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 | 53.26 | 54.42 | 0.82 | 1.53% | 53.06 | 54.53 | 20699 | 11147 | 2.83% |
| 2025-09-15 | 54.30 | 53.60 | -0.64 | -1.18% | 53.57 | 55.13 | 21470 | 11613 | 2.94% |
| 2025-09-12 | 55.00 | 54.24 | -0.50 | -0.91% | 53.95 | 55.00 | 25392 | 13793 | 3.47% |
| 2025-09-11 | 53.87 | 54.74 | 1.02 | 1.90% | 52.89 | 54.78 | 24362 | 13198 | 3.33% |
| 2025-09-10 | 53.08 | 53.72 | 0.78 | 1.47% | 52.74 | 54.91 | 30510 | 16413 | 4.17% |
| 2025-09-09 | 54.95 | 52.94 | -2.21 | -4.01% | 52.70 | 54.95 | 25515 | 13670 | 3.49% |
| 2025-09-08 | 54.60 | 55.15 | 0.29 | 0.53% | 53.90 | 55.54 | 23434 | 12824 | 3.21% |
| 2025-09-05 | 53.50 | 54.86 | 1.37 | 2.56% | 51.87 | 55.00 | 28779 | 15479 | 3.94% |
| 2025-09-04 | 55.51 | 53.49 | -4.01 | -6.97% | 51.75 | 56.87 | 45929 | 25016 | 6.28% |
| 2025-09-03 | 56.12 | 57.50 | 1.38 | 2.46% | 54.38 | 58.80 | 53580 | 30531 | 7.33% |
| 2025-09-02 | 58.00 | 56.12 | -0.12 | -0.21% | 55.01 | 58.90 | 44112 | 25068 | 6.03% |
| 2025-09-01 | 56.47 | 56.24 | 0.65 | 1.17% | 55.58 | 57.14 | 29274 | 16455 | 4.00% |
| 2025-08-29 | 56.49 | 55.59 | -1.69 | -2.95% | 55.32 | 56.63 | 31081 | 17334 | 4.25% |
| 2025-08-28 | 54.91 | 57.28 | 2.03 | 3.67% | 54.91 | 57.50 | 47658 | 26960 | 6.52% |
| 2025-08-27 | 55.84 | 55.25 | -0.59 | -1.06% | 54.73 | 58.24 | 53109 | 30112 | 7.27% |
| 2025-08-26 | 56.29 | 55.84 | -0.69 | -1.22% | 55.55 | 56.65 | 32855 | 18420 | 4.49% |
| 2025-08-25 | 56.73 | 56.53 | -0.29 | -0.51% | 55.90 | 57.41 | 46938 | 26591 | 6.42% |
| 2025-08-22 | 55.09 | 56.82 | 1.81 | 3.29% | 54.91 | 57.66 | 55403 | 31343 | 7.58% |
| 2025-08-21 | 56.07 | 55.01 | -2.03 | -3.56% | 54.65 | 56.49 | 47020 | 26065 | 6.43% |
| 2025-08-20 | 56.00 | 57.04 | -0.15 | -0.26% | 54.00 | 57.43 | 59748 | 33507 | 8.17% |
| 2025-08-19 | 59.51 | 57.19 | -6.25 | -9.85% | 57.10 | 61.64 | 106852 | 62985 | 14.62% |
| 2025-08-18 | 69.37 | 63.44 | 0.37 | 0.59% | 63.01 | 69.37 | 144139 | 93814 | 19.72% |
| 2025-08-15 | 63.07 | 63.07 | 5.73 | 9.99% | 63.07 | 63.07 | 42068 | 26532 | 5.75% |
| 2025-08-14 | 57.00 | 57.34 | 5.21 | 9.99% | 57.00 | 57.34 | 26364 | 15105 | 3.61% |
| 2025-08-13 | 51.91 | 52.13 | 0.21 | 0.40% | 51.25 | 53.20 | 38307 | 19956 | 5.24% |
| 2025-08-12 | 51.88 | 51.92 | -0.06 | -0.12% | 51.20 | 52.30 | 29986 | 15503 | 4.10% |
| 2025-08-11 | 50.24 | 51.98 | 1.68 | 3.34% | 50.01 | 54.35 | 50026 | 25894 | 6.84% |
| 2025-08-08 | 50.96 | 50.30 | -2.17 | -4.14% | 49.66 | 51.88 | 45764 | 23071 | 6.26% |
| 2025-08-07 | 49.50 | 52.47 | 2.97 | 6.00% | 49.40 | 53.20 | 63501 | 32545 | 8.69% |
| 2025-08-06 | 48.58 | 49.50 | 0.36 | 0.73% | 48.58 | 49.88 | 29501 | 14543 | 4.04% |
| 2025-08-05 | 48.37 | 49.14 | 0.77 | 1.59% | 48.11 | 50.30 | 30582 | 15063 | 4.18% |
| 2025-08-04 | 47.23 | 48.37 | 0.63 | 1.32% | 47.12 | 49.27 | 18723 | 9007 | 2.56% |
| 2025-08-01 | 47.33 | 47.74 | 0.34 | 0.72% | 47.27 | 47.96 | 13750 | 6543 | 1.88% |
| 2025-07-31 | 48.10 | 47.40 | -0.89 | -1.84% | 47.38 | 49.42 | 24138 | 11605 | 3.30% |
| 2025-07-30 | 49.55 | 48.29 | -1.25 | -2.52% | 47.84 | 49.56 | 29935 | 14520 | 4.10% |
| 2025-07-29 | 47.81 | 49.54 | 1.14 | 2.36% | 47.81 | 50.48 | 45138 | 22222 | 6.17% |
