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 | 50.50 | 52.30 | 1.88 | 3.73% | 50.02 | 52.48 | 26778 | 13768 | 4.00% |
| 2025-09-15 | 51.21 | 50.42 | -0.77 | -1.50% | 50.40 | 51.64 | 13782 | 6987 | 2.06% |
| 2025-09-12 | 51.55 | 51.19 | -0.36 | -0.70% | 50.70 | 52.01 | 17227 | 8840 | 2.57% |
| 2025-09-11 | 50.12 | 51.55 | 1.43 | 2.85% | 49.51 | 51.80 | 19570 | 9977 | 2.92% |
| 2025-09-10 | 49.99 | 50.12 | 0.04 | 0.08% | 49.63 | 50.55 | 12135 | 6076 | 1.81% |
| 2025-09-09 | 51.60 | 50.08 | -1.33 | -2.59% | 49.70 | 51.60 | 18904 | 9541 | 2.82% |
| 2025-09-08 | 49.50 | 51.41 | 1.73 | 3.48% | 49.11 | 52.45 | 29204 | 14899 | 4.36% |
| 2025-09-05 | 48.53 | 49.68 | 1.15 | 2.37% | 48.53 | 49.97 | 17294 | 8548 | 2.58% |
| 2025-09-04 | 49.83 | 48.53 | -1.30 | -2.61% | 47.67 | 50.90 | 21742 | 10778 | 3.24% |
| 2025-09-03 | 52.26 | 49.83 | -2.10 | -4.04% | 49.74 | 52.50 | 20875 | 10608 | 3.12% |
| 2025-09-02 | 53.33 | 51.93 | -1.40 | -2.63% | 50.56 | 53.44 | 33807 | 17451 | 5.05% |
| 2025-09-01 | 54.00 | 53.33 | -0.72 | -1.33% | 53.11 | 54.46 | 20542 | 11004 | 3.07% |
| 2025-08-29 | 54.05 | 54.05 | -0.31 | -0.57% | 53.53 | 54.76 | 30049 | 16280 | 4.48% |
| 2025-08-28 | 54.00 | 54.36 | 0.36 | 0.67% | 52.70 | 55.44 | 34618 | 18700 | 5.17% |
| 2025-08-27 | 55.31 | 54.00 | -1.27 | -2.30% | 54.00 | 56.15 | 40046 | 22084 | 5.98% |
| 2025-08-26 | 58.00 | 55.27 | -3.83 | -6.48% | 55.00 | 58.28 | 51596 | 29002 | 7.70% |
| 2025-08-25 | 57.50 | 59.10 | 1.83 | 3.20% | 56.71 | 59.90 | 41533 | 24293 | 6.20% |
| 2025-08-22 | 57.65 | 57.27 | -0.58 | -1.00% | 57.27 | 58.92 | 31525 | 18251 | 4.70% |
| 2025-08-21 | 59.02 | 57.85 | -2.01 | -3.36% | 57.57 | 60.50 | 39910 | 23399 | 5.96% |
| 2025-08-20 | 59.22 | 59.86 | 0.18 | 0.30% | 58.36 | 62.50 | 46714 | 28081 | 6.97% |
| 2025-08-19 | 60.02 | 59.68 | -1.39 | -2.28% | 59.01 | 61.80 | 52763 | 31769 | 7.87% |
| 2025-08-18 | 62.00 | 61.07 | -0.16 | -0.26% | 60.00 | 62.60 | 84806 | 52202 | 12.66% |
| 2025-08-15 | 58.37 | 61.23 | 4.65 | 8.22% | 57.32 | 65.95 | 82307 | 51148 | 12.28% |
| 2025-08-14 | 57.65 | 56.58 | -1.05 | -1.82% | 55.70 | 58.45 | 63079 | 35929 | 9.41% |
| 2025-08-13 | 55.95 | 57.63 | 0.65 | 1.14% | 54.70 | 58.26 | 82130 | 46304 | 12.26% |
| 2025-08-12 | 54.53 | 56.98 | 4.45 | 8.47% | 53.80 | 59.95 | 101547 | 57811 | 15.15% |
| 2025-08-11 | 49.31 | 52.53 | 3.85 | 7.91% | 48.01 | 54.99 | 69855 | 36186 | 10.42% |
| 2025-08-08 | 48.30 | 48.68 | 0.19 | 0.39% | 47.90 | 50.10 | 48988 | 24114 | 7.31% |
| 2025-08-07 | 47.34 | 48.49 | 0.90 | 1.89% | 46.78 | 49.40 | 55382 | 26591 | 8.27% |
| 2025-08-06 | 45.28 | 47.59 | 2.06 | 4.52% | 45.28 | 47.99 | 46858 | 22054 | 6.99% |
| 2025-08-05 | 45.59 | 45.53 | 0.13 | 0.29% | 45.03 | 45.80 | 13160 | 5974 | 1.96% |
| 2025-08-04 | 44.00 | 45.40 | 1.09 | 2.46% | 43.97 | 45.90 | 15354 | 6909 | 2.29% |
| 2025-08-01 | 44.76 | 44.31 | -0.50 | -1.12% | 44.20 | 44.87 | 14371 | 6384 | 2.14% |
| 2025-07-31 | 45.24 | 44.81 | -0.78 | -1.71% | 44.67 | 46.50 | 19708 | 8995 | 2.94% |
| 2025-07-30 | 45.81 | 45.59 | -0.32 | -0.70% | 44.51 | 46.01 | 23233 | 10485 | 3.47% |
| 2025-07-29 | 45.91 | 45.91 | -0.12 | -0.26% | 45.42 | 46.76 | 20355 | 9368 | 3.04% |
