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 | 52.00 | 52.42 | 0.61 | 1.18% | 51.45 | 52.52 | 7840 | 4086 | 1.01% |
| 2025-09-15 | 52.36 | 51.81 | -0.69 | -1.31% | 51.59 | 52.36 | 8083 | 4192 | 1.04% |
| 2025-09-12 | 52.78 | 52.50 | -0.20 | -0.38% | 52.22 | 52.99 | 6362 | 3342 | 0.82% |
| 2025-09-11 | 51.96 | 52.70 | 0.58 | 1.11% | 51.48 | 52.74 | 9208 | 4802 | 1.19% |
| 2025-09-10 | 52.30 | 52.12 | -0.43 | -0.82% | 51.99 | 53.00 | 6825 | 3565 | 0.88% |
| 2025-09-09 | 52.86 | 52.55 | -0.52 | -0.98% | 52.24 | 53.16 | 11038 | 5797 | 1.42% |
| 2025-09-08 | 51.17 | 53.07 | 2.09 | 4.10% | 51.06 | 53.17 | 18463 | 9707 | 2.38% |
| 2025-09-05 | 50.15 | 50.98 | 1.35 | 2.72% | 49.74 | 51.50 | 11430 | 5784 | 1.47% |
| 2025-09-04 | 49.73 | 49.63 | -0.10 | -0.20% | 48.84 | 50.40 | 9792 | 4875 | 1.26% |
| 2025-09-03 | 50.65 | 49.73 | -0.87 | -1.72% | 49.60 | 51.05 | 9460 | 4752 | 1.22% |
| 2025-09-02 | 52.00 | 50.60 | -1.50 | -2.88% | 49.97 | 52.00 | 13732 | 6959 | 1.77% |
| 2025-09-01 | 52.54 | 52.10 | -0.18 | -0.34% | 51.78 | 52.54 | 10044 | 5222 | 1.30% |
| 2025-08-29 | 52.30 | 52.28 | -0.28 | -0.53% | 52.05 | 52.97 | 11152 | 5848 | 1.44% |
| 2025-08-28 | 52.84 | 52.56 | -0.50 | -0.94% | 50.75 | 53.57 | 22180 | 11567 | 2.86% |
| 2025-08-27 | 54.00 | 53.06 | -1.25 | -2.30% | 53.03 | 54.65 | 17759 | 9571 | 2.29% |
| 2025-08-26 | 53.58 | 54.31 | 0.87 | 1.63% | 53.58 | 55.78 | 25660 | 14065 | 3.31% |
| 2025-08-25 | 53.68 | 53.44 | 0.36 | 0.68% | 53.00 | 55.47 | 25818 | 13889 | 3.33% |
| 2025-08-22 | 53.28 | 53.08 | -0.06 | -0.11% | 52.70 | 53.30 | 10369 | 5494 | 1.34% |
| 2025-08-21 | 53.13 | 53.14 | -0.02 | -0.04% | 52.78 | 53.47 | 9150 | 4856 | 1.18% |
| 2025-08-20 | 52.72 | 53.16 | 0.48 | 0.91% | 52.39 | 53.30 | 11696 | 6189 | 1.51% |
| 2025-08-19 | 52.74 | 52.68 | -0.04 | -0.08% | 52.22 | 52.99 | 10433 | 5486 | 1.35% |
| 2025-08-18 | 52.26 | 52.72 | 0.61 | 1.17% | 51.88 | 53.16 | 14834 | 7789 | 1.91% |
| 2025-08-15 | 51.17 | 52.11 | 0.96 | 1.88% | 51.17 | 52.11 | 11170 | 5789 | 1.44% |
| 2025-08-14 | 52.24 | 51.15 | -0.80 | -1.54% | 51.15 | 52.40 | 11675 | 6013 | 1.51% |
| 2025-08-13 | 51.94 | 51.95 | 0.01 | 0.02% | 51.50 | 52.20 | 9481 | 4910 | 1.22% |
| 2025-08-12 | 52.46 | 51.94 | -0.23 | -0.44% | 51.70 | 52.52 | 9661 | 5024 | 1.25% |
| 2025-08-11 | 51.50 | 52.17 | 0.65 | 1.26% | 51.41 | 52.33 | 11243 | 5849 | 1.45% |
| 2025-08-08 | 51.35 | 51.52 | -0.03 | -0.06% | 51.30 | 51.79 | 8739 | 4506 | 1.13% |
| 2025-08-07 | 51.88 | 51.55 | -0.25 | -0.48% | 51.06 | 51.95 | 10592 | 5454 | 1.37% |
| 2025-08-06 | 51.41 | 51.80 | 0.30 | 0.58% | 51.28 | 51.80 | 11252 | 5812 | 1.45% |
| 2025-08-05 | 51.30 | 51.50 | 0.15 | 0.29% | 51.17 | 51.56 | 8998 | 4620 | 1.16% |
| 2025-08-04 | 50.45 | 51.35 | 0.40 | 0.79% | 50.35 | 51.44 | 9915 | 5072 | 1.28% |
| 2025-08-01 | 50.34 | 50.95 | 0.62 | 1.23% | 50.33 | 50.99 | 10838 | 5503 | 1.40% |
| 2025-07-31 | 51.20 | 50.33 | -1.07 | -2.08% | 50.03 | 51.50 | 15129 | 7694 | 1.95% |
| 2025-07-30 | 50.72 | 51.40 | 0.81 | 1.60% | 50.09 | 51.97 | 22284 | 11399 | 2.87% |
| 2025-07-29 | 50.73 | 50.59 | -0.14 | -0.28% | 49.98 | 52.51 | 13900 | 7034 | 1.79% |
