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 | 51.61 | 51.28 | -0.54 | -1.04% | 51.03 | 51.75 | 13085 | 6708 | 3.73% |
| 2025-09-15 | 50.80 | 51.82 | 0.88 | 1.73% | 50.32 | 51.82 | 19109 | 9769 | 5.45% |
| 2025-09-12 | 51.27 | 50.94 | -0.32 | -0.62% | 50.90 | 51.48 | 12955 | 6622 | 3.69% |
| 2025-09-11 | 51.12 | 51.26 | 0.17 | 0.33% | 50.59 | 51.39 | 14144 | 7215 | 4.03% |
| 2025-09-10 | 51.59 | 51.09 | -0.61 | -1.18% | 50.90 | 51.59 | 12363 | 6326 | 3.53% |
| 2025-09-09 | 52.50 | 51.70 | -0.65 | -1.24% | 51.31 | 52.59 | 16789 | 8696 | 4.79% |
| 2025-09-08 | 52.65 | 52.35 | -0.65 | -1.23% | 52.01 | 52.92 | 19436 | 10161 | 5.54% |
| 2025-09-05 | 51.69 | 53.00 | 2.10 | 4.13% | 51.38 | 53.20 | 30237 | 15935 | 8.62% |
| 2025-09-04 | 51.02 | 50.90 | -0.30 | -0.59% | 49.56 | 51.60 | 22043 | 11180 | 6.29% |
| 2025-09-03 | 51.37 | 51.20 | -0.11 | -0.21% | 50.20 | 51.77 | 18250 | 9343 | 5.20% |
| 2025-09-02 | 52.88 | 51.31 | -1.52 | -2.88% | 50.72 | 52.95 | 26711 | 13745 | 7.62% |
| 2025-09-01 | 52.65 | 52.83 | -0.41 | -0.77% | 52.65 | 53.34 | 18115 | 9578 | 5.17% |
| 2025-08-29 | 53.78 | 53.24 | -0.42 | -0.78% | 53.19 | 54.59 | 24442 | 13143 | 6.97% |
| 2025-08-28 | 53.18 | 53.66 | 0.48 | 0.90% | 52.02 | 53.97 | 34789 | 18467 | 9.92% |
| 2025-08-27 | 55.59 | 53.18 | -2.81 | -5.02% | 53.18 | 55.80 | 61224 | 33325 | 17.46% |
| 2025-08-26 | 57.00 | 55.99 | -6.19 | -9.95% | 55.75 | 58.50 | 103700 | 59047 | 29.57% |
| 2025-08-25 | 59.82 | 62.18 | 2.39 | 4.00% | 59.08 | 63.90 | 72023 | 44172 | 20.54% |
| 2025-08-22 | 57.11 | 59.79 | 2.11 | 3.66% | 56.67 | 60.30 | 63258 | 37071 | 18.04% |
| 2025-08-21 | 56.35 | 57.68 | 0.86 | 1.51% | 56.11 | 58.79 | 52552 | 30155 | 14.99% |
| 2025-08-20 | 55.20 | 56.82 | 1.77 | 3.22% | 54.54 | 56.97 | 40293 | 22491 | 11.49% |
| 2025-08-19 | 55.80 | 55.05 | -1.14 | -2.03% | 54.78 | 56.06 | 33328 | 18401 | 9.50% |
| 2025-08-18 | 55.08 | 56.19 | 1.14 | 2.07% | 55.08 | 56.99 | 41526 | 23376 | 11.84% |
| 2025-08-15 | 54.25 | 55.05 | 0.70 | 1.29% | 53.86 | 55.50 | 30745 | 16807 | 8.77% |
| 2025-08-14 | 54.91 | 54.35 | -0.62 | -1.13% | 54.19 | 56.20 | 37384 | 20544 | 10.66% |
| 2025-08-13 | 54.72 | 54.97 | 0.25 | 0.46% | 54.35 | 55.14 | 22324 | 12232 | 6.37% |
| 2025-08-12 | 55.50 | 54.72 | -0.80 | -1.44% | 54.43 | 55.50 | 22597 | 12392 | 6.44% |
| 2025-08-11 | 55.10 | 55.52 | 0.08 | 0.14% | 54.87 | 55.92 | 24245 | 13435 | 6.91% |
| 2025-08-08 | 56.70 | 55.44 | -0.99 | -1.75% | 55.02 | 56.70 | 25726 | 14301 | 7.34% |
| 2025-08-07 | 56.59 | 56.43 | -0.57 | -1.00% | 55.77 | 56.98 | 32063 | 18039 | 9.14% |
| 2025-08-06 | 57.56 | 57.00 | -0.15 | -0.26% | 56.50 | 57.70 | 39911 | 22690 | 11.38% |
| 2025-08-05 | 53.79 | 57.15 | 3.36 | 6.25% | 53.79 | 57.90 | 71949 | 40615 | 20.52% |
| 2025-08-04 | 51.50 | 53.79 | 1.47 | 2.81% | 51.50 | 54.39 | 30694 | 16375 | 8.75% |
| 2025-08-01 | 52.60 | 52.32 | -0.31 | -0.59% | 52.01 | 53.35 | 16095 | 8457 | 4.59% |
| 2025-07-31 | 52.36 | 52.63 | 0.03 | 0.06% | 51.95 | 52.80 | 20457 | 10732 | 5.83% |
| 2025-07-30 | 54.23 | 52.60 | -2.21 | -4.03% | 51.95 | 54.35 | 45931 | 24372 | 13.10% |
| 2025-07-29 | 55.31 | 54.81 | 0.21 | 0.38% | 54.47 | 56.48 | 42252 | 23348 | 12.05% |