| 2025-07-28 | 47.52 | 48.40 | 0.85 | 1.79% | 46.85 | 49.50 | 37092 | 17854 | 5.07% |
| 2025-07-25 | 46.29 | 47.55 | 1.13 | 2.43% | 46.11 | 47.80 | 30745 | 14440 | 4.21% |
| 2025-07-24 | 45.02 | 46.42 | 1.16 | 2.56% | 45.02 | 46.90 | 22073 | 10183 | 3.02% |
| 2025-07-23 | 46.00 | 45.26 | -0.95 | -2.06% | 45.00 | 46.98 | 19583 | 8968 | 2.68% |
| 2025-07-22 | 45.86 | 46.21 | 0.19 | 0.41% | 45.60 | 47.41 | 23210 | 10804 | 3.18% |
| 2025-07-21 | 46.11 | 46.02 | -0.36 | -0.78% | 45.71 | 46.40 | 13661 | 6285 | 1.87% |
| 2025-07-18 | 45.78 | 46.38 | 0.69 | 1.51% | 45.33 | 46.40 | 16713 | 7645 | 2.29% |
| 2025-07-17 | 45.13 | 45.69 | 0.63 | 1.40% | 44.86 | 45.71 | 11184 | 5076 | 1.53% |
| 2025-07-16 | 44.53 | 45.06 | 0.53 | 1.19% | 44.49 | 45.35 | 11849 | 5334 | 1.62% |
| 2025-07-15 | 45.36 | 44.53 | -1.30 | -2.84% | 44.37 | 45.73 | 22502 | 10084 | 3.08% |
| 2025-07-14 | 46.01 | 45.83 | -0.09 | -0.20% | 45.50 | 46.01 | 9390 | 4294 | 1.28% |
| 2025-07-11 | 45.70 | 45.92 | 0.22 | 0.48% | 45.20 | 46.03 | 11817 | 5400 | 1.62% |
| 2025-07-10 | 45.80 | 45.70 | -0.19 | -0.41% | 45.49 | 46.16 | 9825 | 4495 | 1.34% |
| 2025-07-09 | 46.63 | 45.89 | -0.67 | -1.44% | 45.70 | 46.95 | 16720 | 7718 | 2.29% |
| 2025-07-08 | 46.73 | 46.56 | 0.15 | 0.32% | 46.31 | 46.99 | 14348 | 6690 | 1.96% |
| 2025-07-07 | 46.29 | 46.41 | 0.07 | 0.15% | 46.13 | 46.74 | 9773 | 4531 | 1.34% |
| 2025-07-04 | 47.05 | 46.34 | -0.86 | -1.82% | 46.23 | 47.06 | 17407 | 8093 | 2.38% |
| 2025-07-03 | 47.29 | 47.20 | -0.05 | -0.11% | 46.83 | 47.60 | 14669 | 6911 | 2.01% |
| 2025-07-02 | 47.50 | 47.25 | -0.72 | -1.50% | 46.80 | 47.73 | 21860 | 10320 | 2.99% |
| 2025-07-01 | 48.20 | 47.97 | -0.28 | -0.58% | 47.57 | 49.18 | 32698 | 15795 | 4.47% |
| 2025-06-30 | 47.96 | 48.25 | 1.26 | 2.68% | 47.63 | 48.99 | 37394 | 18046 | 5.12% |
| 2025-06-27 | 48.00 | 46.99 | 0.21 | 0.45% | 46.83 | 48.06 | 25546 | 12079 | 3.49% |
| 2025-06-26 | 47.03 | 46.78 | -0.45 | -0.95% | 46.54 | 47.76 | 21856 | 10280 | 2.99% |
| 2025-06-25 | 47.00 | 47.23 | 0.28 | 0.60% | 46.26 | 47.28 | 24728 | 11584 | 3.38% |
| 2025-06-24 | 46.21 | 46.95 | 0.74 | 1.60% | 45.90 | 47.64 | 28942 | 13613 | 3.96% |
| 2025-06-23 | 44.18 | 46.21 | 1.18 | 2.62% | 44.06 | 48.00 | 38275 | 17720 | 5.24% |
| 2025-06-20 | 44.45 | 45.03 | 0.59 | 1.33% | 44.35 | 46.11 | 29134 | 13205 | 3.99% |
| 2025-06-19 | 45.15 | 44.44 | -0.42 | -0.94% | 44.20 | 45.67 | 17515 | 7876 | 2.40% |
| 2025-06-18 | 44.55 | 44.86 | 0.30 | 0.67% | 44.01 | 45.05 | 10246 | 4573 | 1.40% |
| 2025-06-17 | 44.77 | 44.56 | -0.34 | -0.76% | 44.37 | 45.24 | 8865 | 3957 | 1.21% |
| 2025-06-16 | 44.06 | 44.90 | 0.60 | 1.35% | 44.06 | 45.29 | 9649 | 4326 | 1.32% |
| 2025-06-13 | 44.88 | 44.30 | -0.97 | -2.14% | 44.03 | 45.59 | 13988 | 6246 | 1.91% |
| 2025-06-12 | 45.38 | 45.27 | -0.45 | -0.98% | 45.13 | 45.84 | 13511 | 6133 | 1.85% |
| 2025-06-11 | 45.80 | 45.72 | -0.17 | -0.37% | 45.54 | 46.28 | 12854 | 5903 | 1.76% |
| 2025-06-10 | 47.30 | 45.89 | -1.29 | -2.73% | 45.35 | 47.30 | 24295 | 11235 | 3.32% |
| 2025-06-09 | 46.51 | 47.18 | 0.64 | 1.38% | 46.30 | 47.38 | 16597 | 7779 | 2.27% |