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 | 54.10 | 54.68 | 0.01 | 0.02% | 52.90 | 55.20 | 81757 | 44060 | 3.37% |
| 2025-09-15 | 55.90 | 54.67 | -0.69 | -1.25% | 54.52 | 57.80 | 84853 | 47923 | 3.50% |
| 2025-09-12 | 55.00 | 55.36 | -0.02 | -0.04% | 54.61 | 57.27 | 81286 | 45529 | 3.35% |
| 2025-09-11 | 54.08 | 55.38 | 0.77 | 1.41% | 53.13 | 55.70 | 79377 | 43576 | 3.27% |
| 2025-09-10 | 54.40 | 54.61 | -0.64 | -1.16% | 53.50 | 55.25 | 80397 | 43721 | 3.31% |
| 2025-09-09 | 56.60 | 55.25 | -2.35 | -4.08% | 55.00 | 58.21 | 113181 | 63576 | 4.67% |
| 2025-09-08 | 60.00 | 57.60 | -0.90 | -1.54% | 56.00 | 60.36 | 165850 | 95341 | 6.84% |
| 2025-09-05 | 52.34 | 58.50 | 6.15 | 11.75% | 52.00 | 59.20 | 200777 | 113608 | 8.28% |
| 2025-09-04 | 53.43 | 52.35 | -1.02 | -1.91% | 51.71 | 56.54 | 193447 | 105099 | 7.97% |
| 2025-09-03 | 49.90 | 53.37 | 3.08 | 6.12% | 49.90 | 54.78 | 188132 | 98668 | 7.76% |
| 2025-09-02 | 51.57 | 50.29 | -1.57 | -3.03% | 49.76 | 52.82 | 87753 | 44892 | 3.62% |
| 2025-09-01 | 50.37 | 51.86 | 1.76 | 3.51% | 49.36 | 52.82 | 139125 | 71162 | 5.74% |
| 2025-08-29 | 49.31 | 50.10 | -0.16 | -0.32% | 47.80 | 51.10 | 158209 | 78324 | 6.52% |
| 2025-08-28 | 47.81 | 50.26 | 2.74 | 5.77% | 47.56 | 50.92 | 154795 | 76947 | 6.38% |
| 2025-08-27 | 48.73 | 47.52 | -1.16 | -2.38% | 47.45 | 49.68 | 79179 | 38632 | 3.26% |
| 2025-08-26 | 49.22 | 48.68 | -0.72 | -1.46% | 48.68 | 50.33 | 80466 | 39756 | 3.32% |
| 2025-08-25 | 49.25 | 49.40 | 0.57 | 1.17% | 48.57 | 49.97 | 96558 | 47504 | 3.98% |
| 2025-08-22 | 47.68 | 48.83 | 1.15 | 2.41% | 47.38 | 49.77 | 102481 | 49972 | 4.22% |
| 2025-08-21 | 48.06 | 47.68 | -0.81 | -1.67% | 47.40 | 49.17 | 70468 | 33969 | 2.90% |
| 2025-08-20 | 48.90 | 48.49 | 0.04 | 0.08% | 47.40 | 49.33 | 87189 | 41997 | 3.59% |
| 2025-08-19 | 49.34 | 48.45 | -0.88 | -1.78% | 48.26 | 49.52 | 83626 | 40772 | 3.45% |
| 2025-08-18 | 50.30 | 49.33 | -0.67 | -1.34% | 48.36 | 50.80 | 145973 | 72410 | 6.02% |
| 2025-08-15 | 50.10 | 50.00 | 0.40 | 0.81% | 49.27 | 51.00 | 123463 | 61802 | 5.09% |
| 2025-08-14 | 50.00 | 49.60 | -1.20 | -2.36% | 48.90 | 50.60 | 128418 | 63734 | 5.29% |
| 2025-08-13 | 44.63 | 50.80 | 5.77 | 12.81% | 44.52 | 51.61 | 230186 | 111285 | 9.49% |
| 2025-08-12 | 44.91 | 45.03 | 0.03 | 0.07% | 44.10 | 45.15 | 54947 | 24535 | 2.27% |
| 2025-08-11 | 44.66 | 45.00 | 0.73 | 1.65% | 44.08 | 45.40 | 71292 | 31915 | 2.94% |
| 2025-08-08 | 43.26 | 44.27 | 1.03 | 2.38% | 43.12 | 45.68 | 115110 | 51332 | 4.75% |
| 2025-08-07 | 43.99 | 43.24 | -0.74 | -1.68% | 43.14 | 44.21 | 54422 | 23656 | 2.24% |
| 2025-08-06 | 43.57 | 43.98 | 0.41 | 0.94% | 43.19 | 44.15 | 48920 | 21369 | 2.02% |
| 2025-08-05 | 43.88 | 43.57 | -0.21 | -0.48% | 43.01 | 43.88 | 55371 | 24051 | 2.28% |
| 2025-08-04 | 43.75 | 43.78 | -0.30 | -0.68% | 43.24 | 43.96 | 46817 | 20377 | 1.93% |
| 2025-08-01 | 41.71 | 44.08 | 2.29 | 5.48% | 41.71 | 45.18 | 148811 | 65292 | 6.13% |
| 2025-07-31 | 42.75 | 41.79 | -1.10 | -2.56% | 41.52 | 43.60 | 65315 | 27674 | 2.69% |
| 2025-07-30 | 43.67 | 42.89 | -0.89 | -2.03% | 42.56 | 44.09 | 65535 | 28310 | 2.70% |
| 2025-07-29 | 42.94 | 43.78 | 0.84 | 1.96% | 42.81 | 43.98 | 49531 | 21483 | 2.04% |
