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 | 55.28 | 53.25 | -1.93 | -3.50% | 52.38 | 55.37 | 104890 | 55930 | 3.31% |
| 2025-09-15 | 54.75 | 55.18 | 0.23 | 0.42% | 53.90 | 55.35 | 41508 | 22713 | 1.31% |
| 2025-09-12 | 55.31 | 54.95 | -0.37 | -0.67% | 54.61 | 55.89 | 37963 | 20860 | 1.20% |
| 2025-09-11 | 55.01 | 55.32 | -0.68 | -1.21% | 54.39 | 55.72 | 42392 | 23256 | 1.34% |
| 2025-09-10 | 54.13 | 56.00 | 0.40 | 0.72% | 54.11 | 56.66 | 68689 | 38357 | 2.17% |
| 2025-09-09 | 54.38 | 55.60 | 1.72 | 3.19% | 53.80 | 57.72 | 144227 | 80472 | 4.55% |
| 2025-09-08 | 51.12 | 53.88 | 3.14 | 6.19% | 51.12 | 54.25 | 130465 | 69684 | 4.11% |
| 2025-09-05 | 48.26 | 50.74 | 2.47 | 5.12% | 47.94 | 51.38 | 105911 | 52854 | 3.34% |
| 2025-09-04 | 48.29 | 48.27 | -0.11 | -0.23% | 47.71 | 48.80 | 33606 | 16166 | 1.06% |
| 2025-09-03 | 48.99 | 48.38 | -0.23 | -0.47% | 48.33 | 49.55 | 57776 | 28227 | 1.82% |
| 2025-09-02 | 47.86 | 48.61 | 0.68 | 1.42% | 47.74 | 48.95 | 85958 | 41715 | 2.71% |
| 2025-09-01 | 47.30 | 47.93 | 0.63 | 1.33% | 47.29 | 48.20 | 48900 | 23345 | 1.54% |
| 2025-08-29 | 47.60 | 47.30 | -0.29 | -0.61% | 47.21 | 47.82 | 31113 | 14781 | 0.98% |
| 2025-08-28 | 47.37 | 47.59 | 0.22 | 0.46% | 47.00 | 47.78 | 26421 | 12501 | 0.83% |
| 2025-08-27 | 48.08 | 47.37 | -0.70 | -1.46% | 47.31 | 48.19 | 30284 | 14453 | 0.95% |
| 2025-08-26 | 48.44 | 48.07 | -0.37 | -0.76% | 48.02 | 48.44 | 24415 | 11774 | 0.77% |
| 2025-08-25 | 47.85 | 48.44 | 0.63 | 1.32% | 47.76 | 48.49 | 31466 | 15130 | 0.99% |
| 2025-08-22 | 47.82 | 47.81 | -0.01 | -0.02% | 47.50 | 47.83 | 16536 | 7883 | 0.52% |
| 2025-08-21 | 47.75 | 47.82 | 0.15 | 0.31% | 47.60 | 47.95 | 18833 | 8998 | 0.59% |
| 2025-08-20 | 47.36 | 47.67 | 0.39 | 0.82% | 47.12 | 47.80 | 18030 | 8559 | 0.57% |
| 2025-08-19 | 47.39 | 47.28 | -0.09 | -0.19% | 47.20 | 47.49 | 15130 | 7151 | 0.48% |
| 2025-08-18 | 47.35 | 47.37 | 0.03 | 0.06% | 47.17 | 47.50 | 16161 | 7649 | 0.51% |
| 2025-08-15 | 47.25 | 47.34 | 0.08 | 0.17% | 47.06 | 47.38 | 12623 | 5965 | 0.40% |
| 2025-08-14 | 47.74 | 47.26 | -0.49 | -1.03% | 47.22 | 47.80 | 13731 | 6517 | 0.43% |
| 2025-08-13 | 47.73 | 47.75 | 0.02 | 0.04% | 47.65 | 47.85 | 11591 | 5534 | 0.37% |
| 2025-08-12 | 47.69 | 47.73 | 0.05 | 0.10% | 47.58 | 47.85 | 9900 | 4725 | 0.31% |
| 2025-08-11 | 47.65 | 47.68 | -0.06 | -0.13% | 47.41 | 47.77 | 10215 | 4860 | 0.32% |
| 2025-08-08 | 47.85 | 47.74 | 0.04 | 0.08% | 47.57 | 48.05 | 16855 | 8062 | 0.53% |
| 2025-08-07 | 47.41 | 47.70 | 0.29 | 0.61% | 47.30 | 47.79 | 16628 | 7919 | 0.52% |
| 2025-08-06 | 47.37 | 47.41 | 0.06 | 0.13% | 47.15 | 47.47 | 13469 | 6374 | 0.42% |
| 2025-08-05 | 47.16 | 47.35 | 0.20 | 0.42% | 47.07 | 47.43 | 13915 | 6580 | 0.44% |
| 2025-08-04 | 47.05 | 47.15 | 0.16 | 0.34% | 47.02 | 47.28 | 14281 | 6736 | 0.45% |
| 2025-08-01 | 47.20 | 46.99 | -0.06 | -0.13% | 46.93 | 47.20 | 10985 | 5164 | 0.35% |
| 2025-07-31 | 47.88 | 47.05 | -0.84 | -1.75% | 46.84 | 47.88 | 28588 | 13503 | 0.90% |
| 2025-07-30 | 47.77 | 47.89 | 0.10 | 0.21% | 47.59 | 47.93 | 15757 | 7530 | 0.50% |
| 2025-07-29 | 48.04 | 47.79 | -0.25 | -0.52% | 47.50 | 48.05 | 19975 | 9527 | 0.63% |
