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 | 53.00 | 54.59 | 1.59 | 3.00% | 52.70 | 54.99 | 28974 | 15678 | 7.64% |
| 2025-09-15 | 51.70 | 53.00 | 0.95 | 1.83% | 51.36 | 54.00 | 25569 | 13508 | 6.74% |
| 2025-09-12 | 52.72 | 52.05 | -0.50 | -0.95% | 51.76 | 53.10 | 18275 | 9574 | 4.82% |
| 2025-09-11 | 51.41 | 52.55 | 0.94 | 1.82% | 50.80 | 52.96 | 22516 | 11740 | 5.94% |
| 2025-09-10 | 52.09 | 51.61 | -0.75 | -1.43% | 51.52 | 52.89 | 18523 | 9630 | 4.88% |
| 2025-09-09 | 52.88 | 52.36 | -0.95 | -1.78% | 51.71 | 53.50 | 20043 | 10523 | 5.29% |
| 2025-09-08 | 52.03 | 53.31 | 1.12 | 2.15% | 51.80 | 53.76 | 23436 | 12425 | 6.18% |
| 2025-09-05 | 51.31 | 52.19 | 0.19 | 0.37% | 51.03 | 52.75 | 32536 | 16865 | 8.58% |
| 2025-09-04 | 54.20 | 52.00 | -0.89 | -1.68% | 51.00 | 54.89 | 43867 | 23133 | 11.57% |
| 2025-09-03 | 52.92 | 52.89 | -0.11 | -0.21% | 52.30 | 54.47 | 23451 | 12506 | 6.18% |
| 2025-09-02 | 54.43 | 53.00 | -1.60 | -2.93% | 51.05 | 55.44 | 39269 | 20623 | 10.36% |
| 2025-09-01 | 53.62 | 54.60 | 1.00 | 1.87% | 53.62 | 56.79 | 32919 | 18114 | 8.68% |
| 2025-08-29 | 54.68 | 53.60 | -0.06 | -0.11% | 53.16 | 54.98 | 27165 | 14642 | 7.16% |
| 2025-08-28 | 53.72 | 53.66 | -2.29 | -4.09% | 51.50 | 54.88 | 61454 | 32753 | 16.21% |
| 2025-08-27 | 57.13 | 55.95 | -1.41 | -2.46% | 55.50 | 58.45 | 34263 | 19622 | 9.03% |
| 2025-08-26 | 58.02 | 57.36 | -1.71 | -2.89% | 56.90 | 58.85 | 39636 | 22901 | 10.45% |
| 2025-08-25 | 55.75 | 59.07 | 4.07 | 7.40% | 55.06 | 60.15 | 59811 | 35107 | 15.77% |
| 2025-08-22 | 52.20 | 55.00 | 2.80 | 5.36% | 51.63 | 55.81 | 48009 | 25920 | 12.66% |
| 2025-08-21 | 53.00 | 52.20 | -0.70 | -1.32% | 51.61 | 53.47 | 24887 | 13008 | 6.56% |
| 2025-08-20 | 51.69 | 52.90 | 1.03 | 1.99% | 50.99 | 53.12 | 33220 | 17311 | 8.76% |
| 2025-08-19 | 53.57 | 51.87 | -1.43 | -2.68% | 50.89 | 53.81 | 44525 | 23229 | 11.74% |
| 2025-08-18 | 53.85 | 53.30 | 0.27 | 0.51% | 52.81 | 54.21 | 40174 | 21420 | 10.59% |
| 2025-08-15 | 52.69 | 53.03 | 1.01 | 1.94% | 52.00 | 54.28 | 48374 | 25779 | 12.76% |
| 2025-08-14 | 53.25 | 52.02 | -0.44 | -0.84% | 51.26 | 53.46 | 50976 | 26645 | 13.44% |
| 2025-08-13 | 49.73 | 52.46 | 3.81 | 7.83% | 49.20 | 52.96 | 77734 | 40360 | 20.50% |
| 2025-08-12 | 46.96 | 48.65 | 1.77 | 3.78% | 46.71 | 49.37 | 48287 | 23399 | 12.73% |
| 2025-08-11 | 45.61 | 46.88 | 1.26 | 2.76% | 45.22 | 47.42 | 28645 | 13305 | 7.55% |
| 2025-08-08 | 45.32 | 45.62 | 0.29 | 0.64% | 44.83 | 45.76 | 24753 | 11203 | 6.53% |
| 2025-08-07 | 46.92 | 45.33 | -1.61 | -3.43% | 45.23 | 47.17 | 40414 | 18545 | 10.66% |
| 2025-08-06 | 46.30 | 46.94 | 0.80 | 1.73% | 45.86 | 47.95 | 44974 | 21130 | 11.86% |
| 2025-08-05 | 45.72 | 46.14 | 0.74 | 1.63% | 44.94 | 46.75 | 43149 | 19712 | 11.38% |
| 2025-08-04 | 43.39 | 45.40 | 1.57 | 3.58% | 43.14 | 45.77 | 51073 | 22800 | 13.47% |
| 2025-08-01 | 43.46 | 43.83 | 0.10 | 0.23% | 42.93 | 43.88 | 30881 | 13430 | 8.14% |
| 2025-07-31 | 42.60 | 43.73 | 0.90 | 2.10% | 42.58 | 44.16 | 44585 | 19484 | 11.76% |
| 2025-07-30 | 43.04 | 42.83 | -0.58 | -1.34% | 42.30 | 44.22 | 36408 | 15711 | 9.60% |
| 2025-07-29 | 41.20 | 43.41 | 2.16 | 5.24% | 41.02 | 43.49 | 59251 | 25194 | 15.62% |