| 2025-07-28 | 50.49 | 50.73 | 0.20 | 0.40% | 50.03 | 50.89 | 11806 | 5958 | 1.52% |
| 2025-07-25 | 50.11 | 50.53 | 0.45 | 0.90% | 49.88 | 51.26 | 16778 | 8491 | 2.16% |
| 2025-07-24 | 49.86 | 50.08 | 0.13 | 0.26% | 49.86 | 50.60 | 11622 | 5829 | 1.50% |
| 2025-07-23 | 51.43 | 49.95 | -1.27 | -2.48% | 49.93 | 51.71 | 18520 | 9358 | 2.39% |
| 2025-07-22 | 50.10 | 51.22 | 1.01 | 2.01% | 50.04 | 51.89 | 29773 | 15213 | 3.84% |
| 2025-07-21 | 49.50 | 50.21 | 0.66 | 1.33% | 49.50 | 50.30 | 14421 | 7212 | 1.86% |
| 2025-07-18 | 49.40 | 49.55 | -0.06 | -0.12% | 49.20 | 49.75 | 8156 | 4026 | 1.05% |
| 2025-07-17 | 49.99 | 49.61 | 0.24 | 0.49% | 49.35 | 50.50 | 10991 | 5465 | 1.42% |
| 2025-07-16 | 49.23 | 49.37 | 0.04 | 0.08% | 49.02 | 50.20 | 9525 | 4710 | 1.23% |
| 2025-07-15 | 49.75 | 49.33 | -0.39 | -0.78% | 48.84 | 49.82 | 8206 | 4038 | 1.06% |
| 2025-07-14 | 49.49 | 49.72 | 0.17 | 0.34% | 49.30 | 49.99 | 6395 | 3181 | 0.82% |
| 2025-07-11 | 49.65 | 49.55 | -0.10 | -0.20% | 49.00 | 49.75 | 8256 | 4083 | 1.06% |
| 2025-07-10 | 49.80 | 49.65 | -0.28 | -0.56% | 49.41 | 50.20 | 6326 | 3138 | 0.82% |
| 2025-07-09 | 49.76 | 49.93 | 0.15 | 0.30% | 49.60 | 50.28 | 12157 | 6079 | 1.57% |
| 2025-07-08 | 49.25 | 49.78 | 0.48 | 0.97% | 48.92 | 49.98 | 11909 | 5891 | 1.54% |
| 2025-07-07 | 48.90 | 49.30 | 0.40 | 0.82% | 48.41 | 49.37 | 8447 | 4138 | 1.09% |
| 2025-07-04 | 49.50 | 48.90 | -0.69 | -1.39% | 48.75 | 49.57 | 10959 | 5378 | 1.41% |
| 2025-07-03 | 49.01 | 49.59 | 0.55 | 1.12% | 48.63 | 49.80 | 15999 | 7877 | 2.06% |
| 2025-07-02 | 49.10 | 49.04 | 0.20 | 0.41% | 48.79 | 49.48 | 12807 | 6287 | 1.65% |
| 2025-07-01 | 48.65 | 48.84 | 0.04 | 0.08% | 48.47 | 49.49 | 12319 | 6029 | 1.59% |
| 2025-06-30 | 48.30 | 48.80 | 0.40 | 0.83% | 48.24 | 48.91 | 9844 | 4791 | 3.95% |
| 2025-06-27 | 47.99 | 48.40 | 0.32 | 0.67% | 47.96 | 48.60 | 7849 | 3795 | 3.15% |
| 2025-06-26 | 48.08 | 48.08 | 0.06 | 0.12% | 47.71 | 48.37 | 10144 | 4874 | 4.07% |
| 2025-06-25 | 48.06 | 48.43 | 0.37 | 0.77% | 47.77 | 48.49 | 8327 | 4004 | 3.34% |
| 2025-06-24 | 47.27 | 48.06 | 0.79 | 1.67% | 47.25 | 48.18 | 9424 | 4507 | 3.78% |
| 2025-06-23 | 46.40 | 47.27 | 0.45 | 0.96% | 46.30 | 47.38 | 7583 | 3560 | 3.05% |
| 2025-06-20 | 46.68 | 46.82 | 0.12 | 0.26% | 46.59 | 47.23 | 7282 | 3418 | 2.92% |
| 2025-06-19 | 48.43 | 46.70 | -2.02 | -4.15% | 46.59 | 48.77 | 16825 | 7990 | 6.76% |
| 2025-06-18 | 48.59 | 48.72 | 0.00 | 0.00% | 48.30 | 48.93 | 8947 | 4351 | 3.59% |
| 2025-06-17 | 48.54 | 48.72 | -0.09 | -0.18% | 48.44 | 49.12 | 9958 | 4854 | 4.00% |
| 2025-06-16 | 48.55 | 48.81 | -0.07 | -0.14% | 48.49 | 49.35 | 8020 | 3922 | 3.22% |
| 2025-06-13 | 49.45 | 48.88 | -0.95 | -1.91% | 48.71 | 50.02 | 15657 | 7709 | 6.29% |
| 2025-06-12 | 49.60 | 49.83 | 0.33 | 0.67% | 49.26 | 50.33 | 13304 | 6621 | 5.34% |
| 2025-06-11 | 49.80 | 49.50 | -0.53 | -1.06% | 49.32 | 50.18 | 16778 | 8343 | 6.74% |
| 2025-06-10 | 50.41 | 50.03 | -0.78 | -1.54% | 49.60 | 51.34 | 22616 | 11416 | 9.08% |
| 2025-06-09 | 50.12 | 50.81 | 0.75 | 1.50% | 49.88 | 50.81 | 20485 | 10312 | 8.23% |