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 | 51.50 | 50.90 | -0.82 | -1.59% | 50.17 | 51.74 | 17670 | 9008 | 2.02% |
| 2025-09-15 | 52.55 | 51.72 | -1.19 | -2.25% | 51.38 | 53.40 | 17885 | 9333 | 2.04% |
| 2025-09-12 | 51.74 | 52.91 | 1.03 | 1.99% | 51.20 | 53.60 | 15050 | 7960 | 1.72% |
| 2025-09-11 | 52.20 | 51.88 | 0.01 | 0.02% | 50.84 | 52.20 | 16230 | 8369 | 1.85% |
| 2025-09-10 | 51.77 | 51.87 | 0.10 | 0.19% | 51.02 | 52.83 | 8910 | 4639 | 1.02% |
| 2025-09-09 | 54.90 | 51.77 | -3.05 | -5.56% | 51.55 | 54.92 | 16863 | 8900 | 1.93% |
| 2025-09-08 | 53.42 | 54.82 | 1.41 | 2.64% | 52.80 | 55.09 | 18182 | 9826 | 2.08% |
| 2025-09-05 | 51.59 | 53.41 | 1.64 | 3.17% | 51.40 | 53.41 | 15190 | 7924 | 1.73% |
| 2025-09-04 | 55.03 | 51.77 | -3.23 | -5.87% | 50.88 | 55.60 | 23770 | 12654 | 2.71% |
| 2025-09-03 | 57.08 | 55.00 | -2.00 | -3.51% | 54.26 | 57.95 | 17733 | 9907 | 2.02% |
| 2025-09-02 | 58.33 | 57.00 | -1.85 | -3.14% | 55.76 | 59.29 | 20284 | 11512 | 2.32% |
| 2025-09-01 | 60.00 | 58.85 | -2.15 | -3.52% | 58.33 | 61.46 | 23468 | 13897 | 2.68% |
| 2025-08-29 | 62.85 | 61.00 | -1.00 | -1.61% | 59.98 | 62.90 | 19692 | 12082 | 2.25% |
| 2025-08-28 | 59.00 | 62.00 | 3.10 | 5.26% | 59.00 | 62.97 | 30559 | 18880 | 3.49% |
| 2025-08-27 | 61.14 | 58.90 | -2.25 | -3.68% | 58.71 | 62.01 | 25763 | 15538 | 2.94% |
| 2025-08-26 | 58.22 | 61.15 | 2.94 | 5.05% | 58.22 | 63.00 | 34698 | 21024 | 3.96% |
| 2025-08-25 | 57.10 | 58.21 | 1.31 | 2.30% | 56.50 | 58.61 | 26016 | 15032 | 2.97% |
| 2025-08-22 | 57.05 | 56.90 | -0.49 | -0.85% | 56.02 | 57.91 | 20761 | 11736 | 2.37% |
| 2025-08-21 | 55.80 | 57.39 | 1.59 | 2.85% | 55.80 | 58.85 | 31410 | 18127 | 3.59% |
| 2025-08-20 | 56.45 | 55.80 | -0.62 | -1.10% | 54.20 | 56.49 | 23420 | 12930 | 2.67% |
| 2025-08-19 | 56.88 | 56.42 | 0.67 | 1.20% | 55.03 | 57.70 | 30483 | 17243 | 3.48% |
| 2025-08-18 | 54.66 | 55.75 | 1.44 | 2.65% | 53.68 | 56.65 | 23446 | 13009 | 2.68% |
| 2025-08-15 | 52.34 | 54.31 | 1.98 | 3.78% | 52.33 | 54.64 | 24447 | 13096 | 2.79% |
| 2025-08-14 | 55.72 | 52.33 | -3.21 | -5.78% | 52.27 | 55.72 | 29079 | 15448 | 3.32% |
| 2025-08-13 | 54.03 | 55.54 | 1.15 | 2.11% | 54.03 | 56.22 | 21060 | 11716 | 2.40% |
| 2025-08-12 | 56.24 | 54.39 | -2.36 | -4.16% | 54.28 | 57.05 | 33232 | 18374 | 3.79% |
| 2025-08-11 | 56.60 | 56.75 | -1.03 | -1.78% | 56.60 | 58.30 | 19486 | 11140 | 2.22% |
| 2025-08-08 | 57.02 | 57.78 | 0.08 | 0.14% | 55.21 | 58.89 | 20820 | 11854 | 2.38% |
| 2025-08-07 | 59.55 | 57.70 | -2.19 | -3.66% | 57.66 | 60.00 | 25594 | 14984 | 2.92% |
| 2025-08-06 | 57.51 | 59.89 | 2.00 | 3.45% | 57.51 | 60.88 | 32478 | 19301 | 3.71% |
| 2025-08-05 | 58.73 | 57.89 | -0.89 | -1.51% | 57.51 | 60.09 | 24348 | 14224 | 2.78% |
| 2025-08-04 | 57.20 | 58.78 | 0.78 | 1.34% | 57.00 | 60.50 | 33855 | 20011 | 3.87% |
| 2025-08-01 | 56.90 | 58.00 | 0.73 | 1.27% | 55.51 | 61.00 | 33970 | 19873 | 3.88% |
| 2025-07-31 | 57.08 | 57.27 | -0.58 | -1.00% | 56.65 | 59.08 | 19238 | 11067 | 2.20% |
| 2025-07-30 | 60.00 | 57.85 | -2.03 | -3.39% | 57.37 | 60.38 | 25079 | 14741 | 2.86% |
| 2025-07-29 | 55.55 | 59.88 | 3.72 | 6.62% | 54.00 | 61.04 | 48006 | 28098 | 5.48% |
