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 | 48.05 | 47.71 | -0.34 | -0.71% | 47.55 | 48.18 | 89626 | 42792 | 1.39% |
| 2025-09-15 | 48.66 | 48.05 | -0.63 | -1.29% | 48.02 | 48.66 | 101180 | 48730 | 1.57% |
| 2025-09-12 | 49.07 | 48.68 | -0.38 | -0.77% | 48.61 | 49.10 | 88800 | 43273 | 1.38% |
| 2025-09-11 | 49.00 | 49.06 | 0.14 | 0.29% | 48.60 | 49.06 | 75692 | 36952 | 1.18% |
| 2025-09-10 | 49.27 | 48.92 | -0.40 | -0.81% | 48.90 | 49.27 | 68080 | 33380 | 1.06% |
| 2025-09-09 | 49.69 | 49.32 | -0.39 | -0.78% | 49.02 | 49.70 | 75676 | 37235 | 1.18% |
| 2025-09-08 | 49.17 | 49.71 | 0.54 | 1.10% | 49.02 | 49.77 | 65936 | 32620 | 1.03% |
| 2025-09-05 | 48.96 | 49.17 | 0.21 | 0.43% | 48.82 | 49.29 | 47850 | 23500 | 0.74% |
| 2025-09-04 | 49.35 | 48.96 | -0.29 | -0.59% | 48.54 | 49.48 | 76026 | 37162 | 1.18% |
| 2025-09-03 | 50.40 | 49.25 | -1.08 | -2.15% | 49.13 | 50.40 | 104657 | 51984 | 1.63% |
| 2025-09-02 | 51.84 | 51.60 | -0.23 | -0.44% | 51.35 | 52.03 | 93884 | 48448 | 1.46% |
| 2025-09-01 | 51.89 | 51.83 | -0.05 | -0.10% | 51.51 | 52.38 | 121367 | 62928 | 1.89% |
| 2025-08-29 | 50.84 | 51.88 | 1.00 | 1.97% | 50.84 | 51.89 | 117069 | 60466 | 1.82% |
| 2025-08-28 | 51.30 | 50.88 | -0.32 | -0.63% | 50.16 | 51.56 | 117498 | 59685 | 1.83% |
| 2025-08-27 | 52.25 | 51.20 | -0.75 | -1.44% | 51.18 | 52.75 | 132163 | 68703 | 2.06% |
| 2025-08-26 | 52.45 | 51.95 | -0.48 | -0.92% | 51.87 | 52.51 | 111820 | 58293 | 1.74% |
| 2025-08-25 | 52.81 | 52.43 | 0.26 | 0.50% | 52.21 | 53.10 | 166400 | 87591 | 2.59% |
| 2025-08-22 | 52.55 | 52.17 | 1.04 | 2.03% | 51.69 | 52.97 | 205891 | 107406 | 3.20% |
| 2025-08-21 | 50.89 | 51.13 | 0.32 | 0.63% | 50.88 | 51.76 | 135921 | 69805 | 2.11% |
| 2025-08-20 | 50.55 | 50.81 | 0.13 | 0.26% | 50.30 | 50.88 | 65737 | 33268 | 1.02% |
| 2025-08-19 | 50.42 | 50.68 | 0.28 | 0.56% | 50.30 | 51.10 | 75894 | 38468 | 1.18% |
| 2025-08-18 | 50.49 | 50.40 | 0.07 | 0.14% | 50.10 | 50.64 | 87680 | 44171 | 1.36% |
| 2025-08-15 | 50.15 | 50.33 | 0.14 | 0.28% | 49.98 | 50.40 | 57467 | 28860 | 0.89% |
| 2025-08-14 | 50.62 | 50.19 | -0.40 | -0.79% | 50.16 | 50.93 | 88351 | 44640 | 1.37% |
| 2025-08-13 | 50.95 | 50.59 | -0.35 | -0.69% | 50.53 | 51.08 | 72019 | 36494 | 1.12% |
| 2025-08-12 | 51.30 | 50.94 | -0.33 | -0.64% | 50.87 | 51.47 | 67597 | 34522 | 1.05% |
| 2025-08-11 | 51.15 | 51.27 | 0.17 | 0.33% | 50.91 | 51.36 | 46640 | 23859 | 0.73% |
| 2025-08-08 | 51.27 | 51.10 | -0.17 | -0.33% | 51.01 | 51.35 | 35346 | 18070 | 0.55% |
| 2025-08-07 | 51.30 | 51.27 | -0.03 | -0.06% | 51.10 | 51.39 | 40815 | 20906 | 0.63% |
| 2025-08-06 | 51.66 | 51.30 | -0.35 | -0.68% | 51.16 | 51.78 | 52907 | 27139 | 0.82% |
| 2025-08-05 | 51.53 | 51.65 | 0.12 | 0.23% | 51.22 | 51.66 | 43863 | 22550 | 0.68% |
| 2025-08-04 | 51.70 | 51.53 | -0.17 | -0.33% | 51.02 | 51.85 | 62337 | 32061 | 0.97% |
| 2025-08-01 | 51.60 | 51.70 | 0.10 | 0.19% | 51.40 | 52.54 | 90071 | 46774 | 1.40% |
| 2025-07-31 | 52.00 | 51.60 | -0.68 | -1.30% | 51.23 | 52.15 | 120478 | 62128 | 1.87% |
| 2025-07-30 | 50.40 | 52.28 | 1.88 | 3.73% | 50.26 | 52.39 | 164318 | 85009 | 2.56% |
| 2025-07-29 | 50.65 | 50.40 | -0.18 | -0.36% | 50.11 | 50.75 | 54998 | 27651 | 0.86% |
