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 | 51.40 | 52.90 | 1.29 | 2.50% | 51.40 | 53.10 | 19340 | 10143 | 5.23% |
| 2025-09-15 | 52.20 | 51.61 | -0.61 | -1.17% | 51.35 | 52.21 | 15079 | 7795 | 4.08% |
| 2025-09-12 | 52.89 | 52.22 | -1.33 | -2.48% | 52.22 | 53.64 | 26370 | 13912 | 7.13% |
| 2025-09-11 | 52.81 | 53.55 | 2.26 | 4.41% | 52.81 | 53.91 | 33321 | 17774 | 9.01% |
| 2025-09-10 | 52.00 | 51.29 | -0.26 | -0.50% | 51.16 | 52.98 | 11093 | 5736 | 3.00% |
| 2025-09-09 | 52.30 | 51.55 | -0.77 | -1.47% | 51.20 | 52.30 | 12670 | 6553 | 3.42% |
| 2025-09-08 | 51.78 | 52.32 | 0.51 | 0.98% | 51.42 | 52.46 | 14062 | 7305 | 3.80% |
| 2025-09-05 | 51.00 | 51.81 | 0.83 | 1.63% | 50.32 | 52.01 | 14445 | 7401 | 3.90% |
| 2025-09-04 | 51.35 | 50.98 | 0.13 | 0.26% | 50.02 | 52.29 | 19249 | 9907 | 5.20% |
| 2025-09-03 | 53.66 | 50.85 | -2.40 | -4.51% | 50.62 | 53.66 | 22276 | 11596 | 6.02% |
| 2025-09-02 | 55.14 | 53.25 | -2.02 | -3.65% | 52.70 | 55.14 | 27275 | 14589 | 7.37% |
| 2025-09-01 | 55.62 | 55.27 | -0.53 | -0.95% | 54.68 | 56.38 | 23674 | 13095 | 6.40% |
| 2025-08-29 | 55.25 | 55.80 | 0.55 | 1.00% | 54.65 | 57.15 | 37325 | 20893 | 10.09% |
| 2025-08-28 | 54.52 | 55.25 | 0.75 | 1.38% | 53.12 | 55.44 | 35697 | 19394 | 9.65% |
| 2025-08-27 | 56.44 | 54.50 | -2.00 | -3.54% | 54.10 | 57.37 | 36132 | 20346 | 9.77% |
| 2025-08-26 | 56.80 | 56.50 | -0.72 | -1.26% | 56.36 | 57.78 | 36061 | 20583 | 9.75% |
| 2025-08-25 | 56.83 | 57.22 | 0.44 | 0.77% | 56.55 | 58.34 | 51672 | 29614 | 13.97% |
| 2025-08-22 | 55.73 | 56.78 | 0.87 | 1.56% | 55.55 | 56.96 | 35232 | 19898 | 9.52% |
| 2025-08-21 | 56.60 | 55.91 | -0.55 | -0.97% | 55.76 | 57.48 | 36099 | 20427 | 9.76% |
| 2025-08-20 | 56.40 | 56.46 | -0.39 | -0.69% | 55.20 | 56.50 | 32355 | 18101 | 8.74% |
| 2025-08-19 | 56.86 | 56.85 | -0.07 | -0.12% | 55.92 | 57.30 | 42018 | 23799 | 11.36% |
| 2025-08-18 | 55.90 | 56.92 | 1.12 | 2.01% | 55.18 | 58.02 | 71173 | 40377 | 19.24% |
| 2025-08-15 | 53.10 | 55.80 | 2.25 | 4.20% | 53.10 | 56.16 | 66388 | 36737 | 17.94% |
| 2025-08-14 | 54.78 | 53.55 | -1.22 | -2.23% | 53.54 | 55.49 | 37458 | 20413 | 10.12% |
| 2025-08-13 | 55.13 | 54.77 | -0.23 | -0.42% | 53.92 | 55.77 | 37847 | 20788 | 10.23% |
| 2025-08-12 | 54.58 | 55.00 | 0.34 | 0.62% | 54.30 | 55.20 | 29635 | 16249 | 8.01% |
| 2025-08-11 | 53.08 | 54.66 | 1.70 | 3.21% | 53.05 | 54.89 | 30115 | 16377 | 8.14% |
| 2025-08-08 | 54.37 | 52.96 | -1.86 | -3.39% | 52.95 | 54.63 | 24696 | 13215 | 6.67% |
| 2025-08-07 | 55.05 | 54.82 | -0.18 | -0.33% | 54.13 | 55.30 | 27328 | 14950 | 7.39% |
| 2025-08-06 | 54.20 | 55.00 | 0.95 | 1.76% | 53.88 | 55.28 | 35209 | 19261 | 9.52% |
| 2025-08-05 | 53.35 | 54.05 | 0.75 | 1.41% | 53.01 | 54.23 | 25584 | 13757 | 6.91% |
| 2025-08-04 | 52.30 | 53.30 | 0.39 | 0.74% | 52.30 | 53.47 | 16192 | 8576 | 4.38% |
| 2025-08-01 | 52.37 | 52.91 | 0.52 | 0.99% | 52.14 | 53.08 | 18194 | 9570 | 4.92% |
| 2025-07-31 | 52.25 | 52.39 | -0.12 | -0.23% | 52.20 | 53.85 | 19894 | 10515 | 5.38% |
| 2025-07-30 | 53.70 | 52.51 | -1.10 | -2.05% | 52.23 | 53.70 | 19099 | 10077 | 5.16% |
| 2025-07-29 | 53.36 | 53.61 | -0.11 | -0.20% | 52.57 | 53.72 | 19831 | 10540 | 5.36% |
