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 | 50.74 | 52.41 | 1.68 | 3.31% | 50.71 | 52.47 | 18330 | 9478 | 6.99% |
| 2025-09-15 | 51.61 | 50.73 | -0.88 | -1.71% | 50.70 | 51.87 | 13153 | 6720 | 5.01% |
| 2025-09-12 | 51.51 | 51.61 | 0.33 | 0.64% | 50.91 | 52.50 | 16019 | 8313 | 6.11% |
| 2025-09-11 | 50.10 | 51.28 | 1.24 | 2.48% | 49.41 | 51.33 | 10798 | 5461 | 4.12% |
| 2025-09-10 | 51.06 | 50.04 | -0.90 | -1.77% | 49.88 | 51.29 | 11274 | 5681 | 4.30% |
| 2025-09-09 | 51.28 | 50.94 | -0.73 | -1.41% | 50.71 | 51.80 | 12244 | 6268 | 4.67% |
| 2025-09-08 | 50.58 | 51.67 | 1.09 | 2.16% | 50.56 | 52.08 | 16805 | 8655 | 6.41% |
| 2025-09-05 | 49.10 | 50.58 | 1.47 | 2.99% | 49.10 | 50.61 | 15510 | 7790 | 5.91% |
| 2025-09-04 | 49.99 | 49.11 | -0.25 | -0.51% | 48.38 | 50.78 | 19558 | 9775 | 7.46% |
| 2025-09-03 | 51.05 | 49.36 | -2.03 | -3.95% | 49.28 | 51.77 | 14728 | 7414 | 5.61% |
| 2025-09-02 | 53.00 | 51.39 | -1.50 | -2.84% | 49.92 | 53.19 | 25276 | 12898 | 9.63% |
| 2025-09-01 | 52.73 | 52.89 | 0.67 | 1.28% | 52.55 | 54.80 | 21524 | 11525 | 8.20% |
| 2025-08-29 | 52.70 | 52.22 | -0.71 | -1.34% | 52.00 | 53.39 | 18143 | 9513 | 6.92% |
| 2025-08-28 | 52.99 | 52.93 | 0.03 | 0.06% | 51.01 | 53.88 | 26965 | 14167 | 10.28% |
| 2025-08-27 | 54.85 | 52.90 | -2.04 | -3.71% | 52.88 | 55.62 | 30991 | 16931 | 11.81% |
| 2025-08-26 | 53.53 | 54.94 | 1.35 | 2.52% | 52.81 | 55.68 | 37672 | 20643 | 14.36% |
| 2025-08-25 | 54.07 | 53.59 | -0.41 | -0.76% | 53.05 | 54.48 | 24009 | 12911 | 9.15% |
| 2025-08-22 | 54.30 | 54.00 | -0.21 | -0.39% | 53.87 | 54.66 | 15486 | 8394 | 5.90% |
| 2025-08-21 | 54.70 | 54.21 | -0.49 | -0.90% | 53.94 | 55.28 | 21564 | 11747 | 8.22% |
| 2025-08-20 | 53.60 | 54.70 | 1.09 | 2.03% | 52.80 | 55.16 | 36491 | 19818 | 13.91% |
| 2025-08-19 | 54.00 | 53.61 | -0.34 | -0.63% | 52.52 | 54.11 | 18985 | 10117 | 7.24% |
| 2025-08-18 | 53.23 | 53.95 | 0.62 | 1.16% | 52.52 | 54.38 | 23490 | 12611 | 8.95% |
| 2025-08-15 | 51.23 | 53.33 | 2.10 | 4.10% | 51.23 | 54.00 | 24418 | 12988 | 9.31% |
| 2025-08-14 | 52.75 | 51.23 | -1.52 | -2.88% | 51.03 | 53.20 | 16731 | 8674 | 6.38% |
| 2025-08-13 | 52.82 | 52.75 | -0.05 | -0.09% | 52.25 | 53.21 | 17143 | 9036 | 6.53% |
| 2025-08-12 | 53.94 | 52.80 | -1.44 | -2.65% | 52.39 | 54.20 | 22408 | 11870 | 8.54% |
| 2025-08-11 | 52.78 | 54.24 | 1.82 | 3.47% | 52.30 | 54.98 | 34637 | 18654 | 13.20% |
| 2025-08-08 | 53.69 | 52.42 | 0.22 | 0.42% | 52.29 | 55.90 | 34119 | 18206 | 13.01% |
| 2025-08-07 | 52.85 | 52.20 | -0.52 | -0.99% | 51.90 | 52.96 | 13591 | 7099 | 5.18% |
| 2025-08-06 | 52.36 | 52.72 | 0.19 | 0.36% | 52.17 | 53.38 | 21324 | 11261 | 8.13% |
| 2025-08-05 | 52.17 | 52.53 | 0.36 | 0.69% | 51.70 | 52.93 | 16582 | 8696 | 6.32% |
| 2025-08-04 | 49.50 | 52.17 | 2.46 | 4.95% | 49.50 | 52.17 | 23425 | 11964 | 8.93% |
| 2025-08-01 | 49.21 | 49.71 | 0.24 | 0.49% | 49.21 | 49.81 | 8219 | 4071 | 3.13% |
| 2025-07-31 | 49.51 | 49.47 | -0.29 | -0.58% | 49.15 | 50.30 | 12365 | 6158 | 4.71% |
| 2025-07-30 | 50.60 | 49.76 | -0.83 | -1.64% | 49.02 | 50.80 | 20678 | 10291 | 7.88% |
| 2025-07-29 | 51.02 | 50.59 | -1.60 | -3.07% | 50.01 | 51.25 | 22805 | 11525 | 8.69% |
