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 | 52.85 | 54.66 | 1.59 | 3.00% | 52.85 | 55.33 | 37680 | 20450 | 9.07% |
| 2025-09-15 | 53.41 | 53.07 | -0.34 | -0.64% | 52.80 | 55.17 | 43359 | 23405 | 10.44% |
| 2025-09-12 | 55.33 | 53.41 | -2.49 | -4.45% | 53.02 | 55.87 | 45523 | 24536 | 10.96% |
| 2025-09-11 | 52.25 | 55.90 | 4.10 | 7.92% | 51.43 | 56.89 | 63407 | 34585 | 15.27% |
| 2025-09-10 | 53.49 | 51.80 | -1.86 | -3.47% | 51.61 | 54.16 | 34387 | 18054 | 8.28% |
| 2025-09-09 | 54.62 | 53.66 | -1.44 | -2.61% | 51.85 | 55.48 | 53554 | 28694 | 12.89% |
| 2025-09-08 | 52.00 | 55.10 | 3.63 | 7.05% | 52.00 | 56.28 | 68204 | 36925 | 16.42% |
| 2025-09-05 | 50.53 | 51.47 | 0.68 | 1.34% | 49.41 | 51.88 | 47618 | 24101 | 11.46% |
| 2025-09-04 | 53.41 | 50.79 | -3.15 | -5.84% | 49.51 | 55.86 | 74396 | 38745 | 17.91% |
| 2025-09-03 | 49.60 | 53.94 | 4.90 | 9.99% | 49.59 | 53.94 | 44312 | 23644 | 10.67% |
| 2025-09-02 | 49.38 | 49.04 | 0.09 | 0.18% | 47.18 | 49.77 | 25050 | 12120 | 6.03% |
| 2025-09-01 | 50.04 | 48.95 | -0.84 | -1.69% | 48.80 | 50.38 | 22604 | 11142 | 5.44% |
| 2025-08-29 | 49.90 | 49.79 | -0.61 | -1.21% | 49.52 | 50.66 | 15711 | 7859 | 3.78% |
| 2025-08-28 | 51.72 | 50.40 | -1.10 | -2.14% | 48.50 | 51.90 | 30902 | 15427 | 7.44% |
| 2025-08-27 | 52.35 | 51.50 | -0.86 | -1.64% | 51.50 | 54.10 | 19083 | 10091 | 4.55% |
| 2025-08-26 | 53.79 | 52.36 | -1.72 | -3.18% | 52.10 | 53.79 | 20984 | 11091 | 5.00% |
| 2025-08-25 | 54.12 | 54.08 | -0.20 | -0.37% | 53.42 | 55.40 | 23655 | 12850 | 5.64% |
| 2025-08-22 | 55.41 | 54.28 | -0.76 | -1.38% | 54.11 | 55.41 | 15403 | 8413 | 3.67% |
| 2025-08-21 | 55.55 | 55.04 | -0.51 | -0.92% | 54.82 | 55.79 | 18145 | 10020 | 4.33% |
| 2025-08-20 | 55.50 | 55.55 | -0.41 | -0.73% | 54.63 | 56.18 | 17816 | 9845 | 4.25% |
| 2025-08-19 | 55.60 | 55.96 | 0.81 | 1.47% | 54.05 | 56.35 | 37507 | 20761 | 8.94% |
| 2025-08-18 | 54.70 | 55.15 | 0.42 | 0.77% | 54.20 | 55.68 | 18336 | 10074 | 4.37% |
| 2025-08-15 | 54.13 | 54.73 | 0.72 | 1.33% | 54.00 | 55.50 | 13664 | 7503 | 3.26% |
| 2025-08-14 | 55.59 | 54.01 | -1.78 | -3.19% | 54.01 | 55.90 | 19575 | 10727 | 4.67% |
| 2025-08-13 | 55.31 | 55.79 | 0.37 | 0.67% | 54.86 | 56.38 | 17653 | 9807 | 4.21% |
| 2025-08-12 | 56.98 | 55.42 | -1.61 | -2.82% | 55.30 | 56.98 | 17004 | 9499 | 4.05% |
| 2025-08-11 | 54.75 | 57.03 | 2.28 | 4.16% | 54.60 | 58.00 | 28708 | 16185 | 6.84% |
| 2025-08-08 | 56.38 | 54.75 | -2.00 | -3.52% | 54.56 | 56.75 | 28719 | 15852 | 6.85% |
| 2025-08-07 | 60.00 | 56.75 | -3.35 | -5.57% | 56.36 | 60.58 | 32727 | 18835 | 7.80% |
| 2025-08-06 | 58.25 | 60.10 | 1.83 | 3.14% | 57.05 | 60.66 | 36501 | 21574 | 8.70% |
| 2025-08-05 | 57.14 | 58.27 | 1.62 | 2.86% | 56.01 | 60.09 | 45127 | 26255 | 10.76% |
| 2025-08-04 | 53.93 | 56.65 | 2.60 | 4.81% | 53.43 | 56.70 | 28065 | 15483 | 6.69% |
| 2025-08-01 | 55.00 | 54.05 | -0.35 | -0.64% | 53.39 | 55.15 | 21568 | 11677 | 5.14% |
| 2025-07-31 | 55.49 | 54.40 | 0.00 | 0.00% | 53.88 | 55.85 | 33163 | 18230 | 7.91% |
| 2025-07-30 | 55.70 | 54.40 | -1.18 | -2.12% | 53.97 | 56.10 | 22265 | 12235 | 5.31% |
| 2025-07-29 | 55.78 | 55.58 | -0.26 | -0.47% | 54.73 | 55.97 | 19883 | 11020 | 4.74% |
