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 | 50.27 | 52.50 | 2.22 | 4.42% | 49.82 | 54.60 | 27315 | 14152 | 6.01% |
| 2025-09-15 | 52.16 | 50.28 | -1.86 | -3.57% | 49.97 | 52.25 | 25810 | 13076 | 5.68% |
| 2025-09-12 | 51.58 | 52.14 | 0.56 | 1.09% | 51.10 | 53.70 | 27468 | 14433 | 6.05% |
| 2025-09-11 | 49.88 | 51.58 | 1.37 | 2.73% | 49.60 | 51.74 | 21769 | 11070 | 4.79% |
| 2025-09-10 | 51.00 | 50.21 | -0.55 | -1.08% | 49.85 | 51.42 | 15744 | 7942 | 3.47% |
| 2025-09-09 | 51.06 | 50.76 | -0.65 | -1.26% | 50.29 | 53.00 | 16914 | 8640 | 3.72% |
| 2025-09-08 | 50.98 | 51.41 | 1.42 | 2.84% | 50.63 | 53.59 | 29261 | 15145 | 6.44% |
| 2025-09-05 | 49.77 | 49.99 | 0.54 | 1.09% | 48.36 | 50.61 | 30158 | 14900 | 6.64% |
| 2025-09-04 | 52.66 | 49.45 | -2.18 | -4.22% | 48.00 | 53.05 | 45031 | 22761 | 9.91% |
| 2025-09-03 | 54.00 | 51.63 | -2.47 | -4.57% | 51.61 | 55.14 | 20560 | 10921 | 4.53% |
| 2025-09-02 | 53.62 | 54.10 | 0.17 | 0.32% | 52.20 | 55.43 | 32604 | 17499 | 7.18% |
| 2025-09-01 | 56.32 | 53.93 | -3.25 | -5.68% | 52.74 | 57.80 | 45289 | 24515 | 9.97% |
| 2025-08-29 | 56.82 | 57.18 | 0.30 | 0.53% | 56.35 | 58.88 | 24445 | 14067 | 5.38% |
| 2025-08-28 | 58.30 | 56.88 | -1.62 | -2.77% | 55.20 | 58.58 | 34804 | 19782 | 7.66% |
| 2025-08-27 | 59.92 | 58.50 | -1.42 | -2.37% | 58.00 | 60.76 | 29631 | 17504 | 6.52% |
| 2025-08-26 | 60.61 | 59.92 | -0.71 | -1.17% | 59.25 | 60.99 | 20717 | 12415 | 4.56% |
| 2025-08-25 | 60.20 | 60.63 | -0.82 | -1.33% | 59.20 | 60.81 | 25215 | 15149 | 5.55% |
| 2025-08-22 | 57.98 | 61.45 | 1.15 | 1.91% | 57.35 | 61.76 | 38838 | 22832 | 8.55% |
| 2025-08-21 | 56.45 | 60.30 | 3.56 | 6.27% | 56.45 | 62.41 | 55704 | 33978 | 12.26% |
| 2025-08-20 | 55.61 | 56.74 | 0.71 | 1.27% | 54.46 | 58.50 | 31288 | 17765 | 6.89% |
| 2025-08-19 | 55.44 | 56.03 | 1.14 | 2.08% | 53.50 | 56.89 | 37473 | 20679 | 8.25% |
| 2025-08-18 | 54.00 | 54.89 | 2.69 | 5.15% | 53.27 | 56.92 | 46581 | 25759 | 10.25% |
| 2025-08-15 | 47.01 | 52.20 | 4.75 | 10.01% | 46.71 | 52.20 | 40385 | 20108 | 8.89% |
| 2025-08-14 | 47.89 | 47.45 | -0.49 | -1.02% | 47.23 | 49.31 | 19413 | 9331 | 4.27% |
| 2025-08-13 | 48.93 | 47.94 | -1.22 | -2.48% | 47.50 | 49.49 | 27995 | 13571 | 6.16% |
| 2025-08-12 | 48.91 | 49.16 | -1.91 | -3.74% | 48.70 | 49.95 | 29328 | 14418 | 6.46% |
| 2025-08-11 | 49.60 | 51.07 | 0.99 | 1.98% | 49.10 | 51.26 | 20502 | 10347 | 4.51% |
| 2025-08-08 | 49.61 | 50.08 | 0.06 | 0.12% | 48.37 | 50.17 | 23543 | 11653 | 5.18% |
| 2025-08-07 | 46.40 | 50.02 | 3.62 | 7.80% | 46.14 | 51.02 | 39633 | 19279 | 8.72% |
| 2025-08-06 | 47.50 | 46.40 | -1.25 | -2.62% | 46.40 | 47.92 | 20994 | 9872 | 4.62% |
| 2025-08-05 | 46.97 | 47.65 | 0.68 | 1.45% | 46.50 | 48.00 | 22298 | 10527 | 4.91% |
| 2025-08-04 | 46.64 | 46.97 | 0.07 | 0.15% | 45.17 | 47.16 | 20218 | 9355 | 4.45% |
| 2025-08-01 | 46.87 | 46.90 | -0.06 | -0.13% | 46.11 | 47.09 | 12285 | 5734 | 2.70% |
| 2025-07-31 | 46.91 | 46.96 | -0.19 | -0.40% | 46.70 | 48.48 | 16534 | 7865 | 3.64% |
| 2025-07-30 | 47.85 | 47.15 | -0.70 | -1.46% | 46.90 | 47.95 | 13809 | 6529 | 3.04% |
| 2025-07-29 | 48.02 | 47.85 | -0.70 | -1.44% | 46.96 | 48.77 | 15274 | 7269 | 3.36% |
