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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 51.40 | 50.72 | -0.66 | -1.28% | 50.30 | 51.40 | 18373 | 9343 | 4.58% |
| 2025-09-12 | 52.19 | 51.38 | -0.37 | -0.71% | 51.29 | 52.75 | 23944 | 12423 | 5.97% |
| 2025-09-11 | 49.80 | 51.75 | 1.95 | 3.92% | 49.40 | 51.97 | 24938 | 12756 | 6.22% |
| 2025-09-10 | 50.40 | 49.80 | -0.50 | -0.99% | 49.70 | 51.00 | 15235 | 7667 | 3.80% |
| 2025-09-09 | 51.51 | 50.30 | -1.50 | -2.90% | 49.63 | 52.08 | 18545 | 9362 | 4.63% |
| 2025-09-08 | 51.00 | 51.80 | 1.40 | 2.78% | 50.31 | 52.30 | 25463 | 13103 | 6.35% |
| 2025-09-05 | 49.35 | 50.40 | 1.33 | 2.71% | 48.70 | 50.50 | 21465 | 10693 | 5.35% |
| 2025-09-04 | 51.08 | 49.07 | -2.01 | -3.94% | 48.00 | 51.70 | 31547 | 15733 | 7.87% |
| 2025-09-03 | 52.42 | 51.08 | -1.30 | -2.48% | 50.90 | 53.24 | 24837 | 12955 | 6.19% |
| 2025-09-02 | 54.00 | 52.38 | -1.79 | -3.30% | 51.90 | 54.01 | 31827 | 16710 | 7.94% |
| 2025-09-01 | 55.43 | 54.17 | -0.83 | -1.51% | 53.70 | 56.39 | 35320 | 19238 | 8.81% |
| 2025-08-29 | 56.04 | 55.00 | -0.89 | -1.59% | 54.86 | 57.10 | 37555 | 20915 | 9.37% |
| 2025-08-28 | 57.70 | 55.89 | -2.18 | -3.75% | 54.60 | 57.70 | 57146 | 31947 | 14.25% |
| 2025-08-27 | 58.42 | 58.07 | -2.64 | -4.35% | 58.00 | 60.70 | 68128 | 40341 | 16.99% |
| 2025-08-26 | 56.05 | 60.71 | 3.66 | 6.42% | 54.95 | 67.65 | 89651 | 54661 | 22.36% |
| 2025-08-25 | 57.00 | 57.05 | 0.92 | 1.64% | 54.08 | 58.08 | 69411 | 38947 | 17.31% |
| 2025-08-22 | 51.70 | 56.13 | 3.65 | 6.96% | 51.70 | 58.28 | 71519 | 38613 | 17.84% |
| 2025-08-21 | 49.74 | 52.48 | 3.03 | 6.13% | 49.53 | 53.95 | 73427 | 38090 | 18.31% |
| 2025-08-20 | 49.31 | 49.45 | -0.67 | -1.34% | 48.13 | 49.95 | 37066 | 18162 | 9.24% |
| 2025-08-19 | 48.45 | 50.12 | 1.77 | 3.66% | 48.00 | 51.45 | 56512 | 28238 | 14.09% |
| 2025-08-18 | 46.60 | 48.35 | 1.64 | 3.51% | 46.41 | 48.88 | 39485 | 19075 | 9.85% |
| 2025-08-15 | 46.06 | 46.71 | 0.66 | 1.43% | 45.96 | 46.99 | 18356 | 8531 | 4.58% |
| 2025-08-14 | 48.14 | 46.05 | -2.09 | -4.34% | 46.00 | 48.50 | 34010 | 15951 | 8.48% |
| 2025-08-13 | 47.20 | 48.14 | 0.84 | 1.78% | 47.10 | 48.48 | 28191 | 13468 | 7.03% |
| 2025-08-12 | 47.28 | 47.30 | -0.15 | -0.32% | 46.45 | 47.76 | 26664 | 12534 | 6.65% |
| 2025-08-11 | 47.03 | 47.45 | 0.52 | 1.11% | 46.90 | 47.82 | 21519 | 10189 | 5.37% |
| 2025-08-08 | 48.20 | 46.93 | -1.51 | -3.12% | 46.83 | 48.40 | 26017 | 12265 | 6.49% |
| 2025-08-07 | 48.90 | 48.44 | -0.98 | -1.98% | 48.05 | 49.36 | 31684 | 15407 | 7.90% |
| 2025-08-06 | 46.41 | 49.42 | 3.15 | 6.81% | 45.86 | 50.24 | 60008 | 29005 | 14.97% |
| 2025-08-05 | 47.38 | 46.27 | -1.38 | -2.90% | 46.05 | 47.48 | 32034 | 14906 | 7.99% |
| 2025-08-04 | 46.96 | 47.65 | 1.17 | 2.52% | 46.20 | 47.85 | 36547 | 17158 | 9.11% |
| 2025-08-01 | 47.30 | 46.48 | 0.52 | 1.13% | 45.40 | 47.30 | 38001 | 17645 | 9.48% |
| 2025-07-31 | 44.86 | 45.96 | 0.85 | 1.88% | 44.70 | 47.39 | 38153 | 17629 | 9.52% |
| 2025-07-30 | 45.57 | 45.11 | -0.36 | -0.79% | 44.62 | 46.69 | 25309 | 11523 | 6.31% |
| 2025-07-29 | 45.29 | 45.47 | 0.17 | 0.38% | 44.62 | 45.50 | 13066 | 5898 | 3.26% |