| 2025-07-28 | 40.68 | 41.25 | 0.57 | 1.40% | 40.64 | 41.57 | 20477 | 8408 | 5.40% |
| 2025-07-25 | 40.60 | 40.68 | 0.00 | 0.00% | 40.33 | 40.88 | 14846 | 6014 | 3.91% |
| 2025-07-24 | 40.52 | 40.68 | 0.23 | 0.57% | 40.47 | 41.22 | 14402 | 5865 | 3.80% |
| 2025-07-23 | 40.58 | 40.45 | -0.40 | -0.98% | 40.36 | 40.92 | 18007 | 7307 | 4.75% |
| 2025-07-22 | 41.12 | 40.85 | -0.48 | -1.16% | 40.71 | 41.70 | 29468 | 12105 | 7.77% |
| 2025-07-21 | 43.15 | 41.33 | 0.56 | 1.37% | 41.05 | 43.38 | 40318 | 16855 | 10.63% |
| 2025-07-18 | 41.11 | 40.77 | -0.33 | -0.80% | 40.60 | 41.24 | 21484 | 8778 | 5.67% |
| 2025-07-17 | 40.43 | 41.10 | 0.69 | 1.71% | 40.03 | 41.34 | 28049 | 11454 | 7.40% |
| 2025-07-16 | 40.21 | 40.41 | 0.40 | 1.00% | 39.70 | 40.95 | 24839 | 10046 | 6.55% |
| 2025-07-15 | 40.49 | 40.01 | -0.49 | -1.21% | 39.68 | 40.66 | 18809 | 7536 | 4.96% |
| 2025-07-14 | 39.71 | 40.50 | 0.63 | 1.58% | 39.71 | 40.79 | 22670 | 9147 | 5.98% |
| 2025-07-11 | 39.99 | 39.87 | -0.12 | -0.30% | 39.17 | 40.04 | 19391 | 7672 | 5.11% |
| 2025-07-10 | 39.90 | 39.99 | -0.05 | -0.12% | 39.68 | 40.25 | 18664 | 7446 | 4.92% |
| 2025-07-09 | 40.03 | 40.04 | 0.09 | 0.23% | 39.97 | 40.95 | 30315 | 12238 | 7.99% |
| 2025-07-08 | 39.76 | 39.95 | -0.05 | -0.13% | 39.04 | 40.20 | 30984 | 12314 | 8.17% |
| 2025-07-07 | 38.22 | 40.00 | 1.66 | 4.33% | 37.98 | 40.86 | 43750 | 17310 | 11.54% |
| 2025-07-04 | 38.65 | 38.34 | -0.31 | -0.80% | 38.23 | 38.79 | 13024 | 5005 | 3.43% |
| 2025-07-03 | 38.50 | 38.65 | 0.25 | 0.65% | 38.25 | 38.74 | 14401 | 5542 | 3.80% |
| 2025-07-02 | 39.00 | 38.40 | -0.60 | -1.54% | 38.18 | 39.00 | 10689 | 4107 | 2.82% |
| 2025-07-01 | 39.15 | 39.00 | -0.18 | -0.46% | 38.41 | 39.23 | 13361 | 5187 | 3.52% |
| 2025-06-30 | 39.20 | 39.18 | 0.28 | 0.72% | 38.92 | 39.50 | 14721 | 5759 | 3.88% |
| 2025-06-27 | 38.29 | 38.90 | 0.72 | 1.89% | 38.15 | 39.28 | 22271 | 8641 | 5.87% |
| 2025-06-26 | 38.69 | 38.18 | -0.51 | -1.32% | 38.11 | 38.86 | 15949 | 6132 | 4.21% |
| 2025-06-25 | 38.60 | 38.69 | 0.32 | 0.83% | 38.13 | 38.73 | 18087 | 6955 | 4.77% |
| 2025-06-24 | 36.88 | 38.37 | 1.76 | 4.81% | 36.35 | 38.45 | 26291 | 9978 | 6.93% |
| 2025-06-23 | 36.20 | 36.61 | 0.08 | 0.22% | 36.20 | 36.86 | 9238 | 3380 | 2.44% |
| 2025-06-20 | 36.86 | 36.53 | -0.45 | -1.22% | 36.41 | 37.40 | 10400 | 3819 | 2.74% |
| 2025-06-19 | 37.20 | 36.98 | -0.35 | -0.94% | 36.80 | 37.93 | 15589 | 5824 | 4.11% |
| 2025-06-18 | 37.15 | 37.33 | 0.08 | 0.21% | 36.86 | 37.43 | 11085 | 4117 | 2.92% |
| 2025-06-17 | 37.58 | 37.25 | -0.24 | -0.64% | 37.10 | 37.78 | 9793 | 3661 | 2.58% |
| 2025-06-16 | 37.10 | 37.49 | 0.28 | 0.75% | 37.03 | 37.86 | 11813 | 4441 | 3.11% |
| 2025-06-13 | 38.25 | 37.21 | -1.29 | -3.35% | 37.13 | 38.38 | 19745 | 7424 | 5.21% |
| 2025-06-12 | 38.51 | 38.50 | -0.09 | -0.23% | 38.08 | 39.28 | 17261 | 6650 | 4.55% |
| 2025-06-11 | 38.78 | 38.59 | 0.08 | 0.21% | 38.41 | 39.26 | 19905 | 7726 | 5.25% |
| 2025-06-10 | 39.18 | 38.51 | -0.37 | -0.95% | 37.82 | 40.40 | 26781 | 10442 | 7.06% |
| 2025-06-09 | 38.50 | 38.88 | 0.42 | 1.09% | 38.32 | 39.24 | 15538 | 6040 | 4.10% |