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 | 54.40 | 54.20 | -0.40 | -0.73% | 53.94 | 55.39 | 36511 | 19875 | 1.51% |
| 2025-09-15 | 57.00 | 54.60 | -1.40 | -2.50% | 54.26 | 57.00 | 46329 | 25495 | 1.92% |
| 2025-09-12 | 55.06 | 56.00 | 0.96 | 1.74% | 54.10 | 57.75 | 72946 | 40776 | 3.02% |
| 2025-09-11 | 51.76 | 55.04 | 3.28 | 6.34% | 51.51 | 55.39 | 73298 | 39294 | 3.04% |
| 2025-09-10 | 52.00 | 51.76 | 0.25 | 0.49% | 51.67 | 53.29 | 28124 | 14725 | 1.16% |
| 2025-09-09 | 52.53 | 51.51 | -1.02 | -1.94% | 51.41 | 52.95 | 28974 | 15095 | 1.20% |
| 2025-09-08 | 53.04 | 52.53 | -0.36 | -0.68% | 51.78 | 53.10 | 44283 | 23145 | 1.83% |
| 2025-09-05 | 50.52 | 52.89 | 2.39 | 4.73% | 50.23 | 53.50 | 55824 | 29184 | 2.31% |
| 2025-09-04 | 52.80 | 50.50 | -2.35 | -4.45% | 49.61 | 53.58 | 74902 | 38532 | 3.10% |
| 2025-09-03 | 53.19 | 52.85 | -0.28 | -0.53% | 52.28 | 54.98 | 67087 | 35850 | 2.78% |
| 2025-09-02 | 56.81 | 53.13 | -4.10 | -7.16% | 52.70 | 57.87 | 93627 | 51044 | 3.88% |
| 2025-09-01 | 60.26 | 57.23 | -2.93 | -4.87% | 56.11 | 60.69 | 100818 | 58162 | 4.18% |
| 2025-08-29 | 61.98 | 60.16 | 0.37 | 0.62% | 58.31 | 62.75 | 111915 | 67107 | 4.63% |
| 2025-08-28 | 57.90 | 59.79 | 1.49 | 2.56% | 56.50 | 60.19 | 121117 | 70643 | 5.02% |
| 2025-08-27 | 61.20 | 58.30 | -4.66 | -7.40% | 58.21 | 61.20 | 144200 | 85847 | 5.97% |
| 2025-08-26 | 62.98 | 62.96 | -0.64 | -1.01% | 61.57 | 63.85 | 58340 | 36576 | 2.42% |
| 2025-08-25 | 61.30 | 63.60 | 3.06 | 5.05% | 60.60 | 65.44 | 86484 | 54484 | 3.58% |
| 2025-08-22 | 57.00 | 60.54 | 3.43 | 6.01% | 56.58 | 62.35 | 94071 | 56536 | 3.90% |
| 2025-08-21 | 59.59 | 57.11 | -1.69 | -2.87% | 56.79 | 59.90 | 47441 | 27419 | 1.96% |
| 2025-08-20 | 56.52 | 58.80 | 1.80 | 3.16% | 55.09 | 58.98 | 45737 | 26073 | 1.89% |
| 2025-08-19 | 58.70 | 57.00 | -1.62 | -2.76% | 56.61 | 59.01 | 46203 | 26549 | 1.91% |
| 2025-08-18 | 59.73 | 58.62 | 0.19 | 0.33% | 57.85 | 60.84 | 63582 | 37727 | 2.63% |
| 2025-08-15 | 55.18 | 58.43 | 3.05 | 5.51% | 55.17 | 59.16 | 71498 | 41106 | 2.96% |
| 2025-08-14 | 57.20 | 55.38 | -1.58 | -2.77% | 54.55 | 57.24 | 53711 | 29826 | 2.22% |
| 2025-08-13 | 53.93 | 56.96 | 3.01 | 5.58% | 53.93 | 56.96 | 78938 | 44076 | 3.27% |
| 2025-08-12 | 54.30 | 53.95 | -0.15 | -0.28% | 52.88 | 54.86 | 53579 | 28809 | 2.22% |
| 2025-08-11 | 53.00 | 54.10 | 1.01 | 1.90% | 52.65 | 54.54 | 45169 | 24360 | 1.87% |
| 2025-08-08 | 54.07 | 53.09 | -0.98 | -1.81% | 52.93 | 54.28 | 42244 | 22597 | 1.75% |
| 2025-08-07 | 53.68 | 54.07 | 0.44 | 0.82% | 52.96 | 54.57 | 55025 | 29631 | 2.28% |
| 2025-08-06 | 54.00 | 53.63 | -0.43 | -0.80% | 53.23 | 54.66 | 40943 | 22016 | 1.70% |
| 2025-08-05 | 55.44 | 54.06 | -0.98 | -1.78% | 53.81 | 55.69 | 52085 | 28330 | 2.16% |
| 2025-08-04 | 55.20 | 55.04 | -0.38 | -0.69% | 53.90 | 55.52 | 45162 | 24633 | 1.87% |
| 2025-08-01 | 57.87 | 55.42 | -2.78 | -4.78% | 54.80 | 58.63 | 79077 | 44610 | 3.27% |
| 2025-07-31 | 60.51 | 58.20 | -2.46 | -4.06% | 57.70 | 61.84 | 100960 | 59934 | 4.18% |
| 2025-07-30 | 59.93 | 60.66 | 1.06 | 1.78% | 59.12 | 61.10 | 71749 | 43047 | 2.97% |
| 2025-07-29 | 53.88 | 59.60 | 6.40 | 12.03% | 53.00 | 60.60 | 141196 | 81391 | 5.85% |
