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 | 50.88 | 50.77 | -0.11 | -0.22% | 50.50 | 51.36 | 10137 | 5165 | 1.06% |
| 2025-09-12 | 51.30 | 50.88 | -0.26 | -0.51% | 50.15 | 51.45 | 16524 | 8398 | 1.73% |
| 2025-09-11 | 50.90 | 51.14 | -0.01 | -0.02% | 49.21 | 51.18 | 17833 | 8946 | 1.86% |
| 2025-09-10 | 51.22 | 51.15 | -0.10 | -0.20% | 51.05 | 52.10 | 9108 | 4680 | 0.95% |
| 2025-09-09 | 54.49 | 51.25 | -2.67 | -4.95% | 51.01 | 54.49 | 18375 | 9605 | 1.92% |
| 2025-09-08 | 51.50 | 53.92 | 2.32 | 4.50% | 51.20 | 54.80 | 26683 | 14172 | 2.79% |
| 2025-09-05 | 51.38 | 51.60 | 0.80 | 1.57% | 49.71 | 51.77 | 14492 | 7358 | 1.51% |
| 2025-09-04 | 51.99 | 50.80 | -0.40 | -0.78% | 49.61 | 52.41 | 18703 | 9558 | 1.95% |
| 2025-09-03 | 51.95 | 51.20 | -0.05 | -0.10% | 50.70 | 52.16 | 16031 | 8242 | 1.67% |
| 2025-09-02 | 53.35 | 51.25 | -2.33 | -4.35% | 50.66 | 53.76 | 25494 | 13199 | 2.66% |
| 2025-09-01 | 52.53 | 53.58 | 0.62 | 1.17% | 52.00 | 53.79 | 25806 | 13666 | 2.69% |
| 2025-08-29 | 52.65 | 52.96 | 0.36 | 0.68% | 52.34 | 53.65 | 21703 | 11484 | 2.27% |
| 2025-08-28 | 53.89 | 52.60 | -0.80 | -1.50% | 51.40 | 54.50 | 33114 | 17436 | 3.46% |
| 2025-08-27 | 54.90 | 53.40 | -1.50 | -2.73% | 53.30 | 55.50 | 26222 | 14236 | 2.74% |
| 2025-08-26 | 55.50 | 54.90 | -0.65 | -1.17% | 54.51 | 56.56 | 20449 | 11331 | 2.14% |
| 2025-08-25 | 54.05 | 55.55 | 0.83 | 1.52% | 54.05 | 56.50 | 27617 | 15301 | 2.88% |
| 2025-08-22 | 54.50 | 54.72 | 0.60 | 1.11% | 54.09 | 55.36 | 19314 | 10575 | 2.02% |
| 2025-08-21 | 55.88 | 54.12 | -1.76 | -3.15% | 53.80 | 56.20 | 25848 | 14154 | 2.70% |
| 2025-08-20 | 57.50 | 55.88 | -1.62 | -2.82% | 54.80 | 57.50 | 28246 | 15720 | 2.95% |
| 2025-08-19 | 55.23 | 57.50 | 1.72 | 3.08% | 55.01 | 59.50 | 41468 | 23887 | 4.33% |
| 2025-08-18 | 55.74 | 55.78 | 0.27 | 0.49% | 54.81 | 56.70 | 41790 | 23241 | 4.36% |
| 2025-08-15 | 55.10 | 55.51 | 0.99 | 1.82% | 54.18 | 56.30 | 35795 | 19814 | 3.74% |
| 2025-08-14 | 55.50 | 54.52 | -1.48 | -2.64% | 53.70 | 56.98 | 46960 | 25835 | 4.90% |
| 2025-08-13 | 55.00 | 56.00 | 0.14 | 0.25% | 53.93 | 57.30 | 48657 | 27003 | 5.08% |
| 2025-08-12 | 53.00 | 55.86 | 2.86 | 5.40% | 52.66 | 56.57 | 55435 | 30628 | 5.79% |
| 2025-08-11 | 52.11 | 53.00 | 0.27 | 0.51% | 51.71 | 53.84 | 49164 | 25947 | 5.13% |
| 2025-08-08 | 55.00 | 52.73 | -0.82 | -1.53% | 52.01 | 58.83 | 83109 | 46508 | 8.68% |
| 2025-08-07 | 50.11 | 53.55 | 2.92 | 5.77% | 50.11 | 56.00 | 70896 | 37422 | 7.40% |
| 2025-08-06 | 48.77 | 50.63 | 2.17 | 4.48% | 48.06 | 51.57 | 62679 | 31295 | 6.54% |
| 2025-08-05 | 46.53 | 48.46 | 2.15 | 4.64% | 46.23 | 48.49 | 50083 | 23836 | 5.23% |
| 2025-08-04 | 45.55 | 46.31 | 0.81 | 1.78% | 44.00 | 46.37 | 21593 | 9850 | 2.25% |
| 2025-08-01 | 46.64 | 45.50 | -0.74 | -1.60% | 44.72 | 46.64 | 25862 | 11789 | 2.70% |
| 2025-07-31 | 46.95 | 46.24 | -0.33 | -0.71% | 45.51 | 46.95 | 21735 | 10043 | 2.27% |
| 2025-07-30 | 45.88 | 46.57 | 0.78 | 1.70% | 45.50 | 46.90 | 26960 | 12481 | 2.82% |
| 2025-07-29 | 44.97 | 45.79 | 0.81 | 1.80% | 44.25 | 45.99 | 24095 | 10894 | 2.52% |