| 2025-07-28 | 53.50 | 56.16 | 2.87 | 5.39% | 52.50 | 56.80 | 40272 | 22219 | 4.60% |
| 2025-07-25 | 52.25 | 53.29 | 0.52 | 0.99% | 52.00 | 54.99 | 37250 | 19916 | 4.25% |
| 2025-07-24 | 50.31 | 52.77 | 1.84 | 3.61% | 50.31 | 53.24 | 38699 | 19984 | 4.42% |
| 2025-07-23 | 52.03 | 50.93 | -2.03 | -3.83% | 50.39 | 52.38 | 33291 | 17033 | 3.80% |
| 2025-07-22 | 54.98 | 52.96 | -0.58 | -1.08% | 51.50 | 54.98 | 44834 | 23736 | 5.12% |
| 2025-07-21 | 51.56 | 53.54 | 2.04 | 3.96% | 50.24 | 53.99 | 43939 | 22799 | 5.02% |
| 2025-07-18 | 52.30 | 51.50 | -2.26 | -4.20% | 50.53 | 52.84 | 38955 | 20038 | 4.45% |
| 2025-07-17 | 48.69 | 53.76 | 6.28 | 13.23% | 48.63 | 54.94 | 53169 | 27442 | 6.07% |
| 2025-07-16 | 47.69 | 47.48 | -0.27 | -0.57% | 47.36 | 48.80 | 14449 | 6952 | 1.65% |
| 2025-07-15 | 47.72 | 47.75 | -0.47 | -0.97% | 47.15 | 48.19 | 9710 | 4624 | 1.11% |
| 2025-07-14 | 48.20 | 48.22 | 0.24 | 0.50% | 47.24 | 48.47 | 13218 | 6330 | 1.51% |
| 2025-07-11 | 48.58 | 47.98 | -0.81 | -1.66% | 47.68 | 48.83 | 16402 | 7897 | 1.87% |
| 2025-07-10 | 49.68 | 48.79 | -1.22 | -2.44% | 48.13 | 50.10 | 21121 | 10337 | 2.41% |
| 2025-07-09 | 47.82 | 50.01 | 2.03 | 4.23% | 47.82 | 52.52 | 42532 | 21522 | 4.86% |
| 2025-07-08 | 48.15 | 47.98 | -0.17 | -0.35% | 47.71 | 49.10 | 19119 | 9240 | 2.18% |
| 2025-07-07 | 48.75 | 48.15 | -0.57 | -1.17% | 47.32 | 49.60 | 20860 | 10078 | 2.38% |
| 2025-07-04 | 48.79 | 48.72 | -0.31 | -0.63% | 47.85 | 49.49 | 28584 | 13864 | 3.26% |
| 2025-07-03 | 46.79 | 49.03 | 2.24 | 4.79% | 46.60 | 50.15 | 41866 | 20561 | 4.78% |
| 2025-07-02 | 47.75 | 46.79 | -1.63 | -3.37% | 46.44 | 47.99 | 29437 | 13842 | 3.36% |
| 2025-07-01 | 47.43 | 48.42 | 0.12 | 0.25% | 47.36 | 49.24 | 34093 | 16427 | 3.89% |
| 2025-06-30 | 46.00 | 48.30 | 2.71 | 5.94% | 45.66 | 49.30 | 50177 | 23999 | 5.73% |
| 2025-06-27 | 46.38 | 45.59 | -0.72 | -1.55% | 45.11 | 46.61 | 37290 | 17056 | 4.26% |
| 2025-06-26 | 44.14 | 46.31 | 1.80 | 4.04% | 44.10 | 48.37 | 53731 | 24838 | 6.14% |
| 2025-06-25 | 42.58 | 44.51 | 1.35 | 3.13% | 42.58 | 44.98 | 39385 | 17309 | 4.50% |
| 2025-06-24 | 41.12 | 43.16 | 1.40 | 3.35% | 40.91 | 43.70 | 32666 | 13923 | 3.73% |
| 2025-06-23 | 40.30 | 41.76 | 1.60 | 3.98% | 40.15 | 42.23 | 21142 | 8750 | 2.41% |
| 2025-06-20 | 40.90 | 40.16 | -0.80 | -1.95% | 40.07 | 40.90 | 14629 | 5905 | 1.67% |
| 2025-06-19 | 41.74 | 40.96 | -1.42 | -3.35% | 40.00 | 41.74 | 29602 | 12105 | 3.38% |
| 2025-06-18 | 41.90 | 42.38 | 0.50 | 1.19% | 41.51 | 43.08 | 25732 | 10910 | 2.94% |
| 2025-06-17 | 43.00 | 41.88 | -1.22 | -2.83% | 41.41 | 43.00 | 33790 | 14183 | 3.86% |
| 2025-06-16 | 43.70 | 43.10 | -1.51 | -3.38% | 42.69 | 43.82 | 38539 | 16601 | 4.40% |
| 2025-06-13 | 43.00 | 44.61 | 2.03 | 4.77% | 42.20 | 45.99 | 56163 | 24675 | 6.41% |
| 2025-06-12 | 43.74 | 42.58 | -1.60 | -3.62% | 42.10 | 44.14 | 36726 | 15743 | 4.19% |
| 2025-06-11 | 44.70 | 44.18 | -1.22 | -2.69% | 43.82 | 44.98 | 30047 | 13316 | 3.43% |
| 2025-06-10 | 44.50 | 45.40 | 1.10 | 2.48% | 42.58 | 45.90 | 55621 | 24497 | 6.35% |
| 2025-06-09 | 44.30 | 44.30 | 0.52 | 1.19% | 43.94 | 45.50 | 43718 | 19479 | 4.99% |