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 | 53.08 | 53.09 | 0.02 | 0.04% | 51.82 | 53.18 | 17006 | 8962 | 8.23% |
| 2025-09-15 | 53.68 | 53.07 | -0.75 | -1.39% | 52.01 | 53.99 | 22632 | 11975 | 10.95% |
| 2025-09-12 | 51.37 | 53.82 | 2.60 | 5.08% | 51.37 | 55.94 | 41888 | 22498 | 20.27% |
| 2025-09-11 | 50.82 | 51.22 | 0.81 | 1.61% | 50.15 | 51.65 | 16340 | 8346 | 7.91% |
| 2025-09-10 | 51.28 | 50.41 | -0.87 | -1.70% | 50.23 | 51.67 | 10245 | 5195 | 4.96% |
| 2025-09-09 | 53.20 | 51.28 | -1.30 | -2.47% | 50.80 | 53.68 | 13336 | 6904 | 6.46% |
| 2025-09-08 | 53.50 | 52.58 | -0.51 | -0.96% | 51.91 | 53.83 | 14631 | 7679 | 7.08% |
| 2025-09-05 | 50.32 | 53.09 | 2.82 | 5.61% | 50.00 | 53.81 | 24013 | 12573 | 11.62% |
| 2025-09-04 | 50.71 | 50.27 | -0.43 | -0.85% | 49.19 | 51.80 | 15270 | 7727 | 7.39% |
| 2025-09-03 | 51.52 | 50.70 | -0.76 | -1.48% | 50.41 | 51.98 | 11768 | 6030 | 5.70% |
| 2025-09-02 | 54.06 | 51.46 | -2.37 | -4.40% | 50.71 | 54.60 | 24589 | 12729 | 11.90% |
| 2025-09-01 | 55.00 | 53.83 | 1.06 | 2.01% | 53.30 | 56.38 | 26130 | 14282 | 12.65% |
| 2025-08-29 | 53.20 | 52.77 | -0.42 | -0.79% | 51.80 | 53.74 | 18034 | 9460 | 8.73% |
| 2025-08-28 | 53.99 | 53.19 | -0.87 | -1.61% | 51.51 | 55.16 | 28925 | 15362 | 14.00% |
| 2025-08-27 | 55.59 | 54.06 | -1.59 | -2.86% | 54.00 | 57.28 | 27097 | 15199 | 13.12% |
| 2025-08-26 | 56.08 | 55.65 | -1.19 | -2.09% | 55.38 | 57.18 | 20540 | 11522 | 9.94% |
| 2025-08-25 | 56.30 | 56.84 | 0.59 | 1.05% | 55.88 | 58.85 | 35415 | 20259 | 17.14% |
| 2025-08-22 | 55.05 | 56.25 | 1.15 | 2.09% | 54.57 | 58.00 | 27621 | 15368 | 13.37% |
| 2025-08-21 | 55.90 | 55.10 | -0.61 | -1.09% | 54.50 | 56.30 | 17229 | 9493 | 8.34% |
| 2025-08-20 | 55.00 | 55.71 | 0.46 | 0.83% | 54.17 | 55.71 | 17892 | 9844 | 8.66% |
| 2025-08-19 | 56.28 | 55.25 | -1.28 | -2.26% | 55.15 | 57.78 | 27559 | 15408 | 13.34% |
| 2025-08-18 | 55.20 | 56.53 | 1.33 | 2.41% | 54.80 | 57.40 | 43946 | 24696 | 21.27% |
| 2025-08-15 | 53.00 | 55.20 | 2.00 | 3.76% | 52.99 | 55.85 | 34233 | 18747 | 16.57% |
| 2025-08-14 | 54.75 | 53.20 | -1.45 | -2.65% | 53.05 | 54.91 | 25775 | 13833 | 12.48% |
| 2025-08-13 | 54.40 | 54.65 | 0.25 | 0.46% | 53.80 | 55.48 | 36593 | 19945 | 17.71% |
| 2025-08-12 | 54.59 | 54.40 | -0.91 | -1.65% | 53.75 | 55.50 | 41335 | 22479 | 20.01% |
| 2025-08-11 | 50.34 | 55.31 | 5.01 | 9.96% | 50.34 | 58.25 | 70677 | 38931 | 34.21% |
| 2025-08-08 | 50.82 | 50.30 | -0.85 | -1.66% | 50.22 | 51.20 | 10279 | 5197 | 4.98% |
| 2025-08-07 | 51.37 | 51.15 | -0.55 | -1.06% | 50.77 | 52.20 | 12918 | 6633 | 6.25% |
| 2025-08-06 | 50.35 | 51.70 | 1.07 | 2.11% | 50.35 | 52.00 | 17217 | 8843 | 8.33% |
| 2025-08-05 | 50.81 | 50.63 | 0.16 | 0.32% | 50.18 | 50.81 | 11382 | 5743 | 5.51% |
| 2025-08-04 | 49.78 | 50.47 | 0.46 | 0.92% | 49.40 | 50.85 | 12150 | 6104 | 5.88% |
| 2025-08-01 | 50.06 | 50.01 | -0.24 | -0.48% | 49.69 | 50.87 | 15365 | 7730 | 7.44% |
| 2025-07-31 | 50.20 | 50.25 | -0.19 | -0.38% | 49.87 | 52.00 | 27040 | 13798 | 13.09% |
| 2025-07-30 | 50.90 | 50.44 | -0.72 | -1.41% | 49.51 | 51.14 | 19102 | 9580 | 9.25% |