| 2025-07-28 | 45.21 | 45.30 | -0.01 | -0.02% | 44.91 | 45.65 | 15090 | 6828 | 3.76% |
| 2025-07-25 | 45.32 | 45.31 | 0.21 | 0.47% | 44.60 | 45.48 | 18136 | 8171 | 4.52% |
| 2025-07-24 | 43.61 | 45.10 | 1.41 | 3.23% | 43.32 | 45.17 | 22010 | 9819 | 5.49% |
| 2025-07-23 | 43.50 | 43.69 | 0.14 | 0.32% | 43.03 | 44.44 | 14314 | 6259 | 3.57% |
| 2025-07-22 | 44.21 | 43.55 | -0.74 | -1.67% | 43.52 | 44.50 | 18343 | 8052 | 4.57% |
| 2025-07-21 | 44.83 | 44.29 | -0.38 | -0.85% | 44.05 | 45.08 | 17316 | 7689 | 4.32% |
| 2025-07-18 | 44.96 | 44.67 | -0.16 | -0.36% | 44.36 | 45.38 | 18498 | 8276 | 4.61% |
| 2025-07-17 | 44.27 | 44.83 | 0.56 | 1.26% | 43.36 | 45.78 | 22235 | 9945 | 5.55% |
| 2025-07-16 | 43.87 | 44.27 | 0.41 | 0.93% | 43.60 | 45.35 | 18718 | 8345 | 4.67% |
| 2025-07-15 | 43.91 | 43.86 | -0.07 | -0.16% | 43.03 | 44.03 | 17776 | 7752 | 4.43% |
| 2025-07-14 | 44.30 | 43.93 | -0.05 | -0.11% | 43.41 | 44.44 | 13050 | 5713 | 3.25% |
| 2025-07-11 | 42.51 | 43.98 | 1.48 | 3.48% | 42.20 | 44.80 | 25095 | 11034 | 6.26% |
| 2025-07-10 | 43.36 | 42.50 | -0.85 | -1.96% | 42.33 | 43.58 | 15312 | 6534 | 3.82% |
| 2025-07-09 | 44.19 | 43.35 | -0.79 | -1.79% | 43.11 | 44.37 | 13818 | 6037 | 3.45% |
| 2025-07-08 | 43.21 | 44.14 | 0.93 | 2.15% | 43.01 | 44.16 | 10497 | 4595 | 2.62% |
| 2025-07-07 | 43.45 | 43.21 | -0.30 | -0.69% | 42.90 | 43.65 | 7980 | 3448 | 1.99% |
| 2025-07-04 | 44.27 | 43.51 | -0.83 | -1.87% | 43.43 | 44.59 | 12786 | 5605 | 3.19% |
| 2025-07-03 | 44.30 | 44.34 | -0.16 | -0.36% | 43.85 | 44.64 | 9795 | 4326 | 2.44% |
| 2025-07-02 | 45.66 | 44.50 | -1.47 | -3.20% | 44.21 | 45.87 | 17552 | 7883 | 4.38% |
| 2025-07-01 | 47.00 | 45.97 | -0.89 | -1.90% | 44.92 | 47.00 | 25465 | 11589 | 6.35% |
| 2025-06-30 | 45.82 | 46.86 | 1.76 | 3.90% | 45.00 | 47.50 | 31813 | 14792 | 7.93% |
| 2025-06-27 | 46.28 | 45.10 | -0.40 | -0.88% | 45.01 | 46.56 | 22865 | 10466 | 5.70% |
| 2025-06-26 | 45.90 | 45.50 | -0.26 | -0.57% | 45.23 | 46.35 | 20563 | 9402 | 5.13% |
| 2025-06-25 | 45.61 | 45.76 | 0.16 | 0.35% | 44.52 | 46.00 | 24463 | 11101 | 6.10% |
| 2025-06-24 | 45.65 | 45.60 | -0.30 | -0.65% | 45.17 | 46.64 | 32952 | 15041 | 8.22% |
| 2025-06-23 | 40.15 | 45.90 | 5.46 | 13.50% | 39.78 | 47.87 | 55738 | 24865 | 13.90% |
| 2025-06-20 | 41.70 | 40.44 | -1.27 | -3.04% | 40.08 | 41.70 | 11824 | 4807 | 2.95% |
| 2025-06-19 | 40.61 | 41.71 | 0.95 | 2.33% | 40.21 | 42.15 | 22007 | 9117 | 5.49% |
| 2025-06-18 | 40.12 | 40.76 | 0.74 | 1.85% | 39.11 | 41.14 | 12464 | 5053 | 3.11% |
| 2025-06-17 | 40.17 | 40.02 | -0.15 | -0.37% | 39.71 | 40.50 | 6802 | 2718 | 1.70% |
| 2025-06-16 | 39.80 | 40.17 | 0.17 | 0.43% | 39.80 | 40.82 | 12541 | 5037 | 3.13% |
| 2025-06-13 | 41.49 | 40.00 | -1.42 | -3.43% | 39.93 | 41.60 | 14511 | 5857 | 3.62% |
| 2025-06-12 | 54.23 | 53.70 | -0.80 | -1.47% | 53.31 | 54.72 | 8888 | 4784 | 2.86% |
| 2025-06-11 | 55.08 | 54.50 | -0.90 | -1.62% | 53.80 | 55.67 | 12288 | 6703 | 3.96% |
| 2025-06-10 | 58.04 | 55.40 | -1.71 | -2.99% | 54.58 | 58.04 | 11942 | 6652 | 3.85% |
| 2025-06-09 | 57.18 | 57.11 | 0.02 | 0.04% | 56.28 | 58.80 | 13000 | 7448 | 4.19% |