| 2025-07-28 | 50.30 | 53.20 | 3.02 | 6.02% | 49.65 | 53.50 | 74096 | 38663 | 3.07% |
| 2025-07-25 | 49.65 | 50.18 | 0.53 | 1.07% | 49.30 | 51.29 | 26627 | 13298 | 1.10% |
| 2025-07-24 | 49.65 | 49.65 | 0.00 | 0.00% | 49.02 | 50.33 | 30687 | 15217 | 1.27% |
| 2025-07-23 | 51.18 | 49.65 | -1.53 | -2.99% | 49.59 | 51.20 | 35785 | 17878 | 1.48% |
| 2025-07-22 | 50.05 | 51.18 | 1.11 | 2.22% | 49.88 | 53.69 | 72607 | 37909 | 3.01% |
| 2025-07-21 | 50.00 | 50.07 | 0.18 | 0.36% | 48.70 | 50.50 | 35067 | 17328 | 1.45% |
| 2025-07-18 | 49.80 | 49.89 | 0.09 | 0.18% | 49.54 | 51.09 | 30595 | 15374 | 1.27% |
| 2025-07-17 | 49.00 | 49.80 | 0.71 | 1.45% | 48.35 | 50.19 | 38484 | 19037 | 1.59% |
| 2025-07-16 | 49.99 | 49.09 | -0.74 | -1.49% | 49.00 | 49.99 | 26956 | 13292 | 1.12% |
| 2025-07-15 | 48.52 | 49.83 | 1.31 | 2.70% | 48.52 | 50.39 | 53895 | 26836 | 2.23% |
| 2025-07-14 | 48.20 | 48.52 | 0.31 | 0.64% | 47.65 | 48.89 | 29059 | 14057 | 1.20% |
| 2025-07-11 | 48.75 | 48.21 | -0.90 | -1.83% | 48.07 | 49.12 | 42317 | 20547 | 1.75% |
| 2025-07-10 | 49.60 | 49.11 | 0.00 | 0.00% | 48.35 | 49.78 | 51907 | 25503 | 2.15% |
| 2025-07-09 | 50.71 | 49.11 | -1.53 | -3.02% | 48.56 | 51.66 | 64480 | 31962 | 2.67% |
| 2025-07-08 | 47.49 | 50.64 | 3.27 | 6.90% | 46.87 | 51.52 | 106909 | 53215 | 4.43% |
| 2025-07-07 | 47.00 | 47.37 | 1.55 | 3.38% | 47.00 | 49.79 | 103632 | 50210 | 4.29% |
| 2025-07-04 | 45.10 | 45.82 | 0.51 | 1.13% | 45.05 | 46.92 | 37149 | 17109 | 1.54% |
| 2025-07-03 | 44.52 | 45.31 | 0.61 | 1.36% | 44.52 | 45.66 | 24283 | 10956 | 1.01% |
| 2025-07-02 | 46.27 | 44.70 | -1.41 | -3.06% | 44.39 | 46.27 | 29525 | 13270 | 1.22% |
| 2025-07-01 | 46.98 | 46.11 | -0.44 | -0.95% | 45.92 | 47.85 | 31161 | 14487 | 1.29% |
| 2025-06-30 | 47.02 | 46.55 | 0.25 | 0.54% | 45.80 | 47.88 | 53651 | 25030 | 2.22% |
| 2025-06-27 | 45.43 | 46.30 | 1.07 | 2.37% | 44.31 | 46.63 | 48986 | 22376 | 2.03% |
| 2025-06-26 | 45.59 | 45.23 | -0.14 | -0.31% | 45.01 | 47.10 | 54188 | 25049 | 2.24% |
| 2025-06-25 | 45.57 | 45.37 | 0.11 | 0.24% | 44.47 | 46.66 | 49284 | 22411 | 2.04% |
| 2025-06-24 | 44.48 | 45.26 | 0.61 | 1.37% | 44.25 | 45.39 | 41454 | 18570 | 1.72% |
| 2025-06-23 | 42.50 | 44.65 | 1.80 | 4.20% | 42.41 | 44.86 | 48377 | 21413 | 2.00% |
| 2025-06-20 | 43.27 | 42.85 | -0.22 | -0.51% | 42.65 | 44.44 | 19969 | 8629 | 0.83% |
| 2025-06-19 | 44.41 | 43.07 | -0.92 | -2.09% | 42.89 | 44.76 | 25464 | 11093 | 1.05% |
| 2025-06-18 | 41.90 | 43.99 | 2.05 | 4.89% | 41.72 | 44.81 | 51491 | 22462 | 2.13% |
| 2025-06-17 | 41.82 | 41.94 | -0.04 | -0.10% | 41.79 | 43.16 | 19941 | 8459 | 0.83% |
| 2025-06-16 | 41.28 | 41.98 | 0.88 | 2.14% | 40.95 | 42.96 | 28337 | 11898 | 1.17% |
| 2025-06-13 | 41.90 | 41.10 | -0.46 | -1.11% | 40.76 | 41.90 | 16303 | 6704 | 0.68% |
| 2025-06-12 | 41.62 | 41.56 | -0.26 | -0.62% | 41.38 | 42.72 | 16533 | 6945 | 0.68% |
| 2025-06-11 | 41.02 | 41.82 | 0.45 | 1.09% | 41.02 | 43.43 | 25585 | 10841 | 1.06% |
| 2025-06-10 | 41.52 | 41.37 | -0.32 | -0.77% | 41.01 | 41.80 | 20157 | 8334 | 0.83% |
| 2025-06-09 | 42.17 | 41.69 | -0.48 | -1.14% | 41.66 | 42.70 | 18700 | 7875 | 0.77% |