0.41 | -0.82% | 49.26 | 51.95 | 29954 | 15026 | 1.77% |
| 2025-07-31 | 50.94 | 50.01 | -1.00 | -1.96% | 49.50 | 51.49 | 52995 | 26695 | 3.13% |
| 2025-07-30 | 52.53 | 51.01 | -1.89 | -3.57% | 50.88 | 53.29 | 47421 | 24584 | 2.80% |
| 2025-07-29 | 51.84 | 52.90 | 0.95 | 1.83% | 51.06 | 54.00 | 53951 | 28512 | 3.19% |
| 2025-07-28 | 54.50 | 51.95 | -2.55 | -4.68% | 50.51 | 55.20 | 68297 | 35413 | 4.03% |
| 2025-07-25 | 53.36 | 54.50 | 1.43 | 2.69% | 51.51 | 55.77 | 67177 | 36207 | 3.97% |
| 2025-07-24 | 52.33 | 53.07 | 0.73 | 1.39% | 51.88 | 54.49 | 55658 | 29599 | 3.29% |
| 2025-07-23 | 51.28 | 52.34 | 0.43 | 0.83% | 51.28 | 53.72 | 46067 | 24200 | 2.72% |
| 2025-07-22 | 50.11 | 51.91 | 1.21 | 2.39% | 50.01 | 52.50 | 49997 | 25590 | 2.95% |
| 2025-07-21 | 52.04 | 50.70 | -1.86 | -3.54% | 49.25 | 52.04 | 72770 | 36822 | 4.30% |
| 2025-07-18 | 50.39 | 52.56 | 2.38 | 4.74% | 49.60 | 54.50 | 107975 | 56505 | 6.38% |
| 2025-07-17 | 49.22 | 50.18 | 0.44 | 0.88% | 48.28 | 50.60 | 68848 | 34147 | 4.07% |
| 2025-07-16 | 43.30 | 49.74 | 6.66 | 15.46% | 42.80 | 51.50 | 129471 | 61655 | 7.64% |
| 2025-07-15 | 42.33 | 43.08 | 0.75 | 1.77% | 41.30 | 43.10 | 26304 | 11154 | 1.55% |
| 2025-07-14 | 42.00 | 42.33 | 0.28 | 0.67% | 41.72 | 43.32 | 23746 | 10023 | 1.40% |
| 2025-07-11 | 42.27 | 42.05 | -0.20 | -0.47% | 41.87 | 42.55 | 17868 | 7537 | 1.06% |
| 2025-07-10 | 43.12 | 42.25 | -0.80 | -1.86% | 42.00 | 43.57 | 30500 | 13010 | 1.80% |
| 2025-07-09 | 43.20 | 43.05 | -0.11 | -0.25% | 42.30 | 43.80 | 33872 | 14597 | 2.00% |
| 2025-07-08 | 40.62 | 43.16 | 2.54 | 6.25% | 40.61 | 43.85 | 52501 | 22279 | 3.10% |
| 2025-07-07 | 40.57 | 40.62 | 0.43 | 1.07% | 39.91 | 41.20 | 25467 | 10304 | 1.50% |
| 2025-07-04 | 40.54 | 40.19 | -0.35 | -0.86% | 39.90 | 41.40 | 27836 | 11288 | 1.64% |
| 2025-07-03 | 40.99 | 40.54 | -0.84 | -2.03% | 40.27 | 41.63 | 30104 | 12268 | 1.78% |
| 2025-07-02 | 41.06 | 41.38 | 0.40 | 0.98% | 41.03 | 43.15 | 43602 | 18285 | 2.57% |
| 2025-07-01 | 42.58 | 40.98 | -1.48 | -3.49% | 40.61 | 42.58 | 42892 | 17772 | 2.55% |
| 2025-06-30 | 40.43 | 42.46 | 3.32 | 8.48% | 39.34 | 42.48 | 73840 | 30508 | 4.39% |
| 2025-06-27 | 39.45 | 39.14 | -0.31 | -0.79% | 38.85 | 40.28 | 32453 | 12769 | 1.93% |
| 2025-06-26 | 39.44 | 39.45 | 0.00 | 0.00% | 38.51 | 40.74 | 47049 | 18651 | 2.79% |
| 2025-06-25 | 37.68 | 39.45 | 2.06 | 5.51% | 37.04 | 39.69 | 51661 | 20140 | 3.07% |
| 2025-06-24 | 36.80 | 37.39 | 0.69 | 1.88% | 36.60 | 37.68 | 22403 | 8341 | 1.33% |
| 2025-06-23 | 36.45 | 36.70 | 0.03 | 0.08% | 36.18 | 36.90 | 17831 | 6517 | 1.06% |
| 2025-06-20 | 37.81 | 36.67 | -1.03 | -2.73% | 36.65 | 37.92 | 19127 | 7097 | 1.14% |
| 2025-06-19 | 38.58 | 37.70 | -0.95 | -2.46% | 37.49 | 38.98 | 33033 | 12572 | 1.96% |
| 2025-06-18 | 38.31 | 38.65 | -0.03 | -0.08% | 37.49 | 38.98 | 28001 | 10711 | 1.66% |
| 2025-06-17 | 37.91 | 38.68 | 0.78 | 2.06% | 37.56 | 39.44 | 36963 | 14236 | 2.20% |
| 2025-06-16 | 37.41 | 37.90 | -0.11 | -0.29% | 37.07 | 38.12 | 38258 | 14423 | 2.27% |
| 2025-06-13 | 39.20 | 38.01 | -0.74 | -1.91% | 35.61 | 40.60 | 117389 | 43529 | 6.97% |
| 2025-06-12 | 38.26 | 38.75 | 0.49 | 1.28% | 37.49 | 39.08 | 29470 | 11310 | 1.75% |
| 2025-06-11 | 38.69 | 38.26 | -0.50 | -1.29% | 38.07 | 39.60 | 36554 | 14188 | 2.17% |
| 2025-06-10 | 40.50 | 38.76 | -1.74 | -4.30% | 37.90 | 42.07 | 74768 | 29528 | 4.44% |
| 2025-06-09 | 41.00 | 40.50 | 0.09 | 0.22% | 39.50 | 42.20 | 50140 | 20328 | 2.98% |