| 2025-07-28 | 57.00 | 55.84 | -0.99 | -1.74% | 55.30 | 58.49 | 29057 | 16408 | 6.93% |
| 2025-07-25 | 57.00 | 56.83 | -0.62 | -1.08% | 55.95 | 58.38 | 31181 | 17729 | 7.43% |
| 2025-07-24 | 59.50 | 57.45 | -3.30 | -5.43% | 56.32 | 61.13 | 44637 | 25797 | 10.64% |
| 2025-07-23 | 59.73 | 60.75 | 0.94 | 1.57% | 59.08 | 62.55 | 45816 | 27890 | 10.92% |
| 2025-07-22 | 62.31 | 59.81 | -1.86 | -3.02% | 58.70 | 62.90 | 55009 | 33203 | 13.12% |
| 2025-07-21 | 57.50 | 61.67 | 5.61 | 10.01% | 57.18 | 61.67 | 48807 | 29407 | 11.64% |
| 2025-07-18 | 58.00 | 56.06 | -2.14 | -3.68% | 55.65 | 58.86 | 38880 | 22037 | 9.27% |
| 2025-07-17 | 54.10 | 58.20 | 2.41 | 4.32% | 52.70 | 59.12 | 73102 | 41002 | 17.43% |
| 2025-07-16 | 50.83 | 55.79 | 4.91 | 9.65% | 50.00 | 55.97 | 64123 | 34379 | 15.29% |
| 2025-07-15 | 49.35 | 50.88 | 1.78 | 3.63% | 49.01 | 52.31 | 39218 | 20126 | 9.35% |
| 2025-07-14 | 46.09 | 49.10 | 2.93 | 6.35% | 45.99 | 49.30 | 28166 | 13529 | 6.72% |
| 2025-07-11 | 45.20 | 46.17 | 0.52 | 1.14% | 45.03 | 46.38 | 12065 | 5533 | 2.88% |
| 2025-07-10 | 46.10 | 45.82 | -0.76 | -1.63% | 45.54 | 46.56 | 11972 | 5494 | 2.85% |
| 2025-07-09 | 48.59 | 46.58 | -1.49 | -3.10% | 46.36 | 48.59 | 20310 | 9606 | 4.84% |
| 2025-07-08 | 49.25 | 48.07 | -0.97 | -1.98% | 47.98 | 49.25 | 12705 | 6139 | 3.03% |
| 2025-07-07 | 47.99 | 49.04 | 1.06 | 2.21% | 47.20 | 49.38 | 25528 | 12367 | 6.09% |
| 2025-07-04 | 47.56 | 47.98 | 0.26 | 0.54% | 47.56 | 50.60 | 31491 | 15413 | 7.51% |
| 2025-07-03 | 48.70 | 47.72 | -0.83 | -1.71% | 47.53 | 49.50 | 21723 | 10555 | 5.18% |
| 2025-07-02 | 49.30 | 48.55 | -0.83 | -1.68% | 48.00 | 49.49 | 29272 | 14232 | 6.98% |
| 2025-07-01 | 49.79 | 49.38 | -0.01 | -0.02% | 48.79 | 50.79 | 56987 | 28281 | 13.59% |
| 2025-06-30 | 45.17 | 49.39 | 4.21 | 9.32% | 45.17 | 49.69 | 68125 | 33008 | 16.24% |
| 2025-06-27 | 46.00 | 45.18 | -1.49 | -3.19% | 45.06 | 46.65 | 37604 | 17079 | 8.97% |
| 2025-06-26 | 45.00 | 46.67 | 2.41 | 5.45% | 44.28 | 46.98 | 74487 | 34091 | 17.76% |
| 2025-06-25 | 42.00 | 44.26 | 1.35 | 3.15% | 42.00 | 45.30 | 81683 | 35983 | 19.48% |
| 2025-06-24 | 39.03 | 42.91 | 3.90 | 10.00% | 39.03 | 42.91 | 62468 | 26135 | 14.89% |
| 2025-06-23 | 39.18 | 39.01 | -0.02 | -0.05% | 38.60 | 39.98 | 17651 | 6941 | 4.21% |
| 2025-06-20 | 38.50 | 39.03 | 0.67 | 1.75% | 38.25 | 39.50 | 15902 | 6189 | 3.79% |
| 2025-06-19 | 40.06 | 38.36 | -1.69 | -4.22% | 38.36 | 40.06 | 19895 | 7781 | 4.74% |
| 2025-06-18 | 41.10 | 40.05 | -1.31 | -3.17% | 39.69 | 41.35 | 17553 | 7064 | 4.19% |
| 2025-06-17 | 42.14 | 41.36 | -0.78 | -1.85% | 41.01 | 42.34 | 14999 | 6211 | 3.58% |
| 2025-06-16 | 40.88 | 42.14 | 1.77 | 4.38% | 40.55 | 43.98 | 33764 | 14292 | 8.05% |
| 2025-06-13 | 41.98 | 40.37 | -1.77 | -4.20% | 40.34 | 42.84 | 28507 | 11808 | 6.80% |
| 2025-06-12 | 40.67 | 42.14 | 2.06 | 5.14% | 40.07 | 42.96 | 35092 | 14689 | 8.37% |
| 2025-06-11 | 40.45 | 40.08 | -0.37 | -0.91% | 39.98 | 41.05 | 15763 | 6392 | 3.76% |
| 2025-06-10 | 41.45 | 40.45 | -0.97 | -2.34% | 40.10 | 41.55 | 12983 | 5282 | 3.10% |
| 2025-06-09 | 40.45 | 41.42 | 0.98 | 2.42% | 40.45 | 41.58 | 15522 | 6383 | 3.70% |