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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 54.08 | 55.41 | 1.33 | 2.46% | 53.56 | 55.65 | 34047 | 18649 | 4.61% |
| 2025-09-05 | 52.66 | 54.08 | 1.82 | 3.48% | 52.01 | 54.27 | 29159 | 15532 | 3.95% |
| 2025-09-04 | 54.46 | 52.26 | -2.40 | -4.39% | 51.51 | 55.50 | 38234 | 20369 | 5.18% |
| 2025-09-03 | 54.63 | 54.66 | 0.09 | 0.16% | 54.19 | 56.15 | 34653 | 19065 | 4.69% |
| 2025-09-02 | 58.20 | 54.57 | -3.29 | -5.69% | 54.00 | 58.40 | 52086 | 28845 | 7.05% |
| 2025-09-01 | 58.14 | 57.86 | 0.01 | 0.02% | 56.60 | 58.67 | 42548 | 24511 | 5.76% |
| 2025-08-29 | 60.37 | 57.85 | -2.43 | -4.03% | 57.53 | 60.37 | 53933 | 31427 | 7.30% |
| 2025-08-28 | 59.46 | 60.28 | 0.83 | 1.40% | 57.61 | 61.43 | 75128 | 44784 | 10.17% |
| 2025-08-27 | 56.76 | 59.45 | 3.85 | 6.92% | 56.47 | 63.99 | 106283 | 64200 | 14.39% |
| 2025-08-26 | 54.98 | 55.60 | 0.45 | 0.82% | 53.80 | 56.76 | 51931 | 28800 | 7.03% |
| 2025-08-25 | 54.14 | 55.15 | 2.24 | 4.23% | 53.81 | 57.08 | 72670 | 39952 | 9.84% |
| 2025-08-22 | 53.30 | 52.91 | 1.53 | 2.98% | 51.85 | 55.51 | 74777 | 39806 | 10.13% |
| 2025-08-21 | 52.11 | 51.38 | -0.88 | -1.68% | 50.78 | 52.59 | 27700 | 14301 | 3.75% |
| 2025-08-20 | 51.08 | 52.26 | 1.18 | 2.31% | 50.19 | 52.26 | 32629 | 16848 | 4.42% |
| 2025-08-19 | 51.00 | 51.08 | -0.18 | -0.35% | 50.04 | 51.30 | 24622 | 12503 | 3.33% |
| 2025-08-18 | 49.44 | 51.26 | 1.97 | 4.00% | 49.44 | 51.77 | 37327 | 19032 | 5.05% |
| 2025-08-15 | 48.28 | 49.29 | 0.93 | 1.92% | 48.25 | 49.66 | 24637 | 12098 | 3.34% |
| 2025-08-14 | 49.41 | 48.36 | -0.99 | -2.01% | 48.32 | 49.41 | 20068 | 9802 | 2.72% |
| 2025-08-13 | 48.65 | 49.35 | 0.74 | 1.52% | 48.50 | 49.73 | 27324 | 13437 | 3.70% |
| 2025-08-12 | 48.57 | 48.61 | 0.28 | 0.58% | 47.59 | 48.93 | 20225 | 9744 | 2.74% |
| 2025-08-11 | 47.50 | 48.33 | 0.85 | 1.79% | 47.40 | 48.91 | 21921 | 10596 | 2.97% |
| 2025-08-08 | 48.69 | 47.48 | -1.32 | -2.70% | 47.20 | 48.85 | 19966 | 9509 | 2.70% |
| 2025-08-07 | 49.07 | 48.80 | -0.27 | -0.55% | 48.26 | 49.58 | 17974 | 8784 | 2.43% |
| 2025-08-06 | 48.07 | 49.07 | 0.69 | 1.43% | 47.96 | 49.49 | 21548 | 10529 | 2.92% |
| 2025-08-05 | 47.15 | 48.38 | 1.48 | 3.16% | 46.75 | 48.38 | 19324 | 9186 | 2.62% |
| 2025-08-04 | 45.84 | 46.90 | 0.60 | 1.30% | 45.77 | 46.99 | 10695 | 4978 | 1.45% |
| 2025-08-01 | 46.60 | 46.30 | 0.02 | 0.04% | 45.42 | 46.95 | 18363 | 8462 | 2.49% |
| 2025-07-31 | 47.00 | 46.28 | -0.84 | -1.78% | 46.15 | 48.55 | 34299 | 16288 | 4.64% |
| 2025-07-30 | 48.59 | 47.12 | -1.51 | -3.11% | 46.42 | 48.59 | 26556 | 12502 | 3.60% |
| 2025-07-29 | 48.47 | 48.63 | 0.14 | 0.29% | 48.00 | 48.98 | 23670 | 11457 | 3.21% |
| 2025-07-28 | 48.10 | 48.49 | 0.42 | 0.87% | 47.75 | 48.65 | 20276 | 9770 | 2.75% |
| 2025-07-25 | 47.85 | 48.07 | 0.27 | 0.56% | 47.25 | 48.17 | 17197 | 8199 | 2.33% |
| 2025-07-24 | 48.18 | 47.80 | -0.62 | -1.28% | 47.57 | 48.87 | 25892 | 12440 | 3.51% |
| 2025-07-23 | 47.77 | 48.42 | 0.30 | 0.62% | 46.93 | 48.96 | 20396 | 9758 | 2.76% |
