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 | 53.40 | 50.90 | -2.60 | -4.86% | 50.40 | 53.91 | 32909 | 17032 | 5.94% |
| 2025-09-15 | 54.60 | 53.50 | -0.67 | -1.24% | 52.02 | 55.20 | 26981 | 14423 | 4.87% |
| 2025-09-12 | 50.45 | 54.17 | 3.78 | 7.50% | 50.36 | 54.68 | 45697 | 24394 | 8.25% |
| 2025-09-11 | 49.97 | 50.39 | 0.42 | 0.84% | 48.65 | 52.13 | 19410 | 9729 | 3.50% |
| 2025-09-10 | 50.40 | 49.97 | 0.16 | 0.32% | 49.41 | 50.77 | 8529 | 4256 | 1.54% |
| 2025-09-09 | 49.88 | 49.81 | -0.04 | -0.08% | 49.26 | 50.94 | 13499 | 6760 | 2.44% |
| 2025-09-08 | 49.47 | 49.85 | 0.45 | 0.91% | 48.64 | 50.76 | 19635 | 9797 | 3.55% |
| 2025-09-05 | 48.98 | 49.40 | 0.98 | 2.02% | 47.50 | 49.57 | 15037 | 7347 | 2.72% |
| 2025-09-04 | 48.90 | 48.42 | -0.28 | -0.57% | 47.43 | 49.61 | 18387 | 8983 | 3.32% |
| 2025-09-03 | 50.65 | 48.70 | -1.95 | -3.85% | 48.57 | 51.46 | 17608 | 8720 | 3.18% |
| 2025-09-02 | 52.01 | 50.65 | -1.50 | -2.88% | 49.71 | 52.42 | 18662 | 9483 | 3.37% |
| 2025-09-01 | 52.35 | 52.15 | -0.20 | -0.38% | 51.66 | 53.35 | 18526 | 9715 | 3.35% |
| 2025-08-29 | 53.01 | 52.35 | -0.64 | -1.21% | 51.93 | 53.47 | 20055 | 10549 | 3.05% |
| 2025-08-28 | 52.10 | 52.99 | 0.37 | 0.70% | 52.10 | 54.00 | 22278 | 11847 | 3.39% |
| 2025-08-27 | 54.77 | 52.62 | -2.15 | -3.93% | 52.53 | 55.57 | 24756 | 13404 | 3.77% |
| 2025-08-26 | 58.30 | 54.77 | -3.63 | -6.22% | 54.36 | 58.90 | 45887 | 25696 | 6.99% |
| 2025-08-25 | 59.43 | 58.40 | 1.45 | 2.55% | 57.73 | 62.76 | 55831 | 33488 | 8.50% |
| 2025-08-22 | 56.80 | 56.95 | 0.15 | 0.26% | 56.37 | 57.75 | 14003 | 7985 | 2.13% |
| 2025-08-21 | 57.08 | 56.80 | -0.27 | -0.47% | 56.08 | 57.88 | 24910 | 14233 | 3.79% |
| 2025-08-20 | 59.16 | 57.07 | -2.83 | -4.72% | 55.31 | 59.90 | 36209 | 20722 | 5.51% |
| 2025-08-19 | 59.66 | 59.90 | -0.46 | -0.76% | 58.18 | 60.20 | 20294 | 12039 | 3.09% |
| 2025-08-18 | 59.70 | 60.36 | 1.83 | 3.13% | 58.71 | 61.60 | 42371 | 25413 | 6.45% |
| 2025-08-15 | 62.00 | 58.53 | -4.24 | -6.75% | 58.11 | 63.91 | 61202 | 36890 | 9.32% |
| 2025-08-14 | 61.26 | 62.77 | 2.71 | 4.51% | 60.05 | 64.31 | 38806 | 24239 | 5.91% |
| 2025-08-13 | 59.31 | 60.06 | 1.06 | 1.80% | 58.35 | 60.54 | 29701 | 17716 | 4.52% |
| 2025-08-12 | 57.00 | 59.00 | 1.92 | 3.36% | 56.51 | 59.38 | 43644 | 25404 | 6.65% |
| 2025-08-11 | 54.90 | 57.08 | 1.93 | 3.50% | 53.36 | 57.60 | 35841 | 20164 | 5.46% |
| 2025-08-08 | 56.78 | 55.15 | -1.53 | -2.70% | 54.11 | 56.97 | 27776 | 15361 | 4.23% |
| 2025-08-07 | 56.30 | 56.68 | 0.66 | 1.18% | 55.69 | 58.30 | 38563 | 21920 | 5.87% |
| 2025-08-06 | 54.00 | 56.02 | 3.11 | 5.88% | 52.71 | 56.78 | 36085 | 19812 | 5.49% |
| 2025-08-05 | 54.16 | 52.91 | -1.17 | -2.16% | 52.60 | 55.52 | 17954 | 9615 | 2.73% |
| 2025-08-04 | 53.78 | 54.08 | 0.30 | 0.56% | 52.00 | 54.86 | 16619 | 8911 | 2.53% |
| 2025-08-01 | 53.72 | 53.78 | -0.36 | -0.66% | 52.80 | 54.80 | 29552 | 15869 | 4.50% |
| 2025-07-31 | 55.45 | 54.14 | -0.96 | -1.74% | 53.80 | 55.50 | 28977 | 15813 | 4.41% |
| 2025-07-30 | 51.23 | 55.10 | 3.75 | 7.30% | 50.80 | 55.58 | 48050 | 26068 | 7.32% |
| 2025-07-29 | 50.87 | 51.35 | 0.43 | 0.84% | 50.10 | 52.40 | 20923 | 10739 | 3.19% |