| 2025-07-29 | 50.69 | 51.16 | 0.93 | 1.85% | 49.31 | 51.59 | 30992 | 15641 | 15.00% |
| 2025-07-28 | 48.30 | 50.23 | 2.07 | 4.30% | 48.03 | 52.50 | 34711 | 17439 | 16.80% |
| 2025-07-25 | 47.68 | 48.16 | 0.48 | 1.01% | 47.28 | 48.29 | 8949 | 4273 | 4.33% |
| 2025-07-24 | 47.40 | 47.68 | 0.28 | 0.59% | 47.05 | 47.83 | 6918 | 3295 | 3.35% |
| 2025-07-23 | 47.80 | 47.40 | -0.50 | -1.04% | 47.26 | 48.28 | 9105 | 4327 | 4.41% |
| 2025-07-22 | 48.66 | 47.90 | -0.86 | -1.76% | 47.65 | 48.94 | 12007 | 5791 | 5.81% |
| 2025-07-21 | 48.48 | 48.76 | 0.00 | 0.00% | 48.04 | 48.84 | 11284 | 5467 | 5.46% |
| 2025-07-18 | 48.31 | 48.76 | 0.50 | 1.04% | 48.03 | 49.18 | 14836 | 7203 | 7.18% |
| 2025-07-17 | 48.02 | 48.26 | -0.20 | -0.41% | 47.41 | 48.50 | 15550 | 7489 | 7.53% |
| 2025-07-16 | 49.01 | 48.46 | 0.61 | 1.27% | 48.02 | 51.00 | 23956 | 11772 | 11.60% |
| 2025-07-15 | 47.52 | 47.85 | -0.25 | -0.52% | 47.28 | 48.40 | 12776 | 6095 | 6.18% |
| 2025-07-14 | 47.40 | 48.10 | 0.73 | 1.54% | 46.88 | 48.74 | 16656 | 8002 | 8.06% |
| 2025-07-11 | 47.39 | 47.37 | -0.02 | -0.04% | 46.53 | 47.66 | 10955 | 5159 | 5.30% |
| 2025-07-10 | 47.76 | 47.39 | -0.70 | -1.46% | 47.11 | 48.79 | 13489 | 6408 | 6.53% |
| 2025-07-09 | 47.13 | 48.09 | 0.96 | 2.04% | 47.00 | 49.50 | 25721 | 12470 | 12.45% |
| 2025-07-08 | 46.12 | 47.13 | 1.05 | 2.28% | 45.71 | 47.58 | 11695 | 5466 | 5.66% |
| 2025-07-07 | 45.43 | 46.08 | 0.57 | 1.25% | 45.22 | 46.20 | 6733 | 3075 | 3.26% |
| 2025-07-04 | 46.68 | 45.51 | -1.22 | -2.61% | 45.50 | 46.95 | 10519 | 4852 | 5.09% |
| 2025-07-03 | 46.34 | 46.73 | 0.46 | 0.99% | 46.06 | 47.07 | 8822 | 4114 | 4.27% |
| 2025-07-02 | 46.70 | 46.27 | -0.61 | -1.30% | 45.96 | 47.38 | 10468 | 4853 | 5.07% |
| 2025-07-01 | 47.32 | 46.88 | -0.26 | -0.55% | 46.12 | 47.88 | 16480 | 7753 | 7.98% |
| 2025-06-30 | 47.19 | 47.14 | 0.12 | 0.26% | 46.90 | 47.48 | 8757 | 4126 | 4.24% |
| 2025-06-27 | 46.86 | 47.02 | 0.43 | 0.92% | 46.28 | 47.31 | 9935 | 4663 | 4.81% |
| 2025-06-26 | 46.81 | 46.59 | -0.22 | -0.47% | 46.41 | 47.39 | 11116 | 5192 | 5.38% |
| 2025-06-25 | 46.58 | 46.81 | 0.55 | 1.19% | 46.10 | 47.48 | 14635 | 6835 | 7.08% |
| 2025-06-24 | 44.87 | 46.26 | 1.70 | 3.82% | 44.73 | 46.26 | 13539 | 6199 | 6.55% |
| 2025-06-23 | 43.74 | 44.56 | 0.76 | 1.74% | 43.19 | 44.80 | 10553 | 4681 | 5.11% |
| 2025-06-20 | 45.22 | 43.80 | -1.20 | -2.67% | 43.74 | 45.67 | 14116 | 6261 | 6.83% |
| 2025-06-19 | 44.60 | 45.00 | 0.16 | 0.36% | 44.60 | 47.46 | 20476 | 9390 | 9.91% |
| 2025-06-18 | 44.30 | 44.84 | 0.14 | 0.31% | 44.00 | 44.99 | 8127 | 3622 | 3.93% |
| 2025-06-17 | 45.02 | 44.70 | -0.41 | -0.91% | 44.53 | 45.59 | 7545 | 3390 | 3.65% |
| 2025-06-16 | 44.05 | 45.11 | 0.83 | 1.87% | 43.91 | 45.49 | 10961 | 4954 | 5.31% |
| 2025-06-13 | 45.99 | 44.28 | -1.78 | -3.86% | 43.98 | 46.01 | 13028 | 5834 | 6.31% |
| 2025-06-12 | 45.53 | 46.06 | 0.36 | 0.79% | 44.82 | 47.33 | 19769 | 9154 | 9.57% |
| 2025-06-11 | 45.01 | 45.70 | 0.79 | 1.76% | 44.63 | 45.70 | 6965 | 3141 | 3.37% |
| 2025-06-10 | 46.05 | 44.91 | -1.23 | -2.67% | 44.22 | 46.30 | 10783 | 4867 | 5.22% |
| 2025-06-09 | 45.66 | 46.14 | 0.48 | 1.05% | 45.40 | 46.17 | 11450 | 5249 | 5.54% |