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 | 50.95 | 50.70 | -0.30 | -0.59% | 50.03 | 50.95 | 33991 | 17112 | 5.14% |
| 2025-09-15 | 51.40 | 51.00 | -0.18 | -0.35% | 50.73 | 51.43 | 29018 | 14767 | 4.39% |
| 2025-09-12 | 50.88 | 51.18 | 0.31 | 0.61% | 50.61 | 51.70 | 45642 | 23351 | 6.91% |
| 2025-09-11 | 50.02 | 50.87 | 0.85 | 1.70% | 49.58 | 50.93 | 41989 | 21148 | 6.36% |
| 2025-09-10 | 49.83 | 50.02 | -0.27 | -0.54% | 49.83 | 50.59 | 28213 | 14150 | 4.27% |
| 2025-09-09 | 51.25 | 50.29 | -1.17 | -2.27% | 49.92 | 51.46 | 52444 | 26456 | 7.94% |
| 2025-09-08 | 51.60 | 51.46 | -0.10 | -0.19% | 51.00 | 51.96 | 46410 | 23880 | 7.02% |
| 2025-09-05 | 50.25 | 51.56 | 1.36 | 2.71% | 49.88 | 51.58 | 51616 | 26325 | 7.81% |
| 2025-09-04 | 51.44 | 50.20 | -1.24 | -2.41% | 49.32 | 52.40 | 73590 | 37581 | 11.14% |
| 2025-09-03 | 54.54 | 51.44 | -3.10 | -5.68% | 51.11 | 54.76 | 86337 | 45528 | 13.07% |
| 2025-09-02 | 56.62 | 54.54 | -2.08 | -3.67% | 54.00 | 56.63 | 96648 | 52879 | 14.63% |
| 2025-09-01 | 57.00 | 56.62 | 0.52 | 0.93% | 56.21 | 58.03 | 115689 | 66154 | 17.51% |
| 2025-08-29 | 55.59 | 56.10 | -0.37 | -0.66% | 55.58 | 57.99 | 112161 | 63873 | 16.98% |
| 2025-08-28 | 56.32 | 56.47 | -0.94 | -1.64% | 54.95 | 57.98 | 137855 | 77773 | 20.87% |
| 2025-08-27 | 56.65 | 57.41 | 0.91 | 1.61% | 55.80 | 58.53 | 155564 | 89116 | 23.55% |
| 2025-08-26 | 57.80 | 56.50 | -1.36 | -2.35% | 56.20 | 57.80 | 122144 | 69336 | 18.49% |
| 2025-08-25 | 55.81 | 57.86 | 2.56 | 4.63% | 55.58 | 58.98 | 191421 | 109692 | 28.97% |
| 2025-08-22 | 54.43 | 55.30 | 1.15 | 2.12% | 54.13 | 56.88 | 148050 | 82423 | 22.41% |
| 2025-08-21 | 53.80 | 54.15 | -0.35 | -0.64% | 53.70 | 55.80 | 88470 | 48270 | 13.39% |
| 2025-08-20 | 54.10 | 54.50 | 0.32 | 0.59% | 53.80 | 55.55 | 85748 | 46886 | 12.98% |
| 2025-08-19 | 53.99 | 54.18 | 0.20 | 0.37% | 53.60 | 54.98 | 108069 | 58717 | 16.36% |
| 2025-08-18 | 52.50 | 53.98 | 1.66 | 3.17% | 52.29 | 54.30 | 120705 | 64779 | 18.27% |
| 2025-08-15 | 51.80 | 52.32 | 0.53 | 1.02% | 51.76 | 52.45 | 43521 | 22743 | 6.59% |
| 2025-08-14 | 52.19 | 51.79 | -0.65 | -1.24% | 51.61 | 52.55 | 48916 | 25479 | 7.40% |
| 2025-08-13 | 52.24 | 52.44 | 0.23 | 0.44% | 52.07 | 52.65 | 43620 | 22815 | 6.60% |
| 2025-08-12 | 52.80 | 52.21 | -0.79 | -1.49% | 52.01 | 52.97 | 48613 | 25444 | 7.36% |
| 2025-08-11 | 52.80 | 53.00 | -0.01 | -0.02% | 52.57 | 53.44 | 48397 | 25646 | 7.33% |
| 2025-08-08 | 53.60 | 53.01 | -1.19 | -2.20% | 52.80 | 53.70 | 65070 | 34636 | 9.85% |
| 2025-08-07 | 52.24 | 54.20 | 1.97 | 3.77% | 51.37 | 55.00 | 136905 | 73131 | 20.72% |
| 2025-08-06 | 52.26 | 52.23 | 0.23 | 0.44% | 51.65 | 52.30 | 35595 | 18523 | 5.39% |
| 2025-08-05 | 51.99 | 52.00 | 0.20 | 0.39% | 51.75 | 52.30 | 32945 | 17124 | 4.99% |
| 2025-08-04 | 51.23 | 51.80 | 0.32 | 0.62% | 51.05 | 51.85 | 26750 | 13791 | 4.05% |
| 2025-08-01 | 52.50 | 51.48 | -0.74 | -1.42% | 51.32 | 52.55 | 41672 | 21581 | 6.31% |
| 2025-07-31 | 52.03 | 52.22 | -0.19 | -0.36% | 51.88 | 52.75 | 44447 | 23255 | 6.73% |
| 2025-07-30 | 53.99 | 52.41 | -1.67 | -3.09% | 52.00 | 54.05 | 85655 | 45330 | 12.96% |
| 2025-07-29 | 54.78 | 54.08 | -0.67 | -1.22% | 53.60 | 54.78 | 66054 | 35683 | 10.00% |