| 2025-07-28 | 53.86 | 53.72 | 0.09 | 0.17% | 53.36 | 54.50 | 21648 | 11641 | 5.85% |
| 2025-07-25 | 53.66 | 53.63 | -0.13 | -0.24% | 53.38 | 53.93 | 18887 | 10120 | 5.10% |
| 2025-07-24 | 52.50 | 53.76 | 1.13 | 2.15% | 52.30 | 53.87 | 27036 | 14423 | 7.31% |
| 2025-07-23 | 52.22 | 52.63 | 0.24 | 0.46% | 52.10 | 53.48 | 22125 | 11673 | 5.98% |
| 2025-07-22 | 52.81 | 52.39 | -0.65 | -1.23% | 52.24 | 53.18 | 24072 | 12657 | 6.51% |
| 2025-07-21 | 52.83 | 53.04 | 0.01 | 0.02% | 52.60 | 53.64 | 21645 | 11471 | 5.85% |
| 2025-07-18 | 53.90 | 53.03 | -0.92 | -1.71% | 53.01 | 54.30 | 24865 | 13347 | 6.72% |
| 2025-07-17 | 53.90 | 53.95 | 0.02 | 0.04% | 53.88 | 54.49 | 22987 | 12422 | 6.21% |
| 2025-07-16 | 54.62 | 53.93 | -0.82 | -1.50% | 53.82 | 54.86 | 27278 | 14784 | 7.37% |
| 2025-07-15 | 53.61 | 54.75 | 1.02 | 1.90% | 52.85 | 54.76 | 40720 | 21921 | 11.01% |
| 2025-07-14 | 55.39 | 53.73 | -1.65 | -2.98% | 53.42 | 55.87 | 44746 | 24153 | 12.09% |
| 2025-07-11 | 54.19 | 55.38 | 2.21 | 4.16% | 53.87 | 56.88 | 78085 | 43282 | 21.10% |
| 2025-07-10 | 53.63 | 53.17 | -0.91 | -1.68% | 53.01 | 54.36 | 31749 | 17014 | 8.58% |
| 2025-07-09 | 54.09 | 54.08 | 0.03 | 0.06% | 53.67 | 55.27 | 40420 | 22043 | 10.92% |
| 2025-07-08 | 53.55 | 54.05 | 0.92 | 1.73% | 52.90 | 54.29 | 35588 | 19172 | 9.62% |
| 2025-07-07 | 53.90 | 53.13 | -1.51 | -2.76% | 53.13 | 54.39 | 36217 | 19437 | 9.79% |
| 2025-07-04 | 54.00 | 54.64 | 0.69 | 1.28% | 52.80 | 55.30 | 58517 | 31692 | 15.82% |
| 2025-07-03 | 53.82 | 53.95 | -0.17 | -0.31% | 53.21 | 54.26 | 38389 | 20664 | 10.38% |
| 2025-07-02 | 54.13 | 54.12 | -0.43 | -0.79% | 53.56 | 55.06 | 45322 | 24515 | 12.25% |
| 2025-07-01 | 56.10 | 54.55 | -1.85 | -3.28% | 53.64 | 56.20 | 77724 | 42456 | 21.01% |
| 2025-06-30 | 56.57 | 56.40 | -2.10 | -3.59% | 55.27 | 57.96 | 128137 | 72137 | 34.63% |
| 2025-06-27 | 52.40 | 58.50 | 6.28 | 12.03% | 51.79 | 62.66 | 179015 | 107880 | 48.38% |
| 2025-06-26 | 52.82 | 52.22 | -1.44 | -2.68% | 51.87 | 53.38 | 60026 | 31569 | 16.22% |
| 2025-06-25 | 49.30 | 53.66 | 4.00 | 8.05% | 49.08 | 54.77 | 90848 | 47837 | 24.55% |
| 2025-06-24 | 47.95 | 49.66 | 2.03 | 4.26% | 47.86 | 50.22 | 32369 | 16011 | 8.75% |
| 2025-06-23 | 45.48 | 47.63 | 1.53 | 3.32% | 45.48 | 47.75 | 20958 | 9876 | 5.66% |
| 2025-06-20 | 47.81 | 46.10 | -1.71 | -3.58% | 45.99 | 47.81 | 23918 | 11156 | 6.46% |
| 2025-06-19 | 49.50 | 47.81 | -1.92 | -3.86% | 47.70 | 50.85 | 27702 | 13503 | 7.49% |
| 2025-06-18 | 50.50 | 49.73 | -1.08 | -2.13% | 49.40 | 50.60 | 29617 | 14762 | 8.00% |
| 2025-06-17 | 51.60 | 50.81 | -0.76 | -1.47% | 50.00 | 51.96 | 38735 | 19744 | 10.47% |
| 2025-06-16 | 48.24 | 51.57 | 3.04 | 6.26% | 48.24 | 52.07 | 52839 | 26752 | 14.28% |
| 2025-06-13 | 49.83 | 48.53 | -1.77 | -3.52% | 48.28 | 50.00 | 33606 | 16491 | 9.08% |
| 2025-06-12 | 48.60 | 50.30 | 1.63 | 3.35% | 48.20 | 51.00 | 52554 | 26283 | 14.20% |
| 2025-06-11 | 47.47 | 48.67 | 1.20 | 2.53% | 47.32 | 49.47 | 28348 | 13809 | 7.66% |
| 2025-06-10 | 48.89 | 47.87 | -1.03 | -2.11% | 47.00 | 48.89 | 21433 | 10282 | 5.79% |
| 2025-06-09 | 48.17 | 48.90 | 0.81 | 1.68% | 48.13 | 49.60 | 25537 | 12496 | 6.90% |