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 | 52.62 | 52.70 | -0.10 | -0.19% | 52.45 | 52.98 | 33498 | 17644 | 2.29% |
| 2025-09-15 | 53.70 | 52.80 | 0.15 | 0.28% | 52.71 | 53.72 | 39260 | 20868 | 2.68% |
| 2025-09-12 | 53.00 | 52.65 | -0.35 | -0.66% | 52.53 | 53.36 | 47538 | 25153 | 3.24% |
| 2025-09-11 | 52.70 | 53.00 | 0.88 | 1.69% | 51.87 | 53.30 | 42024 | 22179 | 2.87% |
| 2025-09-10 | 52.11 | 52.12 | 0.08 | 0.15% | 51.88 | 52.78 | 25565 | 13370 | 1.74% |
| 2025-09-09 | 53.51 | 52.04 | -1.66 | -3.09% | 51.70 | 53.51 | 43895 | 23013 | 2.99% |
| 2025-09-08 | 53.82 | 53.70 | -0.16 | -0.30% | 52.79 | 53.97 | 44503 | 23734 | 3.04% |
| 2025-09-05 | 53.00 | 53.86 | 1.11 | 2.10% | 52.53 | 53.96 | 43784 | 23336 | 2.99% |
| 2025-09-04 | 55.66 | 52.75 | -2.90 | -5.21% | 52.14 | 55.98 | 66545 | 35911 | 4.54% |
| 2025-09-03 | 56.64 | 55.65 | -0.93 | -1.64% | 55.27 | 58.11 | 68918 | 38962 | 4.70% |
| 2025-09-02 | 59.33 | 56.58 | -1.94 | -3.32% | 56.21 | 59.37 | 74222 | 42504 | 5.06% |
| 2025-09-01 | 59.00 | 58.52 | 0.11 | 0.19% | 57.28 | 59.20 | 72173 | 42096 | 4.92% |
| 2025-08-29 | 59.99 | 58.41 | -1.17 | -1.96% | 57.81 | 60.00 | 97889 | 57257 | 6.68% |
| 2025-08-28 | 56.12 | 59.58 | 3.15 | 5.58% | 56.01 | 59.86 | 142416 | 83442 | 9.72% |
| 2025-08-27 | 57.65 | 56.43 | -1.13 | -1.96% | 56.35 | 59.10 | 98246 | 56919 | 6.70% |
| 2025-08-26 | 58.00 | 57.56 | -0.89 | -1.52% | 57.27 | 58.30 | 69909 | 40387 | 4.77% |
| 2025-08-25 | 58.76 | 58.45 | 0.25 | 0.43% | 57.58 | 59.36 | 109545 | 63949 | 7.47% |
| 2025-08-22 | 55.43 | 58.20 | 2.77 | 5.00% | 55.32 | 58.50 | 129387 | 74132 | 8.83% |
| 2025-08-21 | 56.67 | 55.43 | -1.55 | -2.72% | 55.20 | 57.05 | 69322 | 38856 | 4.73% |
| 2025-08-20 | 55.28 | 56.98 | 0.91 | 1.62% | 54.20 | 57.35 | 113265 | 63218 | 7.73% |
| 2025-08-19 | 56.92 | 56.07 | -0.85 | -1.49% | 55.98 | 58.00 | 96813 | 55023 | 6.60% |
| 2025-08-18 | 56.35 | 56.92 | 0.56 | 0.99% | 55.50 | 57.05 | 154409 | 86996 | 10.53% |
| 2025-08-15 | 54.03 | 56.36 | 2.00 | 3.68% | 54.02 | 57.50 | 70827 | 39483 | 11.80% |
| 2025-08-14 | 55.23 | 54.36 | -1.29 | -2.32% | 54.35 | 56.58 | 52672 | 29280 | 8.78% |
| 2025-08-13 | 55.40 | 55.65 | -0.17 | -0.30% | 55.04 | 55.95 | 38212 | 21207 | 6.37% |
| 2025-08-12 | 54.13 | 55.82 | 1.74 | 3.22% | 53.62 | 56.22 | 63018 | 34681 | 10.50% |
| 2025-08-11 | 53.61 | 54.08 | 0.40 | 0.75% | 53.48 | 54.10 | 21804 | 11750 | 3.63% |
| 2025-08-08 | 54.80 | 53.68 | -1.60 | -2.89% | 53.60 | 54.89 | 33442 | 18062 | 5.57% |
| 2025-08-07 | 54.51 | 55.28 | 0.60 | 1.10% | 54.01 | 55.85 | 49538 | 27229 | 8.26% |
| 2025-08-06 | 54.24 | 54.68 | 0.09 | 0.16% | 53.95 | 54.84 | 31715 | 17237 | 5.29% |
| 2025-08-05 | 54.00 | 54.59 | 0.57 | 1.06% | 54.00 | 54.98 | 32505 | 17718 | 5.42% |
| 2025-08-04 | 53.88 | 54.02 | -0.02 | -0.04% | 53.60 | 54.16 | 19271 | 10387 | 3.21% |
| 2025-08-01 | 53.82 | 54.04 | 0.25 | 0.46% | 53.36 | 54.39 | 24190 | 13016 | 4.03% |
| 2025-07-31 | 54.22 | 53.79 | -0.41 | -0.76% | 53.60 | 54.38 | 31032 | 16769 | 5.17% |
| 2025-07-30 | 54.64 | 54.20 | -0.58 | -1.06% | 53.58 | 54.95 | 32040 | 17369 | 5.34% |
| 2025-07-29 | 55.29 | 54.78 | -0.51 | -0.92% | 54.66 | 56.47 | 44098 | 24412 | 7.35% |