| 2025-07-28 | 53.60 | 54.60 | 0.83 | 1.54% | 53.60 | 54.70 | 22426 | 12145 | 6.40% |
| 2025-07-25 | 55.05 | 53.77 | -0.98 | -1.79% | 53.57 | 55.27 | 32504 | 17590 | 9.27% |
| 2025-07-24 | 54.44 | 54.75 | -0.55 | -0.99% | 53.90 | 54.99 | 38969 | 21212 | 11.11% |
| 2025-07-23 | 57.89 | 55.30 | -2.76 | -4.75% | 55.20 | 59.01 | 50604 | 28846 | 14.43% |
| 2025-07-22 | 58.03 | 58.06 | -0.56 | -0.96% | 57.77 | 59.50 | 35762 | 20854 | 10.20% |
| 2025-07-21 | 58.06 | 58.62 | -0.95 | -1.59% | 56.50 | 60.28 | 57060 | 33215 | 16.27% |
| 2025-07-18 | 56.61 | 59.57 | 3.04 | 5.38% | 55.90 | 59.57 | 77270 | 45021 | 22.03% |
| 2025-07-17 | 56.01 | 56.53 | -0.11 | -0.19% | 55.80 | 57.09 | 31191 | 17626 | 8.89% |
| 2025-07-16 | 56.14 | 56.64 | 0.27 | 0.48% | 55.94 | 57.15 | 36081 | 20455 | 10.29% |
| 2025-07-15 | 56.89 | 56.37 | -1.83 | -3.14% | 56.21 | 58.43 | 58729 | 33409 | 16.75% |
| 2025-07-14 | 59.00 | 58.20 | 1.04 | 1.82% | 57.74 | 61.00 | 68639 | 40785 | 19.57% |
| 2025-07-11 | 56.71 | 57.16 | -0.30 | -0.52% | 56.20 | 58.28 | 60334 | 34437 | 17.21% |
| 2025-07-10 | 61.97 | 57.46 | -5.84 | -9.23% | 57.10 | 61.97 | 93852 | 54813 | 26.76% |
| 2025-07-09 | 63.04 | 63.30 | -1.21 | -1.88% | 61.40 | 65.91 | 103622 | 65366 | 29.55% |
| 2025-07-08 | 69.30 | 64.51 | -2.67 | -3.97% | 63.60 | 70.80 | 119034 | 78563 | 33.94% |
| 2025-07-07 | 59.91 | 67.18 | 11.20 | 20.01% | 57.60 | 67.18 | 116182 | 72625 | 33.13% |
| 2025-07-04 | 54.75 | 55.98 | 1.43 | 2.62% | 54.15 | 56.98 | 79320 | 44100 | 22.62% |
| 2025-07-03 | 54.04 | 54.55 | 0.05 | 0.09% | 53.01 | 55.99 | 76702 | 41536 | 21.87% |
| 2025-07-02 | 50.80 | 54.50 | 4.35 | 8.67% | 50.33 | 55.21 | 104640 | 55971 | 29.84% |
| 2025-07-01 | 49.40 | 50.15 | 0.99 | 2.01% | 49.05 | 51.80 | 74890 | 37844 | 21.36% |
| 2025-06-30 | 48.34 | 49.16 | 0.88 | 1.82% | 48.00 | 49.50 | 25663 | 12525 | 7.32% |
| 2025-06-27 | 48.16 | 48.28 | -0.12 | -0.25% | 47.71 | 48.65 | 21873 | 10539 | 6.24% |
| 2025-06-26 | 49.20 | 48.40 | -0.73 | -1.49% | 48.33 | 49.42 | 27082 | 13202 | 7.72% |
| 2025-06-25 | 49.62 | 49.13 | -0.48 | -0.97% | 48.25 | 49.63 | 30303 | 14804 | 8.64% |
| 2025-06-24 | 48.10 | 49.61 | 1.60 | 3.33% | 48.10 | 50.18 | 30600 | 15065 | 8.73% |
| 2025-06-23 | 48.00 | 48.01 | -0.48 | -0.99% | 47.50 | 48.53 | 25367 | 12173 | 7.23% |
| 2025-06-20 | 48.97 | 48.49 | -0.34 | -0.70% | 48.37 | 49.87 | 31672 | 15529 | 9.03% |
| 2025-06-19 | 50.58 | 48.83 | -2.63 | -5.11% | 48.70 | 51.31 | 45240 | 22604 | 12.90% |
| 2025-06-18 | 50.68 | 51.46 | 0.28 | 0.55% | 50.10 | 53.45 | 44245 | 22891 | 12.62% |
| 2025-06-17 | 51.78 | 51.18 | -0.60 | -1.16% | 50.49 | 52.17 | 34243 | 17519 | 9.76% |
| 2025-06-16 | 53.20 | 51.78 | -1.61 | -3.02% | 51.36 | 53.37 | 45717 | 23888 | 13.04% |
| 2025-06-13 | 52.59 | 53.39 | 0.23 | 0.43% | 52.41 | 54.99 | 58399 | 31363 | 16.65% |
| 2025-06-12 | 53.53 | 53.16 | -0.56 | -1.04% | 52.89 | 55.01 | 40883 | 21969 | 11.66% |
| 2025-06-11 | 54.07 | 53.72 | -0.55 | -1.01% | 53.62 | 54.97 | 37045 | 20075 | 10.56% |
| 2025-06-10 | 55.64 | 54.27 | -1.83 | -3.26% | 53.55 | 56.97 | 59381 | 32519 | 16.93% |
| 2025-06-09 | 53.89 | 56.10 | 1.81 | 3.33% | 53.61 | 57.08 | 60500 | 33656 | 17.25% |