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 | 57.52 | 57.89 | -0.98 | -1.66% | 56.77 | 58.74 | 103746 | 60026 | 4.05% |
| 2025-09-12 | 56.21 | 58.87 | 1.39 | 2.42% | 56.16 | 60.50 | 179004 | 105671 | 7.00% |
| 2025-09-11 | 53.05 | 57.48 | 4.37 | 8.23% | 53.05 | 57.83 | 170483 | 94998 | 6.66% |
| 2025-09-10 | 54.01 | 53.11 | 0.14 | 0.26% | 52.83 | 54.50 | 82337 | 44079 | 3.22% |
| 2025-09-09 | 53.96 | 52.97 | -1.55 | -2.84% | 52.64 | 54.66 | 73604 | 39419 | 2.88% |
| 2025-09-08 | 55.70 | 54.52 | -1.25 | -2.24% | 53.38 | 55.88 | 111203 | 60625 | 4.35% |
| 2025-09-05 | 53.90 | 55.77 | 1.87 | 3.47% | 53.60 | 56.28 | 127110 | 69880 | 4.97% |
| 2025-09-04 | 59.29 | 53.90 | -5.39 | -9.09% | 52.00 | 61.00 | 178502 | 99544 | 6.98% |
| 2025-09-03 | 62.90 | 59.29 | -4.86 | -7.58% | 59.29 | 63.40 | 173268 | 105066 | 6.77% |
| 2025-09-02 | 65.93 | 64.15 | -2.67 | -4.00% | 61.51 | 69.82 | 219725 | 144660 | 8.59% |
| 2025-09-01 | 65.03 | 66.82 | 4.17 | 6.66% | 63.14 | 69.82 | 237281 | 156449 | 9.27% |
| 2025-08-29 | 65.00 | 62.65 | -2.99 | -4.56% | 62.16 | 65.20 | 184385 | 116478 | 7.21% |
| 2025-08-28 | 60.00 | 65.64 | 5.39 | 8.95% | 59.41 | 69.99 | 308005 | 195384 | 12.04% |
| 2025-08-27 | 59.39 | 60.25 | 0.84 | 1.41% | 57.68 | 63.11 | 207416 | 125215 | 8.11% |
| 2025-08-26 | 60.49 | 59.41 | -2.14 | -3.48% | 59.00 | 61.41 | 146522 | 88115 | 5.73% |
| 2025-08-25 | 59.20 | 61.55 | 2.90 | 4.94% | 58.10 | 61.65 | 230201 | 138865 | 9.00% |
| 2025-08-22 | 57.19 | 58.65 | 1.07 | 1.86% | 56.03 | 59.11 | 188526 | 109000 | 7.37% |
| 2025-08-21 | 57.16 | 57.58 | -0.13 | -0.23% | 56.18 | 59.30 | 192653 | 111240 | 7.53% |
| 2025-08-20 | 58.04 | 57.71 | -2.09 | -3.49% | 56.56 | 58.48 | 209087 | 120034 | 8.17% |
| 2025-08-19 | 53.20 | 59.80 | 6.15 | 11.46% | 53.01 | 64.00 | 345961 | 200533 | 13.52% |
| 2025-08-18 | 51.82 | 53.65 | 1.98 | 3.83% | 51.73 | 54.79 | 212381 | 113290 | 8.30% |
| 2025-08-15 | 50.88 | 51.67 | 0.24 | 0.47% | 50.80 | 51.96 | 106323 | 54739 | 4.16% |
| 2025-08-14 | 52.24 | 51.43 | -0.80 | -1.53% | 50.70 | 53.10 | 142174 | 73755 | 5.56% |
| 2025-08-13 | 51.19 | 52.23 | 1.40 | 2.75% | 50.60 | 52.26 | 166421 | 86179 | 6.50% |
| 2025-08-12 | 51.00 | 50.83 | -0.29 | -0.57% | 50.60 | 51.79 | 134711 | 69016 | 5.27% |
| 2025-08-11 | 49.83 | 51.12 | 1.12 | 2.24% | 49.83 | 51.30 | 103085 | 52324 | 4.03% |
| 2025-08-08 | 50.10 | 50.00 | -0.52 | -1.03% | 49.90 | 50.96 | 86682 | 43667 | 3.39% |
| 2025-08-07 | 50.97 | 50.52 | -0.56 | -1.10% | 50.01 | 52.04 | 121270 | 61742 | 4.74% |
| 2025-08-06 | 51.50 | 51.08 | -1.23 | -2.35% | 50.80 | 51.83 | 169390 | 86717 | 6.62% |
| 2025-08-05 | 50.22 | 52.31 | 2.46 | 4.93% | 48.61 | 53.50 | 268653 | 137459 | 10.50% |
| 2025-08-04 | 48.41 | 49.85 | 0.77 | 1.57% | 47.70 | 50.33 | 157074 | 77187 | 6.14% |
| 2025-08-01 | 47.56 | 49.08 | 0.56 | 1.15% | 47.18 | 51.50 | 178402 | 88260 | 6.97% |
| 2025-07-31 | 49.18 | 48.52 | -0.60 | -1.22% | 48.40 | 51.00 | 219939 | 109566 | 8.60% |
| 2025-07-30 | 48.70 | 49.12 | -0.58 | -1.17% | 47.80 | 49.58 | 134247 | 65083 | 5.25% |
| 2025-07-29 | 46.96 | 49.70 | 2.61 | 5.54% | 46.81 | 50.50 | 207882 | 101848 | 8.13% |
