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 | 50.67 | 53.85 | 3.46 | 6.87% | 49.88 | 54.28 | 59289 | 31220 | 5.36% |
| 2025-09-15 | 50.63 | 50.39 | -0.78 | -1.52% | 49.35 | 51.70 | 28720 | 14528 | 2.60% |
| 2025-09-12 | 51.60 | 51.17 | -0.88 | -1.69% | 50.91 | 53.35 | 41400 | 21482 | 3.74% |
| 2025-09-11 | 50.80 | 52.05 | 0.11 | 0.21% | 49.62 | 52.50 | 53005 | 27141 | 4.79% |
| 2025-09-10 | 51.00 | 51.94 | 3.53 | 7.29% | 50.10 | 52.90 | 55713 | 28689 | 5.04% |
| 2025-09-09 | 50.15 | 48.41 | -1.74 | -3.47% | 48.30 | 50.83 | 31570 | 15562 | 2.85% |
| 2025-09-08 | 50.10 | 50.15 | -0.48 | -0.95% | 49.60 | 51.47 | 28819 | 14508 | 2.61% |
| 2025-09-05 | 49.40 | 50.63 | 1.47 | 2.99% | 48.72 | 51.00 | 34173 | 17090 | 3.09% |
| 2025-09-04 | 50.81 | 49.16 | -1.80 | -3.53% | 48.06 | 51.62 | 46661 | 23336 | 4.22% |
| 2025-09-03 | 51.93 | 50.96 | -1.46 | -2.79% | 50.80 | 53.47 | 35758 | 18647 | 3.23% |
| 2025-09-02 | 55.00 | 52.42 | -3.28 | -5.89% | 51.20 | 56.80 | 61841 | 33088 | 5.59% |
| 2025-09-01 | 55.55 | 55.70 | -0.80 | -1.42% | 54.50 | 57.90 | 62610 | 35121 | 5.66% |
| 2025-08-29 | 60.01 | 56.50 | -4.25 | -7.00% | 56.05 | 63.50 | 86487 | 50325 | 7.82% |
| 2025-08-28 | 58.10 | 60.75 | 1.55 | 2.62% | 56.99 | 61.00 | 94106 | 55638 | 8.51% |
| 2025-08-27 | 55.00 | 59.20 | 5.89 | 11.05% | 53.20 | 61.31 | 123049 | 69809 | 11.13% |
| 2025-08-26 | 54.01 | 53.31 | -0.73 | -1.35% | 53.00 | 55.34 | 54910 | 29692 | 4.96% |
| 2025-08-25 | 55.30 | 54.04 | 0.42 | 0.78% | 52.78 | 56.00 | 78096 | 42410 | 7.06% |
| 2025-08-22 | 50.27 | 53.62 | 3.09 | 6.12% | 50.02 | 54.12 | 79305 | 42143 | 7.17% |
| 2025-08-21 | 51.60 | 50.53 | -1.49 | -2.86% | 50.00 | 52.80 | 42836 | 21902 | 3.87% |
| 2025-08-20 | 52.00 | 52.02 | -0.98 | -1.85% | 49.60 | 52.19 | 55805 | 28543 | 5.05% |
| 2025-08-19 | 52.50 | 53.00 | 0.50 | 0.95% | 52.07 | 54.54 | 75688 | 40317 | 6.84% |
| 2025-08-18 | 52.00 | 52.50 | -0.61 | -1.15% | 51.51 | 53.36 | 73324 | 38608 | 6.63% |
| 2025-08-15 | 49.49 | 53.11 | 4.07 | 8.30% | 49.38 | 53.36 | 94921 | 48993 | 8.58% |
| 2025-08-14 | 51.58 | 49.04 | -2.98 | -5.73% | 49.04 | 53.20 | 77755 | 39399 | 7.03% |
| 2025-08-13 | 52.41 | 52.02 | 0.33 | 0.64% | 51.61 | 53.27 | 59623 | 31107 | 5.39% |
| 2025-08-12 | 54.30 | 51.69 | -2.25 | -4.17% | 51.00 | 54.30 | 70166 | 36488 | 6.34% |
| 2025-08-11 | 52.22 | 53.94 | 0.84 | 1.58% | 51.50 | 56.30 | 104811 | 55814 | 9.48% |
| 2025-08-08 | 57.00 | 53.10 | -6.08 | -10.27% | 53.00 | 57.00 | 110558 | 60385 | 10.00% |
| 2025-08-07 | 60.00 | 59.18 | 0.62 | 1.06% | 56.56 | 63.60 | 165068 | 99204 | 14.92% |
| 2025-08-06 | 49.99 | 58.56 | 9.76 | 20.00% | 47.00 | 58.56 | 141123 | 74209 | 12.76% |
| 2025-08-05 | 46.60 | 48.80 | 2.09 | 4.47% | 45.80 | 49.86 | 94774 | 45720 | 8.57% |
| 2025-08-04 | 45.66 | 46.71 | 1.03 | 2.25% | 45.30 | 47.81 | 103281 | 48254 | 9.34% |
| 2025-08-01 | 46.66 | 45.68 | -0.15 | -0.33% | 43.66 | 47.89 | 121721 | 55206 | 11.01% |
| 2025-07-31 | 43.00 | 45.83 | 1.83 | 4.16% | 41.08 | 50.73 | 160701 | 71331 | 14.53% |
| 2025-07-30 | 37.88 | 44.00 | 6.00 | 15.79% | 37.80 | 45.60 | 148289 | 62583 | 13.41% |