| 2025-07-28 | 48.31 | 48.04 | -0.37 | -0.76% | 47.92 | 48.39 | 24002 | 11535 | 0.76% |
| 2025-07-25 | 48.50 | 48.41 | -0.05 | -0.10% | 48.35 | 48.75 | 22548 | 10925 | 0.71% |
| 2025-07-24 | 48.31 | 48.46 | 0.07 | 0.14% | 48.26 | 48.52 | 20919 | 10121 | 0.66% |
| 2025-07-23 | 48.48 | 48.39 | 0.06 | 0.12% | 48.26 | 48.80 | 30677 | 14861 | 0.97% |
| 2025-07-22 | 48.10 | 48.33 | 0.24 | 0.50% | 48.06 | 48.36 | 20657 | 9959 | 0.65% |
| 2025-07-21 | 48.09 | 48.09 | -0.03 | -0.06% | 48.00 | 48.19 | 17240 | 8296 | 0.54% |
| 2025-07-18 | 48.18 | 48.12 | -0.04 | -0.08% | 47.93 | 48.20 | 15972 | 7678 | 0.50% |
| 2025-07-17 | 48.19 | 48.16 | -0.03 | -0.06% | 48.01 | 48.38 | 16495 | 7936 | 0.52% |
| 2025-07-16 | 48.12 | 48.19 | 0.07 | 0.15% | 48.07 | 48.45 | 15345 | 7402 | 0.48% |
| 2025-07-15 | 48.90 | 48.12 | -0.70 | -1.43% | 48.00 | 48.94 | 28552 | 13764 | 0.90% |
| 2025-07-14 | 50.28 | 50.54 | 0.26 | 0.52% | 50.26 | 50.61 | 24894 | 12567 | 0.79% |
| 2025-07-11 | 50.21 | 50.28 | 0.07 | 0.14% | 50.11 | 50.45 | 21856 | 10990 | 0.69% |
| 2025-07-10 | 50.37 | 50.21 | -0.16 | -0.32% | 50.10 | 50.37 | 17255 | 8660 | 0.54% |
| 2025-07-09 | 50.10 | 50.37 | 0.17 | 0.34% | 49.92 | 51.11 | 37124 | 18732 | 1.17% |
| 2025-07-08 | 49.76 | 50.20 | 0.76 | 1.54% | 49.46 | 50.26 | 30150 | 15025 | 0.95% |
| 2025-07-07 | 49.38 | 49.44 | 0.06 | 0.12% | 49.30 | 49.62 | 9576 | 4737 | 0.30% |
| 2025-07-04 | 49.55 | 49.38 | -0.17 | -0.34% | 49.18 | 49.62 | 16272 | 8037 | 0.51% |
| 2025-07-03 | 49.54 | 49.55 | 0.00 | 0.00% | 49.45 | 49.79 | 12654 | 6268 | 0.40% |
| 2025-07-02 | 49.77 | 49.55 | -0.28 | -0.56% | 49.42 | 49.94 | 19308 | 9583 | 0.61% |
| 2025-07-01 | 49.75 | 49.83 | 0.08 | 0.16% | 49.40 | 50.06 | 22104 | 10985 | 0.70% |
| 2025-06-30 | 49.55 | 49.75 | 0.18 | 0.36% | 49.27 | 49.79 | 20886 | 10361 | 0.66% |
| 2025-06-27 | 49.21 | 49.57 | 0.23 | 0.47% | 49.21 | 49.72 | 25720 | 12709 | 0.81% |
| 2025-06-26 | 49.93 | 49.34 | -0.62 | -1.24% | 49.31 | 49.93 | 26890 | 13326 | 0.85% |
| 2025-06-25 | 49.59 | 49.96 | 0.27 | 0.54% | 49.30 | 49.96 | 33551 | 16640 | 1.06% |
| 2025-06-24 | 49.31 | 49.69 | 0.18 | 0.36% | 49.19 | 49.69 | 32951 | 16286 | 1.04% |
| 2025-06-23 | 49.63 | 49.51 | -0.12 | -0.24% | 49.05 | 49.63 | 22400 | 11047 | 0.71% |
| 2025-06-20 | 49.65 | 49.63 | -0.22 | -0.44% | 49.50 | 50.00 | 25400 | 12618 | 0.80% |
| 2025-06-19 | 51.40 | 49.85 | -1.95 | -3.76% | 49.79 | 51.50 | 49007 | 24755 | 1.55% |
| 2025-06-18 | 51.67 | 51.80 | 0.16 | 0.31% | 50.78 | 51.93 | 34497 | 17728 | 1.09% |
| 2025-06-17 | 51.24 | 51.64 | 0.38 | 0.74% | 51.00 | 52.55 | 46152 | 23918 | 1.46% |
| 2025-06-16 | 51.66 | 51.26 | -0.65 | -1.25% | 51.15 | 52.20 | 48887 | 25223 | 1.54% |
| 2025-06-13 | 53.03 | 51.91 | -1.04 | -1.96% | 51.80 | 54.10 | 80204 | 42083 | 2.53% |
| 2025-06-12 | 53.05 | 52.95 | -0.77 | -1.43% | 52.21 | 55.96 | 95213 | 50898 | 3.00% |
| 2025-06-11 | 51.77 | 53.72 | 2.31 | 4.49% | 51.77 | 56.55 | 139015 | 76664 | 4.38% |
| 2025-06-10 | 50.20 | 51.41 | 1.21 | 2.41% | 49.51 | 51.41 | 41594 | 20845 | 1.31% |
| 2025-06-09 | 50.56 | 50.20 | -0.19 | -0.38% | 49.68 | 50.56 | 34470 | 17276 | 1.09% |