| 2025-07-28 | 46.01 | 46.03 | -0.33 | -0.71% | 45.81 | 46.41 | 20647 | 9524 | 3.08% |
| 2025-07-25 | 47.05 | 46.36 | -0.90 | -1.90% | 45.69 | 47.11 | 30438 | 14064 | 4.54% |
| 2025-07-24 | 44.90 | 47.26 | 2.08 | 4.60% | 44.89 | 47.65 | 48315 | 22654 | 7.21% |
| 2025-07-23 | 45.99 | 45.18 | -0.87 | -1.89% | 45.02 | 45.99 | 19530 | 8860 | 2.91% |
| 2025-07-22 | 45.00 | 46.05 | 0.95 | 2.11% | 44.75 | 46.66 | 35440 | 16256 | 5.29% |
| 2025-07-21 | 44.62 | 45.10 | 0.30 | 0.67% | 44.41 | 45.16 | 23460 | 10528 | 3.50% |
| 2025-07-18 | 44.38 | 44.80 | 0.52 | 1.17% | 44.15 | 45.81 | 30316 | 13648 | 4.52% |
| 2025-07-17 | 44.21 | 44.28 | 0.04 | 0.09% | 43.56 | 44.68 | 19450 | 8599 | 2.90% |
| 2025-07-16 | 44.70 | 44.24 | -0.75 | -1.67% | 43.88 | 44.71 | 21186 | 9365 | 3.16% |
| 2025-07-15 | 44.10 | 44.99 | 0.63 | 1.42% | 44.00 | 46.23 | 33055 | 14870 | 4.93% |
| 2025-07-14 | 44.80 | 44.36 | -1.03 | -2.27% | 43.90 | 45.54 | 36458 | 16183 | 5.44% |
| 2025-07-11 | 43.16 | 45.39 | 2.42 | 5.63% | 43.16 | 46.77 | 57146 | 25550 | 8.53% |
| 2025-07-10 | 42.67 | 42.97 | 0.35 | 0.82% | 42.23 | 43.48 | 19029 | 8151 | 2.84% |
| 2025-07-09 | 43.60 | 42.62 | -0.98 | -2.25% | 42.45 | 43.68 | 16078 | 6906 | 2.40% |
| 2025-07-08 | 42.40 | 43.60 | 1.20 | 2.83% | 42.22 | 43.78 | 20212 | 8749 | 3.02% |
| 2025-07-07 | 42.29 | 42.40 | 0.11 | 0.26% | 41.76 | 42.66 | 11132 | 4699 | 1.66% |
| 2025-07-04 | 42.85 | 42.29 | -0.76 | -1.77% | 42.12 | 43.16 | 18897 | 8035 | 2.82% |
| 2025-07-03 | 42.98 | 43.05 | 0.07 | 0.16% | 42.81 | 43.33 | 12406 | 5337 | 1.85% |
| 2025-07-02 | 43.65 | 42.98 | -0.68 | -1.56% | 42.76 | 43.69 | 17772 | 7672 | 2.65% |
| 2025-07-01 | 44.80 | 43.66 | -0.70 | -1.58% | 43.30 | 44.90 | 26601 | 11679 | 3.97% |
| 2025-06-30 | 43.87 | 44.36 | 1.00 | 2.31% | 43.08 | 44.58 | 30255 | 13264 | 4.52% |
| 2025-06-27 | 42.98 | 43.36 | 0.61 | 1.43% | 42.84 | 43.96 | 25740 | 11169 | 3.84% |
| 2025-06-26 | 43.59 | 43.24 | -0.75 | -1.70% | 43.06 | 44.04 | 21851 | 9500 | 3.26% |
| 2025-06-25 | 43.90 | 43.99 | 0.08 | 0.18% | 42.86 | 44.29 | 33036 | 14410 | 4.93% |
| 2025-06-24 | 43.50 | 43.91 | -0.96 | -2.14% | 43.03 | 44.79 | 39598 | 17304 | 5.91% |
| 2025-06-23 | 43.42 | 44.87 | 0.83 | 1.88% | 43.42 | 46.20 | 38239 | 17157 | 5.71% |
| 2025-06-20 | 45.48 | 44.04 | -1.42 | -3.12% | 43.92 | 46.87 | 38728 | 17432 | 5.78% |
| 2025-06-19 | 47.50 | 45.46 | -3.38 | -6.92% | 45.00 | 47.60 | 52230 | 24239 | 7.79% |
| 2025-06-18 | 49.50 | 48.84 | -1.46 | -2.90% | 46.52 | 51.28 | 64350 | 31023 | 9.60% |
| 2025-06-17 | 48.33 | 50.30 | 2.37 | 4.94% | 47.68 | 52.98 | 87541 | 43992 | 13.06% |
| 2025-06-16 | 48.29 | 47.93 | -0.92 | -1.88% | 46.29 | 50.35 | 55211 | 26673 | 8.24% |
| 2025-06-13 | 49.00 | 48.85 | -0.56 | -1.13% | 47.00 | 53.00 | 83792 | 41329 | 12.50% |
| 2025-06-12 | 43.70 | 49.41 | 5.71 | 13.07% | 43.02 | 50.25 | 70446 | 32757 | 10.51% |
| 2025-06-11 | 40.60 | 43.70 | 2.94 | 7.21% | 40.50 | 44.49 | 41113 | 17682 | 6.14% |
| 2025-06-10 | 41.87 | 40.76 | -1.21 | -2.88% | 40.20 | 42.21 | 16859 | 6943 | 2.52% |
| 2025-06-09 | 41.21 | 41.97 | 0.80 | 1.94% | 41.06 | 42.39 | 10643 | 4459 | 1.59% |