| 2025-07-28 | 54.31 | 54.75 | 0.35 | 0.64% | 53.79 | 55.30 | 81361 | 44484 | 12.31% |
| 2025-07-25 | 54.88 | 54.40 | -0.50 | -0.91% | 53.71 | 54.88 | 96754 | 52520 | 14.64% |
| 2025-07-24 | 53.19 | 54.90 | 1.88 | 3.55% | 53.02 | 55.37 | 149907 | 81939 | 22.69% |
| 2025-07-23 | 53.60 | 53.02 | -0.84 | -1.56% | 52.86 | 54.08 | 66084 | 35270 | 10.00% |
| 2025-07-22 | 54.15 | 53.86 | -0.67 | -1.23% | 53.57 | 54.65 | 71165 | 38355 | 10.77% |
| 2025-07-21 | 54.00 | 54.53 | 0.14 | 0.26% | 53.55 | 55.13 | 87780 | 47792 | 13.29% |
| 2025-07-18 | 53.98 | 54.39 | 0.94 | 1.76% | 53.44 | 55.69 | 114959 | 62788 | 17.40% |
| 2025-07-17 | 53.00 | 53.45 | 0.15 | 0.28% | 52.52 | 53.68 | 52461 | 27903 | 7.94% |
| 2025-07-16 | 53.03 | 53.30 | 0.07 | 0.13% | 52.58 | 53.64 | 53691 | 28456 | 8.13% |
| 2025-07-15 | 53.83 | 53.23 | -0.79 | -1.46% | 52.80 | 54.98 | 78919 | 42462 | 11.94% |
| 2025-07-14 | 55.08 | 54.02 | -1.06 | -1.92% | 53.80 | 56.09 | 105854 | 57714 | 16.02% |
| 2025-07-11 | 53.50 | 55.08 | 2.17 | 4.10% | 53.50 | 57.50 | 199502 | 109961 | 30.20% |
| 2025-07-10 | 52.11 | 52.91 | 1.11 | 2.14% | 51.82 | 53.51 | 94519 | 49855 | 14.31% |
| 2025-07-09 | 53.00 | 51.80 | -1.28 | -2.41% | 51.63 | 53.00 | 68170 | 35526 | 10.32% |
| 2025-07-08 | 52.00 | 53.08 | 0.56 | 1.07% | 51.99 | 53.59 | 75996 | 40383 | 11.50% |
| 2025-07-07 | 51.62 | 52.52 | 0.51 | 0.98% | 51.32 | 53.20 | 53198 | 27849 | 8.22% |
| 2025-07-04 | 54.05 | 52.01 | -1.90 | -3.52% | 52.00 | 54.09 | 73349 | 38472 | 11.33% |
| 2025-07-03 | 54.40 | 53.91 | -0.57 | -1.05% | 53.49 | 54.48 | 60782 | 32745 | 9.39% |
| 2025-07-02 | 53.91 | 54.48 | 0.61 | 1.13% | 53.18 | 55.48 | 102317 | 55802 | 15.80% |
| 2025-07-01 | 54.50 | 53.87 | -1.00 | -1.82% | 53.61 | 54.50 | 81259 | 43877 | 12.55% |
| 2025-06-30 | 52.82 | 54.87 | 2.25 | 4.28% | 52.15 | 54.95 | 131592 | 70552 | 20.32% |
| 2025-06-27 | 51.30 | 52.62 | 1.46 | 2.85% | 51.30 | 52.88 | 109885 | 57570 | 16.97% |
| 2025-06-26 | 52.31 | 51.16 | -1.15 | -2.20% | 50.83 | 52.31 | 78978 | 40602 | 12.20% |
| 2025-06-25 | 52.33 | 52.31 | 0.12 | 0.23% | 51.50 | 52.54 | 74689 | 38870 | 11.54% |
| 2025-06-24 | 51.72 | 52.19 | 0.47 | 0.91% | 51.30 | 52.60 | 71620 | 37384 | 11.06% |
| 2025-06-23 | 50.56 | 51.72 | 0.19 | 0.37% | 50.36 | 51.84 | 55164 | 28416 | 8.52% |
| 2025-06-20 | 51.40 | 51.53 | -0.04 | -0.08% | 51.32 | 52.50 | 63950 | 33155 | 9.88% |
| 2025-06-19 | 52.74 | 51.57 | -1.42 | -2.68% | 51.37 | 52.98 | 76995 | 40100 | 11.89% |
| 2025-06-18 | 54.00 | 52.99 | -1.71 | -3.13% | 52.66 | 54.17 | 103792 | 55154 | 16.03% |
| 2025-06-17 | 55.44 | 54.70 | -1.36 | -2.43% | 54.42 | 57.50 | 116929 | 64847 | 18.06% |
| 2025-06-16 | 55.10 | 56.06 | -0.98 | -1.72% | 54.26 | 57.10 | 125615 | 70143 | 19.40% |
| 2025-06-13 | 57.16 | 57.04 | 0.02 | 0.04% | 56.31 | 59.02 | 186371 | 107611 | 28.79% |
| 2025-06-12 | 56.98 | 57.02 | -0.97 | -1.67% | 55.14 | 59.18 | 212686 | 120850 | 32.85% |
| 2025-06-11 | 55.10 | 57.99 | 2.33 | 4.19% | 54.33 | 61.18 | 290897 | 167733 | 44.93% |
| 2025-06-10 | 54.00 | 55.66 | 1.86 | 3.46% | 52.57 | 57.64 | 228909 | 125796 | 35.36% |
| 2025-06-09 | 51.30 | 53.80 | 3.23 | 6.39% | 51.30 | 55.11 | 170351 | 90568 | 26.31% |