| 2025-07-28 | 56.00 | 55.29 | -0.73 | -1.30% | 55.00 | 56.58 | 33333 | 18464 | 5.56% |
| 2025-07-25 | 56.00 | 56.02 | -0.22 | -0.39% | 54.70 | 56.18 | 56371 | 31204 | 9.40% |
| 2025-07-24 | 52.60 | 56.24 | 2.93 | 5.50% | 52.52 | 57.50 | 88675 | 49160 | 14.78% |
| 2025-07-23 | 52.51 | 53.31 | 1.53 | 2.95% | 52.15 | 54.30 | 52653 | 28105 | 8.78% |
| 2025-07-22 | 51.60 | 51.78 | 0.08 | 0.15% | 51.40 | 52.13 | 18223 | 9447 | 3.04% |
| 2025-07-21 | 52.20 | 51.70 | -0.48 | -0.92% | 51.20 | 52.26 | 25515 | 13184 | 4.25% |
| 2025-07-18 | 52.08 | 52.18 | 0.25 | 0.48% | 51.43 | 52.30 | 21687 | 11251 | 3.61% |
| 2025-07-17 | 51.87 | 51.93 | 0.01 | 0.02% | 51.46 | 52.06 | 20974 | 10861 | 3.50% |
| 2025-07-16 | 52.02 | 51.92 | -0.58 | -1.10% | 50.11 | 52.47 | 24632 | 12750 | 4.11% |
| 2025-07-15 | 52.81 | 52.50 | -0.31 | -0.59% | 52.18 | 53.12 | 18077 | 9501 | 3.01% |
| 2025-07-14 | 52.88 | 52.81 | -0.07 | -0.13% | 52.56 | 53.25 | 13022 | 6886 | 2.17% |
| 2025-07-11 | 52.28 | 52.88 | 0.43 | 0.82% | 52.28 | 53.32 | 17067 | 9027 | 2.84% |
| 2025-07-10 | 52.33 | 52.45 | 0.12 | 0.23% | 52.08 | 52.65 | 9288 | 4863 | 1.55% |
| 2025-07-09 | 52.83 | 52.33 | -0.49 | -0.93% | 52.20 | 53.40 | 12451 | 6547 | 2.08% |
| 2025-07-08 | 52.06 | 52.82 | 0.65 | 1.25% | 52.06 | 53.01 | 14997 | 7912 | 2.50% |
| 2025-07-07 | 52.37 | 52.17 | -0.30 | -0.57% | 52.01 | 52.62 | 12296 | 6426 | 2.05% |
| 2025-07-04 | 52.99 | 52.47 | -0.83 | -1.56% | 52.04 | 53.52 | 22295 | 11739 | 3.72% |
| 2025-07-03 | 52.75 | 53.30 | 0.55 | 1.04% | 52.44 | 54.80 | 28129 | 15053 | 4.69% |
| 2025-07-02 | 54.03 | 52.75 | -1.84 | -3.37% | 52.58 | 54.57 | 32456 | 17246 | 5.41% |
| 2025-07-01 | 55.01 | 54.59 | -0.42 | -0.76% | 54.55 | 55.97 | 43452 | 23997 | 7.24% |
| 2025-06-30 | 53.38 | 55.01 | 2.80 | 5.36% | 53.21 | 56.30 | 61822 | 34009 | 10.30% |
| 2025-06-27 | 52.60 | 52.21 | 0.08 | 0.15% | 51.92 | 53.18 | 20677 | 10852 | 3.45% |
| 2025-06-26 | 53.00 | 52.13 | -0.80 | -1.51% | 52.11 | 53.35 | 21591 | 11381 | 3.60% |
| 2025-06-25 | 52.07 | 52.93 | 1.01 | 1.95% | 51.60 | 52.99 | 29395 | 15404 | 4.90% |
| 2025-06-24 | 51.30 | 51.92 | 0.77 | 1.51% | 51.30 | 52.27 | 19371 | 10056 | 3.23% |
| 2025-06-23 | 49.71 | 51.15 | 0.93 | 1.85% | 49.53 | 52.56 | 27939 | 14378 | 4.66% |
| 2025-06-20 | 50.36 | 50.22 | -0.17 | -0.34% | 50.20 | 51.42 | 15088 | 7656 | 2.51% |
| 2025-06-19 | 51.55 | 50.39 | -1.13 | -2.19% | 50.31 | 51.74 | 18909 | 9631 | 3.15% |
| 2025-06-18 | 51.50 | 51.52 | 0.00 | 0.00% | 51.05 | 51.92 | 13721 | 7062 | 2.29% |
| 2025-06-17 | 52.36 | 51.52 | -0.83 | -1.59% | 51.10 | 52.44 | 19647 | 10123 | 3.27% |
| 2025-06-16 | 53.68 | 52.35 | -1.37 | -2.55% | 52.22 | 53.69 | 28146 | 14811 | 4.69% |
| 2025-06-13 | 52.50 | 53.72 | 1.17 | 2.23% | 52.10 | 54.60 | 66554 | 35766 | 11.09% |
| 2025-06-12 | 52.60 | 52.55 | -0.07 | -0.13% | 52.26 | 53.43 | 22742 | 12002 | 3.79% |
| 2025-06-11 | 51.64 | 52.62 | 0.98 | 1.90% | 51.64 | 53.48 | 27128 | 14286 | 4.52% |
| 2025-06-10 | 52.40 | 51.64 | -1.02 | -1.94% | 50.82 | 52.60 | 22401 | 11575 | 3.73% |
| 2025-06-09 | 52.36 | 52.66 | 0.30 | 0.57% | 52.00 | 52.70 | 15997 | 8380 | 2.67% |