| 2025-07-28 | 50.78 | 50.58 | -0.40 | -0.78% | 50.35 | 51.05 | 59945 | 30385 | 0.93% |
| 2025-07-25 | 51.61 | 50.98 | -0.61 | -1.18% | 50.92 | 51.82 | 75112 | 38539 | 1.17% |
| 2025-07-24 | 50.99 | 51.59 | 0.60 | 1.18% | 50.80 | 51.79 | 88018 | 45208 | 1.37% |
| 2025-07-23 | 51.16 | 50.99 | -0.16 | -0.31% | 50.71 | 51.47 | 96851 | 49447 | 1.51% |
| 2025-07-22 | 49.60 | 51.15 | 1.55 | 3.13% | 49.50 | 51.20 | 167205 | 84539 | 2.60% |
| 2025-07-21 | 49.85 | 49.60 | -0.22 | -0.44% | 49.40 | 49.89 | 73513 | 36425 | 1.14% |
| 2025-07-18 | 49.59 | 49.82 | 0.24 | 0.48% | 49.50 | 49.88 | 56427 | 28040 | 0.88% |
| 2025-07-17 | 49.52 | 49.58 | 0.13 | 0.26% | 49.17 | 49.76 | 53775 | 26597 | 0.84% |
| 2025-07-16 | 49.04 | 49.45 | 0.41 | 0.84% | 49.04 | 49.75 | 90870 | 45019 | 1.41% |
| 2025-07-15 | 49.72 | 49.04 | -0.67 | -1.35% | 48.80 | 50.03 | 102237 | 50380 | 1.59% |
| 2025-07-14 | 50.57 | 49.71 | -0.84 | -1.66% | 49.65 | 50.77 | 104320 | 52201 | 1.62% |
| 2025-07-11 | 50.19 | 50.55 | 0.30 | 0.60% | 50.12 | 50.77 | 60014 | 30289 | 0.93% |
| 2025-07-10 | 51.00 | 50.25 | -0.75 | -1.47% | 50.12 | 51.05 | 96248 | 48468 | 1.49% |
| 2025-07-09 | 51.38 | 51.00 | -0.38 | -0.74% | 50.93 | 51.69 | 69179 | 35471 | 1.07% |
| 2025-07-08 | 51.28 | 51.38 | 0.10 | 0.20% | 51.03 | 51.42 | 45480 | 23313 | 0.71% |
| 2025-07-07 | 51.17 | 51.28 | 0.12 | 0.23% | 51.14 | 51.39 | 28836 | 14780 | 0.45% |
| 2025-07-04 | 51.03 | 51.16 | 0.06 | 0.12% | 50.89 | 51.31 | 34730 | 17740 | 0.54% |
| 2025-07-03 | 51.17 | 51.10 | -0.08 | -0.16% | 51.00 | 51.65 | 50133 | 25695 | 0.78% |
| 2025-07-02 | 51.71 | 51.18 | -0.54 | -1.04% | 51.02 | 51.82 | 63137 | 32339 | 0.98% |
| 2025-07-01 | 52.40 | 51.72 | -0.58 | -1.11% | 51.69 | 52.40 | 60734 | 31596 | 0.94% |
| 2025-06-30 | 52.59 | 52.30 | -0.26 | -0.49% | 52.13 | 52.69 | 45141 | 23611 | 0.70% |
| 2025-06-27 | 52.30 | 52.56 | 0.31 | 0.59% | 52.28 | 53.09 | 49597 | 26177 | 0.77% |
| 2025-06-26 | 52.41 | 52.25 | -0.02 | -0.04% | 52.15 | 52.83 | 49077 | 25757 | 0.76% |
| 2025-06-25 | 52.65 | 52.27 | -0.33 | -0.63% | 52.05 | 52.77 | 50628 | 26469 | 0.79% |
| 2025-06-24 | 52.16 | 52.60 | 0.65 | 1.25% | 52.10 | 52.65 | 42209 | 22157 | 0.66% |
| 2025-06-23 | 52.17 | 51.95 | -0.34 | -0.65% | 51.60 | 52.45 | 40327 | 20956 | 0.63% |
| 2025-06-20 | 52.09 | 52.29 | 0.20 | 0.38% | 52.03 | 52.40 | 32908 | 17190 | 0.51% |
| 2025-06-19 | 52.40 | 52.09 | -0.29 | -0.55% | 51.96 | 52.55 | 43280 | 22607 | 0.67% |
| 2025-06-18 | 52.50 | 52.38 | -0.07 | -0.13% | 52.38 | 52.75 | 32282 | 16957 | 0.50% |
| 2025-06-17 | 53.00 | 52.45 | -0.49 | -0.93% | 52.24 | 53.55 | 53820 | 28362 | 0.84% |
| 2025-06-16 | 53.55 | 52.94 | -0.94 | -1.74% | 52.87 | 53.87 | 72900 | 38765 | 1.13% |
| 2025-06-13 | 53.60 | 53.88 | 0.14 | 0.26% | 53.10 | 54.32 | 91289 | 49036 | 1.42% |
| 2025-06-12 | 55.11 | 53.74 | -1.36 | -2.47% | 53.58 | 55.30 | 101091 | 54562 | 1.57% |
| 2025-06-11 | 54.74 | 55.10 | 0.40 | 0.73% | 54.65 | 55.80 | 74476 | 41263 | 1.16% |
| 2025-06-10 | 55.15 | 54.70 | -0.32 | -0.58% | 54.62 | 55.25 | 45331 | 24865 | 0.70% |
| 2025-06-09 | 54.92 | 55.02 | 0.09 | 0.16% | 54.66 | 55.37 | 45605 | 25134 | 0.71% |