| 2025-07-28 | 43.30 | 42.94 | -0.51 | -1.17% | 42.80 | 43.60 | 44593 | 19222 | 1.84% |
| 2025-07-25 | 44.18 | 43.45 | -0.64 | -1.45% | 43.38 | 44.18 | 47082 | 20594 | 1.94% |
| 2025-07-24 | 42.40 | 44.09 | 1.69 | 3.99% | 42.32 | 44.22 | 74594 | 32447 | 3.07% |
| 2025-07-23 | 43.02 | 42.40 | -0.48 | -1.12% | 42.35 | 43.58 | 69518 | 29946 | 2.87% |
| 2025-07-22 | 42.45 | 42.88 | 0.46 | 1.08% | 42.11 | 43.35 | 56502 | 24128 | 2.33% |
| 2025-07-21 | 42.60 | 42.42 | -0.14 | -0.33% | 42.29 | 42.80 | 73194 | 31149 | 3.02% |
| 2025-07-18 | 42.92 | 42.56 | -0.26 | -0.61% | 42.20 | 43.26 | 42190 | 17964 | 1.74% |
| 2025-07-17 | 43.50 | 42.82 | -0.30 | -0.70% | 42.36 | 43.99 | 70347 | 30191 | 2.90% |
| 2025-07-16 | 43.00 | 43.12 | 0.00 | 0.00% | 42.71 | 43.45 | 36420 | 15681 | 1.50% |
| 2025-07-15 | 44.05 | 43.12 | -0.93 | -2.11% | 42.63 | 44.38 | 46299 | 20047 | 1.91% |
| 2025-07-14 | 44.23 | 44.05 | -0.33 | -0.74% | 43.75 | 44.57 | 39435 | 17394 | 1.63% |
| 2025-07-11 | 44.82 | 44.38 | -0.44 | -0.98% | 43.96 | 44.87 | 53727 | 23835 | 2.21% |
| 2025-07-10 | 44.63 | 44.82 | 0.08 | 0.18% | 44.60 | 46.14 | 71335 | 32310 | 2.94% |
| 2025-07-09 | 45.35 | 44.74 | -0.66 | -1.45% | 44.60 | 45.93 | 65155 | 29376 | 2.69% |
| 2025-07-08 | 42.88 | 45.40 | 2.50 | 5.83% | 42.67 | 45.89 | 101157 | 45404 | 4.17% |
| 2025-07-07 | 43.25 | 42.90 | -0.35 | -0.81% | 42.81 | 43.69 | 34609 | 14963 | 1.43% |
| 2025-07-04 | 44.60 | 43.25 | -1.08 | -2.44% | 42.88 | 44.95 | 56567 | 24630 | 2.33% |
| 2025-07-03 | 44.37 | 44.33 | 0.16 | 0.36% | 43.50 | 45.15 | 59911 | 26604 | 2.47% |
| 2025-07-02 | 42.97 | 44.17 | 1.25 | 2.91% | 42.62 | 44.35 | 78423 | 34277 | 3.23% |
| 2025-07-01 | 43.00 | 42.92 | -0.53 | -1.22% | 42.32 | 43.34 | 46009 | 19674 | 1.90% |
| 2025-06-30 | 42.07 | 43.45 | 1.75 | 4.20% | 42.07 | 43.75 | 72963 | 31443 | 3.01% |
| 2025-06-27 | 41.88 | 41.70 | 0.15 | 0.36% | 41.56 | 42.70 | 41999 | 17686 | 1.73% |
| 2025-06-26 | 42.44 | 41.55 | -1.10 | -2.58% | 41.47 | 42.80 | 48228 | 20305 | 1.99% |
| 2025-06-25 | 42.12 | 42.65 | 0.40 | 0.95% | 41.60 | 42.69 | 49116 | 20695 | 2.02% |
| 2025-06-24 | 41.50 | 42.25 | 0.89 | 2.15% | 41.36 | 42.32 | 47267 | 19811 | 1.95% |
| 2025-06-23 | 40.51 | 41.36 | 0.38 | 0.93% | 40.35 | 41.76 | 41244 | 16940 | 1.70% |
| 2025-06-20 | 40.62 | 40.98 | 0.58 | 1.44% | 40.50 | 42.67 | 70177 | 29298 | 2.89% |
| 2025-06-19 | 41.53 | 40.40 | -1.31 | -3.14% | 40.23 | 41.92 | 46644 | 19123 | 1.92% |
| 2025-06-18 | 40.61 | 41.71 | 1.08 | 2.66% | 40.61 | 42.30 | 62260 | 25916 | 2.57% |
| 2025-06-17 | 41.05 | 40.63 | -0.46 | -1.12% | 40.38 | 41.30 | 33124 | 13469 | 1.37% |
| 2025-06-16 | 40.68 | 41.09 | 0.26 | 0.64% | 40.60 | 41.88 | 43900 | 18066 | 1.81% |
| 2025-06-13 | 40.64 | 40.83 | -0.03 | -0.07% | 40.61 | 41.99 | 81220 | 33590 | 3.35% |
| 2025-06-12 | 40.07 | 40.86 | 0.72 | 1.79% | 39.56 | 41.17 | 46945 | 19081 | 1.94% |
| 2025-06-11 | 40.30 | 40.14 | -0.16 | -0.40% | 40.08 | 40.92 | 31904 | 12946 | 1.32% |
| 2025-06-10 | 40.60 | 40.30 | -0.38 | -0.93% | 40.09 | 41.58 | 46787 | 19088 | 1.93% |
| 2025-06-09 | 39.91 | 40.68 | 0.65 | 1.62% | 39.91 | 40.77 | 28862 | 11705 | 1.19% |