| 2025-07-28 | 48.60 | 48.55 | -0.05 | -0.10% | 48.29 | 49.86 | 16810 | 8200 | 3.70% |
| 2025-07-25 | 50.02 | 48.60 | -1.07 | -2.15% | 47.03 | 50.23 | 20664 | 9981 | 4.55% |
| 2025-07-24 | 51.08 | 49.67 | -1.46 | -2.86% | 49.67 | 51.36 | 19167 | 9609 | 4.22% |
| 2025-07-23 | 51.25 | 51.13 | -0.38 | -0.74% | 50.01 | 51.95 | 23162 | 11837 | 5.10% |
| 2025-07-22 | 49.27 | 51.51 | 1.75 | 3.52% | 49.03 | 53.00 | 42445 | 21776 | 9.34% |
| 2025-07-21 | 44.83 | 49.76 | 4.52 | 9.99% | 44.83 | 49.76 | 29181 | 14003 | 6.42% |
| 2025-07-18 | 46.74 | 45.24 | -1.87 | -3.97% | 44.88 | 47.56 | 21785 | 9994 | 4.80% |
| 2025-07-17 | 46.59 | 47.11 | 0.70 | 1.51% | 46.04 | 47.28 | 24686 | 11528 | 5.43% |
| 2025-07-16 | 44.66 | 46.41 | 1.77 | 3.97% | 44.50 | 48.50 | 42788 | 20027 | 9.42% |
| 2025-07-15 | 42.83 | 44.64 | 1.81 | 4.23% | 42.83 | 45.50 | 33429 | 14951 | 7.36% |
| 2025-07-14 | 42.18 | 42.83 | 0.33 | 0.78% | 42.00 | 43.40 | 17155 | 7344 | 3.78% |
| 2025-07-11 | 42.90 | 42.50 | 0.10 | 0.24% | 42.15 | 43.20 | 13276 | 5651 | 2.92% |
| 2025-07-10 | 43.55 | 42.40 | -1.14 | -2.62% | 42.19 | 43.66 | 15424 | 6571 | 3.40% |
| 2025-07-09 | 42.25 | 43.54 | 1.08 | 2.54% | 42.25 | 43.78 | 23785 | 10238 | 5.24% |
| 2025-07-08 | 42.01 | 42.46 | -0.01 | -0.02% | 41.96 | 43.18 | 21420 | 9096 | 4.71% |
| 2025-07-07 | 45.57 | 42.47 | -2.94 | -6.47% | 42.16 | 45.57 | 42621 | 18498 | 9.38% |
| 2025-07-04 | 44.40 | 45.41 | 1.01 | 2.27% | 43.80 | 45.49 | 31414 | 14092 | 6.91% |
| 2025-07-03 | 46.50 | 44.40 | -2.58 | -5.49% | 42.72 | 46.65 | 50057 | 22122 | 11.02% |
| 2025-07-02 | 47.54 | 46.98 | -0.50 | -1.05% | 45.82 | 49.50 | 43704 | 20755 | 9.62% |
| 2025-07-01 | 49.35 | 47.48 | -1.80 | -3.65% | 46.59 | 52.88 | 57419 | 28311 | 12.64% |
| 2025-06-30 | 47.25 | 49.28 | 2.07 | 4.38% | 46.52 | 49.32 | 30819 | 14976 | 6.78% |
| 2025-06-27 | 46.01 | 47.21 | 1.33 | 2.90% | 45.21 | 49.88 | 39406 | 18443 | 8.67% |
| 2025-06-26 | 44.61 | 45.88 | 1.07 | 2.39% | 44.40 | 46.88 | 30856 | 14061 | 6.79% |
| 2025-06-25 | 44.51 | 44.81 | 0.01 | 0.02% | 43.91 | 45.11 | 22467 | 9981 | 4.95% |
| 2025-06-24 | 46.00 | 44.80 | -1.36 | -2.95% | 44.27 | 46.02 | 28262 | 12721 | 6.22% |
| 2025-06-23 | 42.80 | 46.16 | 3.38 | 7.90% | 42.80 | 46.64 | 32740 | 14773 | 7.21% |
| 2025-06-20 | 42.55 | 42.78 | -0.03 | -0.07% | 42.01 | 43.42 | 14667 | 6282 | 3.23% |
| 2025-06-19 | 42.40 | 42.81 | 0.38 | 0.90% | 42.20 | 43.66 | 18434 | 7899 | 4.06% |
| 2025-06-18 | 42.80 | 42.43 | -0.39 | -0.91% | 41.90 | 43.21 | 18411 | 7842 | 4.05% |
| 2025-06-17 | 41.12 | 42.82 | 1.39 | 3.36% | 41.01 | 43.60 | 27544 | 11720 | 6.06% |
| 2025-06-16 | 38.57 | 41.43 | 2.73 | 7.05% | 38.24 | 42.49 | 33815 | 13927 | 7.44% |
| 2025-06-13 | 39.21 | 39.20 | 0.03 | 0.08% | 39.01 | 39.65 | 13023 | 5113 | 2.87% |
| 2025-06-12 | 37.73 | 39.17 | 1.07 | 2.81% | 37.73 | 39.94 | 24215 | 9415 | 5.33% |
| 2025-06-11 | 38.40 | 38.10 | -0.38 | -0.99% | 37.90 | 38.76 | 12348 | 4717 | 2.72% |
| 2025-06-10 | 38.18 | 38.48 | -0.04 | -0.10% | 37.78 | 38.60 | 19368 | 7398 | 4.26% |
| 2025-06-09 | 38.43 | 38.52 | 0.14 | 0.36% | 37.68 | 39.30 | 23110 | 8849 | 5.09% |