| 2025-07-22 | 47.80 | 48.12 | -0.01 | -0.02% | 47.80 | 50.19 | 25545 | 12576 | 3.46% |
| 2025-07-21 | 47.95 | 48.13 | 0.12 | 0.25% | 47.81 | 48.60 | 10170 | 4897 | 1.38% |
| 2025-07-18 | 48.90 | 48.01 | -0.76 | -1.56% | 47.79 | 49.08 | 12738 | 6140 | 1.72% |
| 2025-07-17 | 48.63 | 48.77 | 0.20 | 0.41% | 48.03 | 49.30 | 16586 | 8085 | 2.25% |
| 2025-07-16 | 49.19 | 48.57 | -0.38 | -0.78% | 48.22 | 49.27 | 13794 | 6718 | 1.87% |
| 2025-07-15 | 46.99 | 48.95 | 1.96 | 4.17% | 46.63 | 49.79 | 21800 | 10559 | 2.95% |
| 2025-07-14 | 46.48 | 46.99 | 0.46 | 0.99% | 46.21 | 47.03 | 5996 | 2804 | 0.81% |
| 2025-07-11 | 46.08 | 46.53 | 0.21 | 0.45% | 46.08 | 46.87 | 9193 | 4273 | 1.24% |
| 2025-07-10 | 46.01 | 46.52 | -1.24 | -2.60% | 45.23 | 47.50 | 16595 | 7712 | 2.25% |
| 2025-07-09 | 48.59 | 47.76 | -0.83 | -1.71% | 47.50 | 48.90 | 11433 | 5480 | 1.55% |
| 2025-07-08 | 47.50 | 48.59 | 0.93 | 1.95% | 47.41 | 48.76 | 9529 | 4612 | 1.29% |
| 2025-07-07 | 48.00 | 47.66 | -0.11 | -0.23% | 47.20 | 48.00 | 6240 | 2973 | 0.84% |
| 2025-07-04 | 48.44 | 47.77 | -0.91 | -1.87% | 47.41 | 48.80 | 11005 | 5270 | 1.49% |
| 2025-07-03 | 48.08 | 48.68 | 0.44 | 0.91% | 48.02 | 48.86 | 9996 | 4847 | 1.35% |
| 2025-07-02 | 48.89 | 48.24 | -0.65 | -1.33% | 47.80 | 48.89 | 12031 | 5792 | 1.63% |
| 2025-07-01 | 50.82 | 48.89 | -2.00 | -3.93% | 48.60 | 50.90 | 24437 | 11998 | 3.31% |
| 2025-06-30 | 49.50 | 50.89 | 2.04 | 4.18% | 48.91 | 51.88 | 29723 | 15016 | 4.02% |
| 2025-06-27 | 47.90 | 48.85 | 1.19 | 2.50% | 47.51 | 50.05 | 20351 | 9957 | 2.76% |
| 2025-06-26 | 48.65 | 47.66 | -0.96 | -1.97% | 47.64 | 49.48 | 17970 | 8739 | 2.43% |
| 2025-06-25 | 47.99 | 48.62 | 0.97 | 2.04% | 47.30 | 49.08 | 22528 | 10898 | 3.05% |
| 2025-06-24 | 46.39 | 47.65 | 1.57 | 3.41% | 46.21 | 48.51 | 20284 | 9708 | 2.75% |
| 2025-06-23 | 46.00 | 46.08 | 0.12 | 0.26% | 45.29 | 46.50 | 9639 | 4428 | 1.31% |
| 2025-06-20 | 46.00 | 45.96 | -0.20 | -0.43% | 45.56 | 46.96 | 14067 | 6501 | 1.90% |
| 2025-06-19 | 47.80 | 46.16 | -1.60 | -3.35% | 45.80 | 49.33 | 24971 | 11744 | 3.38% |
| 2025-06-18 | 46.80 | 47.76 | 0.96 | 2.05% | 45.81 | 48.48 | 22200 | 10460 | 3.01% |
| 2025-06-17 | 47.39 | 46.80 | -0.47 | -0.99% | 46.20 | 47.54 | 13548 | 6335 | 1.83% |
| 2025-06-16 | 47.47 | 47.27 | -0.24 | -0.51% | 47.02 | 48.18 | 13536 | 6418 | 1.83% |
| 2025-06-13 | 48.18 | 47.51 | -1.17 | -2.40% | 47.15 | 48.80 | 15984 | 7619 | 2.16% |
| 2025-06-12 | 48.31 | 48.68 | -0.03 | -0.06% | 48.31 | 49.55 | 11461 | 5590 | 1.55% |
| 2025-06-11 | 48.74 | 48.71 | 0.02 | 0.04% | 48.51 | 49.57 | 11686 | 5731 | 1.58% |
| 2025-06-10 | 50.30 | 48.69 | -1.62 | -3.22% | 48.40 | 50.38 | 19596 | 9613 | 2.65% |
| 2025-06-09 | 51.25 | 50.31 | -1.33 | -2.58% | 50.08 | 51.99 | 19785 | 10069 | 2.68% |
| 2025-06-06 | 49.90 | 51.64 | 1.65 | 3.30% | 48.60 | 51.85 | 25692 | 12956 | 3.48% |
| 2025-06-05 | 50.55 | 49.99 | -0.06 | -0.12% | 49.08 | 50.68 | 15911 | 7923 | 2.15% |
| 2025-06-04 | 49.94 | 50.05 | 0.17 | 0.34% | 48.90 | 50.33 | 19558 | 9723 | 2.65% |
| 2025-06-03 | 46.26 | 49.88 | 3.63 | 7.85% | 46.26 | 51.48 | 38037 | 18735 | 5.15% |