| 2025-07-28 | 49.28 | 50.92 | 1.13 | 2.27% | 49.28 | 51.80 | 26208 | 13299 | 3.99% |
| 2025-07-25 | 47.96 | 49.79 | 2.08 | 4.36% | 47.96 | 52.80 | 42844 | 21714 | 6.52% |
| 2025-07-24 | 48.88 | 47.71 | -0.69 | -1.43% | 47.25 | 49.12 | 15885 | 7615 | 2.42% |
| 2025-07-23 | 48.50 | 48.40 | -0.26 | -0.53% | 47.60 | 49.14 | 16569 | 8029 | 2.52% |
| 2025-07-22 | 50.60 | 48.66 | -2.14 | -4.21% | 48.38 | 50.60 | 23946 | 11852 | 3.65% |
| 2025-07-21 | 49.80 | 50.80 | 1.02 | 2.05% | 48.77 | 51.20 | 28871 | 14434 | 4.40% |
| 2025-07-18 | 49.35 | 49.78 | 0.98 | 2.01% | 48.74 | 50.57 | 24318 | 12066 | 3.70% |
| 2025-07-17 | 48.50 | 48.80 | 0.00 | 0.00% | 47.68 | 49.38 | 22201 | 10813 | 3.38% |
| 2025-07-16 | 47.29 | 48.80 | 1.68 | 3.57% | 46.88 | 50.21 | 43860 | 21318 | 6.68% |
| 2025-07-15 | 47.62 | 47.12 | -0.70 | -1.46% | 46.60 | 48.30 | 26338 | 12448 | 4.01% |
| 2025-07-14 | 44.90 | 47.82 | 2.92 | 6.50% | 44.85 | 48.37 | 44039 | 20902 | 6.71% |
| 2025-07-11 | 44.73 | 44.90 | 0.19 | 0.42% | 44.59 | 45.76 | 15479 | 6999 | 2.36% |
| 2025-07-10 | 45.39 | 44.71 | -1.31 | -2.85% | 44.30 | 46.37 | 21265 | 9547 | 3.24% |
| 2025-07-09 | 46.38 | 46.02 | -0.35 | -0.75% | 45.95 | 48.99 | 31562 | 14986 | 4.81% |
| 2025-07-08 | 45.88 | 46.37 | 0.57 | 1.24% | 44.51 | 46.87 | 23833 | 10861 | 3.63% |
| 2025-07-07 | 46.58 | 45.80 | -0.94 | -2.01% | 45.45 | 46.93 | 17644 | 8114 | 2.69% |
| 2025-07-04 | 47.84 | 46.74 | -0.97 | -2.03% | 46.10 | 48.06 | 22101 | 10393 | 3.37% |
| 2025-07-03 | 46.17 | 47.71 | 2.07 | 4.54% | 45.65 | 48.60 | 44310 | 20980 | 6.75% |
| 2025-07-02 | 46.91 | 45.64 | -1.69 | -3.57% | 45.61 | 48.17 | 31752 | 14858 | 4.83% |
| 2025-07-01 | 45.38 | 47.33 | 1.50 | 3.27% | 44.30 | 47.40 | 35670 | 16566 | 5.43% |
| 2025-06-30 | 43.20 | 45.83 | 2.85 | 6.63% | 43.03 | 47.48 | 46381 | 21278 | 7.06% |
| 2025-06-27 | 42.48 | 42.98 | 0.03 | 0.07% | 42.07 | 43.13 | 34922 | 14886 | 5.32% |
| 2025-06-26 | 45.82 | 42.95 | -3.53 | -7.59% | 42.75 | 46.48 | 50788 | 22171 | 7.73% |
| 2025-06-25 | 48.25 | 46.48 | -2.04 | -4.20% | 45.08 | 48.63 | 38053 | 17748 | 5.79% |
| 2025-06-24 | 47.69 | 48.52 | 1.08 | 2.28% | 47.20 | 50.10 | 44915 | 21845 | 6.84% |
| 2025-06-23 | 46.60 | 47.44 | -0.06 | -0.13% | 45.80 | 47.58 | 26209 | 12215 | 3.99% |
| 2025-06-20 | 47.18 | 47.50 | 0.37 | 0.79% | 46.04 | 48.50 | 28369 | 13401 | 4.32% |
| 2025-06-19 | 49.67 | 47.13 | -2.04 | -4.15% | 46.86 | 49.67 | 37527 | 17994 | 5.71% |
| 2025-06-18 | 53.63 | 49.17 | -3.93 | -7.40% | 48.60 | 53.89 | 54547 | 27396 | 8.31% |
| 2025-06-17 | 55.00 | 53.10 | -0.21 | -0.39% | 52.60 | 55.94 | 45922 | 24594 | 6.99% |
| 2025-06-16 | 48.11 | 53.31 | 5.32 | 11.09% | 48.11 | 54.45 | 62455 | 32657 | 9.51% |
| 2025-06-13 | 47.38 | 47.99 | 0.39 | 0.82% | 46.90 | 49.31 | 38633 | 18526 | 5.88% |
| 2025-06-12 | 46.76 | 47.60 | -2.10 | -4.23% | 46.01 | 48.98 | 52480 | 24774 | 7.99% |
| 2025-06-11 | 47.27 | 49.70 | 3.10 | 6.65% | 46.77 | 50.37 | 60232 | 29437 | 9.17% |
| 2025-06-10 | 47.05 | 46.60 | -0.45 | -0.96% | 46.31 | 49.50 | 51672 | 24508 | 7.87% |
| 2025-06-09 | 46.00 | 47.05 | 0.16 | 0.34% | 45.21 | 47.61 | 49233 | 23004 | 7.50% |