| 2025-07-28 | 51.80 | 52.19 | 0.63 | 1.22% | 51.08 | 53.16 | 15657 | 8174 | 5.97% |
| 2025-07-25 | 52.62 | 51.56 | -0.41 | -0.79% | 51.23 | 52.68 | 14955 | 7727 | 5.70% |
| 2025-07-24 | 50.07 | 51.97 | 2.00 | 4.00% | 49.90 | 52.59 | 31025 | 16018 | 11.83% |
| 2025-07-23 | 51.30 | 49.97 | -1.04 | -2.04% | 49.96 | 51.50 | 18702 | 9423 | 7.13% |
| 2025-07-22 | 51.62 | 51.01 | -0.35 | -0.68% | 51.01 | 53.50 | 36653 | 19056 | 13.97% |
| 2025-07-21 | 50.16 | 51.36 | 1.26 | 2.51% | 49.99 | 51.50 | 22803 | 11570 | 8.69% |
| 2025-07-18 | 50.01 | 50.10 | 0.10 | 0.20% | 49.52 | 50.19 | 13336 | 6652 | 5.08% |
| 2025-07-17 | 49.55 | 50.00 | 0.27 | 0.54% | 49.55 | 50.94 | 15729 | 7899 | 6.00% |
| 2025-07-16 | 50.20 | 49.73 | -0.27 | -0.54% | 49.39 | 50.48 | 12017 | 5978 | 4.58% |
| 2025-07-15 | 49.52 | 50.00 | 0.21 | 0.42% | 48.80 | 50.02 | 20764 | 10278 | 7.91% |
| 2025-07-14 | 48.46 | 49.79 | 1.69 | 3.51% | 48.19 | 50.44 | 27934 | 13883 | 10.65% |
| 2025-07-11 | 47.62 | 48.10 | 0.59 | 1.24% | 47.25 | 48.17 | 7689 | 3673 | 2.93% |
| 2025-07-10 | 47.70 | 47.51 | -0.32 | -0.67% | 47.22 | 48.28 | 6993 | 3328 | 2.67% |
| 2025-07-09 | 48.60 | 47.83 | -0.54 | -1.12% | 47.72 | 49.10 | 11747 | 5666 | 4.48% |
| 2025-07-08 | 48.00 | 48.37 | 0.39 | 0.81% | 47.79 | 48.70 | 8438 | 4078 | 3.22% |
| 2025-07-07 | 47.78 | 47.98 | 0.20 | 0.42% | 47.35 | 47.98 | 5214 | 2485 | 1.99% |
| 2025-07-04 | 48.32 | 47.78 | -0.55 | -1.14% | 47.70 | 48.32 | 7297 | 3503 | 2.78% |
| 2025-07-03 | 48.74 | 48.33 | -0.64 | -1.31% | 47.99 | 49.55 | 12879 | 6234 | 4.91% |
| 2025-07-02 | 50.28 | 48.97 | 0.13 | 0.27% | 48.53 | 50.80 | 16043 | 7925 | 6.12% |
| 2025-07-01 | 48.59 | 48.84 | 0.10 | 0.21% | 48.08 | 48.96 | 8092 | 3936 | 3.08% |
| 2025-06-30 | 48.39 | 48.74 | 0.62 | 1.29% | 48.13 | 48.77 | 7746 | 3761 | 2.95% |
| 2025-06-27 | 47.94 | 48.12 | 0.22 | 0.46% | 47.94 | 48.47 | 6401 | 3081 | 2.44% |
| 2025-06-26 | 48.28 | 47.90 | -0.35 | -0.73% | 47.59 | 48.50 | 8960 | 4301 | 3.42% |
| 2025-06-25 | 47.48 | 48.25 | 1.03 | 2.18% | 47.09 | 48.80 | 16127 | 7761 | 6.15% |
| 2025-06-24 | 45.81 | 47.22 | 1.44 | 3.15% | 45.81 | 47.25 | 10582 | 4953 | 4.03% |
| 2025-06-23 | 45.80 | 45.78 | -0.19 | -0.41% | 45.32 | 46.15 | 9047 | 4135 | 3.45% |
| 2025-06-20 | 46.90 | 45.97 | -0.97 | -2.07% | 45.97 | 47.42 | 7655 | 3558 | 2.92% |
| 2025-06-19 | 46.51 | 46.94 | -0.01 | -0.02% | 46.51 | 47.30 | 9261 | 4348 | 3.53% |
| 2025-06-18 | 47.28 | 46.95 | -0.33 | -0.70% | 46.06 | 47.28 | 11928 | 5564 | 4.55% |
| 2025-06-17 | 47.70 | 47.28 | 0.10 | 0.21% | 47.03 | 48.09 | 8796 | 4186 | 3.35% |
| 2025-06-16 | 46.96 | 47.18 | 0.18 | 0.38% | 46.82 | 47.77 | 6570 | 3112 | 2.50% |
| 2025-06-13 | 48.00 | 47.00 | -1.20 | -2.49% | 46.81 | 48.36 | 9942 | 4699 | 3.79% |
| 2025-06-12 | 47.59 | 48.20 | 0.95 | 2.01% | 46.82 | 48.30 | 12471 | 5968 | 4.75% |
| 2025-06-11 | 47.23 | 47.25 | 0.07 | 0.15% | 47.18 | 47.91 | 9358 | 4442 | 3.57% |
| 2025-06-10 | 48.60 | 47.18 | -1.62 | -3.32% | 46.68 | 48.80 | 15417 | 7325 | 5.88% |
| 2025-06-09 | 47.99 | 48.80 | 0.96 | 2.01% | 47.99 | 49.16 | 12365 | 6003 | 4.71% |