| 2025-07-28 | 45.01 | 44.98 | -0.02 | -0.04% | 44.90 | 45.70 | 11898 | 5369 | 1.24% |
| 2025-07-25 | 44.60 | 45.00 | 0.62 | 1.40% | 44.21 | 45.39 | 16970 | 7612 | 1.77% |
| 2025-07-24 | 44.22 | 44.38 | 0.24 | 0.54% | 44.10 | 44.88 | 19360 | 8595 | 2.02% |
| 2025-07-23 | 45.55 | 44.14 | -2.91 | -6.18% | 43.50 | 45.71 | 37162 | 16451 | 3.88% |
| 2025-07-22 | 46.80 | 47.05 | 0.11 | 0.23% | 46.21 | 47.80 | 21265 | 9980 | 2.22% |
| 2025-07-21 | 46.70 | 46.94 | 0.28 | 0.60% | 46.70 | 47.50 | 17101 | 8042 | 1.79% |
| 2025-07-18 | 47.56 | 46.66 | -0.33 | -0.70% | 46.10 | 47.58 | 16371 | 7640 | 1.71% |
| 2025-07-17 | 46.61 | 46.99 | 0.01 | 0.02% | 46.61 | 47.21 | 14543 | 6823 | 1.52% |
| 2025-07-16 | 45.94 | 46.98 | 1.04 | 2.26% | 45.64 | 47.26 | 22862 | 10638 | 2.39% |
| 2025-07-15 | 45.99 | 45.94 | 0.25 | 0.55% | 44.63 | 46.13 | 17254 | 7825 | 1.80% |
| 2025-07-14 | 45.52 | 45.69 | 0.14 | 0.31% | 45.13 | 45.98 | 11338 | 5168 | 1.18% |
| 2025-07-11 | 45.47 | 45.55 | 0.55 | 1.22% | 44.70 | 45.78 | 12317 | 5586 | 1.29% |
| 2025-07-10 | 45.01 | 45.00 | -0.03 | -0.07% | 44.33 | 45.37 | 10515 | 4723 | 1.10% |
| 2025-07-09 | 45.78 | 45.03 | -0.58 | -1.27% | 44.88 | 45.88 | 15478 | 7024 | 1.62% |
| 2025-07-08 | 45.56 | 45.61 | 0.01 | 0.02% | 45.21 | 46.25 | 13610 | 6214 | 1.42% |
| 2025-07-07 | 46.36 | 45.60 | -0.75 | -1.62% | 45.15 | 46.36 | 15566 | 7094 | 1.63% |
| 2025-07-04 | 47.48 | 46.35 | 0.42 | 0.91% | 46.00 | 48.30 | 30012 | 14139 | 3.13% |
| 2025-07-03 | 46.46 | 45.93 | -0.51 | -1.10% | 45.74 | 46.62 | 13487 | 6200 | 1.41% |
| 2025-07-02 | 47.16 | 46.44 | -1.46 | -3.05% | 45.86 | 47.60 | 28077 | 13111 | 2.93% |
| 2025-07-01 | 46.50 | 47.90 | 1.41 | 3.03% | 45.88 | 50.50 | 42617 | 20647 | 4.45% |
| 2025-06-30 | 44.98 | 46.49 | 2.12 | 4.78% | 44.90 | 46.80 | 25772 | 11835 | 2.69% |
| 2025-06-27 | 44.57 | 44.37 | -0.19 | -0.43% | 44.30 | 45.19 | 13683 | 6111 | 1.43% |
| 2025-06-26 | 44.62 | 44.56 | -0.04 | -0.09% | 44.03 | 45.28 | 13455 | 6013 | 1.40% |
| 2025-06-25 | 44.04 | 44.60 | 0.60 | 1.36% | 43.64 | 44.74 | 13342 | 5893 | 1.39% |
| 2025-06-24 | 43.72 | 44.00 | 0.81 | 1.88% | 43.23 | 44.28 | 13037 | 5720 | 1.36% |
| 2025-06-23 | 42.20 | 43.19 | 1.12 | 2.66% | 42.12 | 43.50 | 11649 | 4999 | 1.22% |
| 2025-06-20 | 43.30 | 42.07 | -1.23 | -2.84% | 42.02 | 43.80 | 14205 | 6059 | 1.48% |
| 2025-06-19 | 44.11 | 43.30 | -2.08 | -4.58% | 43.28 | 44.58 | 19282 | 8458 | 2.01% |
| 2025-06-18 | 45.41 | 45.38 | -0.27 | -0.59% | 45.34 | 47.18 | 16801 | 7728 | 1.75% |
| 2025-06-17 | 47.06 | 45.65 | 0.25 | 0.55% | 45.58 | 48.00 | 24946 | 11663 | 2.60% |
| 2025-06-16 | 45.54 | 46.20 | 0.51 | 1.12% | 45.01 | 46.94 | 10599 | 4909 | 1.11% |
| 2025-06-13 | 47.02 | 45.69 | -1.70 | -3.59% | 45.31 | 47.21 | 17590 | 8083 | 1.84% |
| 2025-06-12 | 47.18 | 47.39 | -0.31 | -0.65% | 47.01 | 47.81 | 17077 | 8076 | 1.78% |
| 2025-06-11 | 48.54 | 47.70 | -0.55 | -1.14% | 47.50 | 48.55 | 20677 | 9928 | 2.16% |
| 2025-06-10 | 47.89 | 48.25 | 0.29 | 0.60% | 46.55 | 49.14 | 40093 | 19171 | 4.19% |
| 2025-06-09 | 44.88 | 47.96 | 3.33 | 7.46% | 44.64 | 49.50 | 46807 | 22184 | 4.89% |