| 2025-07-28 | 46.64 | 47.09 | 0.43 | 0.92% | 46.46 | 47.35 | 58750 | 27629 | 2.30% |
| 2025-07-25 | 47.23 | 46.66 | -0.57 | -1.21% | 46.50 | 47.79 | 65780 | 30848 | 2.57% |
| 2025-07-24 | 47.99 | 47.23 | -0.76 | -1.58% | 47.00 | 48.20 | 77014 | 36504 | 3.01% |
| 2025-07-23 | 47.50 | 47.99 | -0.40 | -0.83% | 46.02 | 48.08 | 104757 | 49450 | 4.11% |
| 2025-07-22 | 47.77 | 48.39 | 0.07 | 0.14% | 47.72 | 50.08 | 136298 | 66836 | 5.35% |
| 2025-07-21 | 48.83 | 48.32 | -0.92 | -1.87% | 47.75 | 49.13 | 113203 | 54599 | 4.45% |
| 2025-07-18 | 49.08 | 49.24 | -0.28 | -0.57% | 48.68 | 50.98 | 153452 | 75756 | 6.03% |
| 2025-07-17 | 47.13 | 49.52 | 1.31 | 2.72% | 46.86 | 50.34 | 203300 | 99593 | 7.98% |
| 2025-07-16 | 47.60 | 48.21 | 0.66 | 1.39% | 46.66 | 49.50 | 168819 | 81829 | 6.63% |
| 2025-07-15 | 47.93 | 47.55 | 0.09 | 0.19% | 47.33 | 49.74 | 213065 | 103222 | 8.37% |
| 2025-07-14 | 47.16 | 47.46 | -0.44 | -0.92% | 46.30 | 48.10 | 102385 | 48459 | 4.02% |
| 2025-07-11 | 48.97 | 47.90 | -1.39 | -2.82% | 47.76 | 49.20 | 148190 | 71295 | 5.82% |
| 2025-07-10 | 50.15 | 49.29 | 0.23 | 0.47% | 48.29 | 51.55 | 216188 | 107634 | 8.49% |
| 2025-07-09 | 48.00 | 49.06 | 0.78 | 1.62% | 47.34 | 50.18 | 248843 | 121729 | 9.77% |
| 2025-07-08 | 44.00 | 48.28 | 4.22 | 9.58% | 43.42 | 48.39 | 280367 | 130972 | 11.01% |
| 2025-07-07 | 44.10 | 44.06 | -1.53 | -3.36% | 43.04 | 44.80 | 125872 | 55175 | 4.94% |
| 2025-07-04 | 44.94 | 45.59 | 0.27 | 0.60% | 44.94 | 47.61 | 219042 | 101641 | 8.60% |
| 2025-07-03 | 44.90 | 45.32 | 0.78 | 1.75% | 44.50 | 45.68 | 99437 | 44886 | 3.91% |
| 2025-07-02 | 45.50 | 44.54 | -1.77 | -3.82% | 44.13 | 45.60 | 107708 | 48093 | 4.23% |
| 2025-07-01 | 46.60 | 46.31 | -0.51 | -1.09% | 45.68 | 47.68 | 134152 | 62408 | 5.27% |
| 2025-06-30 | 47.50 | 46.82 | -0.20 | -0.43% | 46.01 | 47.97 | 209714 | 98125 | 8.24% |
| 2025-06-27 | 45.00 | 47.02 | 2.24 | 5.00% | 42.71 | 49.00 | 304269 | 140027 | 11.95% |
| 2025-06-26 | 49.67 | 53.86 | 4.19 | 8.44% | 49.50 | 54.80 | 218847 | 114697 | 10.31% |
| 2025-06-25 | 51.17 | 49.67 | -2.03 | -3.93% | 48.40 | 52.00 | 140127 | 69686 | 6.60% |
| 2025-06-24 | 51.30 | 51.70 | 1.18 | 2.34% | 50.40 | 52.60 | 85780 | 44345 | 4.04% |
| 2025-06-23 | 49.00 | 50.52 | 0.54 | 1.08% | 49.00 | 50.87 | 57894 | 29053 | 2.73% |
| 2025-06-20 | 52.40 | 49.98 | -2.65 | -5.04% | 49.69 | 52.89 | 93859 | 47596 | 4.42% |
| 2025-06-19 | 52.20 | 52.63 | 0.71 | 1.37% | 51.78 | 54.18 | 149592 | 79407 | 7.05% |
| 2025-06-18 | 49.02 | 51.92 | 2.65 | 5.38% | 48.30 | 52.50 | 104686 | 53029 | 4.93% |
| 2025-06-17 | 50.16 | 49.27 | -0.83 | -1.66% | 49.01 | 50.59 | 39205 | 19421 | 1.85% |
| 2025-06-16 | 48.49 | 50.10 | 1.19 | 2.43% | 48.09 | 51.24 | 65966 | 33257 | 3.11% |
| 2025-06-13 | 49.50 | 48.91 | -1.67 | -3.30% | 48.55 | 50.91 | 59414 | 29261 | 2.80% |
| 2025-06-12 | 49.63 | 50.58 | 0.90 | 1.81% | 49.12 | 51.85 | 76700 | 39054 | 3.61% |
| 2025-06-11 | 50.32 | 49.68 | -0.62 | -1.23% | 49.50 | 50.80 | 35736 | 17858 | 1.68% |
| 2025-06-10 | 51.44 | 50.30 | -1.36 | -2.63% | 49.79 | 52.51 | 59021 | 29833 | 2.78% |
| 2025-06-09 | 50.82 | 51.66 | 0.48 | 0.94% | 50.75 | 52.78 | 78551 | 40772 | 3.70% |