| 2025-07-29 | 36.69 | 38.00 | 1.12 | 3.04% | 36.55 | 38.74 | 56898 | 21490 | 5.14% |
| 2025-07-28 | 37.36 | 36.88 | 0.13 | 0.35% | 36.10 | 37.58 | 50537 | 18516 | 4.57% |
| 2025-07-25 | 34.67 | 36.75 | 2.26 | 6.55% | 34.53 | 36.96 | 61204 | 22053 | 5.53% |
| 2025-07-24 | 34.00 | 34.49 | 0.44 | 1.29% | 33.80 | 35.30 | 28427 | 9815 | 2.57% |
| 2025-07-23 | 33.59 | 34.05 | 0.51 | 1.52% | 32.98 | 34.19 | 24622 | 8285 | 2.23% |
| 2025-07-22 | 34.08 | 33.54 | -0.46 | -1.35% | 33.35 | 34.08 | 18527 | 6223 | 1.68% |
| 2025-07-21 | 34.66 | 34.00 | -0.40 | -1.16% | 33.67 | 34.66 | 23447 | 7988 | 2.12% |
| 2025-07-18 | 34.60 | 34.40 | 0.18 | 0.53% | 34.12 | 34.98 | 25576 | 8836 | 2.31% |
| 2025-07-17 | 33.77 | 34.22 | 0.31 | 0.91% | 33.63 | 34.62 | 26478 | 9046 | 2.39% |
| 2025-07-16 | 34.06 | 33.91 | -0.05 | -0.15% | 33.85 | 35.33 | 48699 | 16777 | 4.40% |
| 2025-07-15 | 32.78 | 33.96 | 1.16 | 3.54% | 32.23 | 34.00 | 35255 | 11701 | 3.19% |
| 2025-07-14 | 33.09 | 32.80 | 0.00 | 0.00% | 32.37 | 33.49 | 20390 | 6685 | 1.84% |
| 2025-07-11 | 32.65 | 32.80 | 0.03 | 0.09% | 31.83 | 33.15 | 30387 | 9888 | 2.75% |
| 2025-07-10 | 33.50 | 32.77 | -0.38 | -1.15% | 32.54 | 33.85 | 23147 | 7619 | 2.09% |
| 2025-07-09 | 31.98 | 33.15 | 1.35 | 4.25% | 31.80 | 34.29 | 42158 | 14014 | 3.81% |
| 2025-07-08 | 31.26 | 31.80 | 0.40 | 1.27% | 31.25 | 31.89 | 17372 | 5513 | 1.57% |
| 2025-07-07 | 31.53 | 31.40 | -0.28 | -0.88% | 31.11 | 31.90 | 13302 | 4181 | 1.20% |
| 2025-07-04 | 32.28 | 31.68 | -0.61 | -1.89% | 31.32 | 32.54 | 26188 | 8345 | 2.37% |
| 2025-07-03 | 32.98 | 32.29 | -0.61 | -1.85% | 32.21 | 33.56 | 24694 | 8096 | 2.23% |
| 2025-07-02 | 33.40 | 32.90 | -0.68 | -2.03% | 32.58 | 33.56 | 20053 | 6596 | 1.81% |
| 2025-07-01 | 33.25 | 33.58 | 0.76 | 2.32% | 32.70 | 34.28 | 36613 | 12259 | 3.31% |
| 2025-06-30 | 32.08 | 32.82 | 0.94 | 2.95% | 32.08 | 33.08 | 19199 | 6286 | 1.72% |
| 2025-06-27 | 32.71 | 31.88 | -0.25 | -0.78% | 31.87 | 32.71 | 14663 | 4711 | 1.31% |
| 2025-06-26 | 32.38 | 32.13 | -0.09 | -0.28% | 31.90 | 32.89 | 17764 | 5765 | 1.59% |
| 2025-06-25 | 31.60 | 32.22 | 0.72 | 2.29% | 31.40 | 32.28 | 20584 | 6559 | 1.84% |
| 2025-06-24 | 31.21 | 31.50 | 0.87 | 2.84% | 30.79 | 31.64 | 13381 | 4192 | 1.20% |
| 2025-06-23 | 29.70 | 30.63 | 0.54 | 1.79% | 29.68 | 30.79 | 10419 | 3173 | 0.93% |
| 2025-06-20 | 30.59 | 30.09 | -0.81 | -2.62% | 29.97 | 31.14 | 12544 | 3802 | 1.12% |
| 2025-06-19 | 31.40 | 30.90 | -0.41 | -1.31% | 30.73 | 31.80 | 13946 | 4360 | 1.25% |
| 2025-06-18 | 31.25 | 31.31 | -0.14 | -0.45% | 30.58 | 31.38 | 12283 | 3806 | 1.10% |
| 2025-06-17 | 31.40 | 31.45 | -0.16 | -0.51% | 31.06 | 31.73 | 11732 | 3670 | 1.05% |
| 2025-06-16 | 30.63 | 31.61 | 0.98 | 3.20% | 30.61 | 31.67 | 19985 | 6248 | 1.79% |
| 2025-06-13 | 32.02 | 30.63 | -1.61 | -4.99% | 30.40 | 32.28 | 22747 | 7046 | 2.03% |
| 2025-06-12 | 32.02 | 32.24 | -0.08 | -0.25% | 31.98 | 32.74 | 12470 | 4037 | 1.11% |
| 2025-06-11 | 32.60 | 32.32 | -0.07 | -0.22% | 32.04 | 32.79 | 17533 | 5690 | 1.57% |
| 2025-06-10 | 33.58 | 32.39 | -1.29 | -3.83% | 31.80 | 33.71 | 22071 | 7173 | 1.97% |
| 2025-06-09 | 33.22 | 33.68 | 0.40 | 1.20% | 32.85 | 33.75 | 14634 | 4899 | 1.31% |