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 | 47.80 | 47.59 | -0.22 | -0.46% | 47.09 | 47.99 | 83265 | 39494 | 1.50% |
| 2025-09-15 | 48.74 | 47.81 | -0.51 | -1.06% | 47.81 | 48.81 | 77759 | 37328 | 1.40% |
| 2025-09-12 | 47.60 | 48.32 | 0.63 | 1.32% | 47.36 | 48.75 | 129051 | 62229 | 2.33% |
| 2025-09-11 | 46.99 | 47.69 | 0.69 | 1.47% | 46.70 | 47.75 | 104903 | 49531 | 1.89% |
| 2025-09-10 | 46.69 | 47.00 | 0.29 | 0.62% | 46.61 | 47.13 | 70309 | 32972 | 1.27% |
| 2025-09-09 | 47.37 | 46.71 | -0.53 | -1.12% | 46.46 | 47.58 | 89481 | 42027 | 1.61% |
| 2025-09-08 | 46.65 | 47.24 | 0.57 | 1.22% | 46.30 | 47.28 | 99774 | 46860 | 1.80% |
| 2025-09-05 | 46.46 | 46.67 | 0.37 | 0.80% | 46.01 | 46.82 | 127708 | 59368 | 2.30% |
| 2025-09-04 | 47.51 | 46.30 | -1.32 | -2.77% | 45.73 | 48.30 | 155384 | 72865 | 2.80% |
| 2025-09-03 | 50.18 | 47.62 | -2.42 | -4.84% | 47.53 | 50.30 | 184736 | 90162 | 3.33% |
| 2025-09-02 | 50.97 | 50.04 | -0.94 | -1.84% | 48.92 | 51.12 | 209869 | 104729 | 3.79% |
| 2025-09-01 | 50.92 | 50.98 | 0.07 | 0.14% | 50.31 | 51.50 | 138998 | 70573 | 2.51% |
| 2025-08-29 | 51.55 | 50.91 | -0.61 | -1.18% | 50.52 | 51.55 | 153844 | 78229 | 2.78% |
| 2025-08-28 | 50.82 | 51.52 | 0.70 | 1.38% | 49.78 | 51.63 | 227548 | 115702 | 4.11% |
| 2025-08-27 | 51.88 | 50.82 | -1.01 | -1.95% | 50.80 | 52.66 | 215401 | 111791 | 3.89% |
| 2025-08-26 | 52.62 | 51.83 | -0.79 | -1.50% | 51.66 | 52.70 | 194411 | 101015 | 3.51% |
| 2025-08-25 | 52.02 | 52.62 | 0.72 | 1.39% | 51.69 | 52.83 | 246179 | 128780 | 4.44% |
| 2025-08-22 | 50.20 | 51.90 | 1.22 | 2.41% | 49.66 | 52.18 | 287158 | 145803 | 5.19% |
| 2025-08-21 | 50.18 | 50.68 | 0.36 | 0.72% | 50.17 | 51.20 | 170614 | 86441 | 3.08% |
| 2025-08-20 | 49.96 | 50.32 | 0.11 | 0.22% | 49.55 | 50.45 | 149185 | 74560 | 2.69% |
| 2025-08-19 | 50.46 | 50.21 | -0.25 | -0.50% | 49.81 | 50.87 | 158941 | 79782 | 2.87% |
| 2025-08-18 | 50.20 | 50.46 | 0.52 | 1.04% | 49.71 | 50.68 | 205928 | 103389 | 3.72% |
| 2025-08-15 | 49.50 | 49.94 | 0.33 | 0.67% | 49.36 | 50.07 | 157000 | 77955 | 2.84% |
| 2025-08-14 | 50.19 | 49.61 | -0.59 | -1.18% | 49.13 | 50.19 | 161102 | 79975 | 2.91% |
| 2025-08-13 | 49.80 | 50.20 | 0.40 | 0.80% | 49.58 | 50.22 | 173977 | 86797 | 3.14% |
| 2025-08-12 | 50.19 | 49.80 | -0.56 | -1.11% | 49.41 | 50.96 | 143472 | 71463 | 2.59% |
| 2025-08-11 | 48.80 | 50.36 | 1.54 | 3.15% | 48.75 | 50.81 | 240456 | 120350 | 4.34% |
| 2025-08-08 | 48.80 | 48.82 | -0.19 | -0.39% | 48.60 | 49.39 | 134450 | 65826 | 2.43% |
| 2025-08-07 | 49.42 | 49.01 | -0.41 | -0.83% | 48.68 | 49.45 | 152832 | 74896 | 2.76% |
| 2025-08-06 | 48.52 | 49.42 | 0.88 | 1.81% | 48.40 | 49.49 | 202236 | 99477 | 3.65% |
| 2025-08-05 | 48.80 | 48.54 | 0.00 | 0.00% | 48.30 | 48.87 | 119539 | 58016 | 2.16% |
| 2025-08-04 | 47.50 | 48.54 | 0.89 | 1.87% | 47.28 | 48.58 | 174594 | 84198 | 3.15% |
| 2025-08-01 | 47.50 | 47.65 | 0.12 | 0.25% | 47.15 | 48.58 | 173010 | 82713 | 3.12% |
| 2025-07-31 | 47.60 | 47.53 | -0.46 | -0.96% | 47.28 | 48.27 | 127279 | 60825 | 2.30% |
| 2025-07-30 | 49.10 | 47.99 | -1.02 | -2.08% | 47.50 | 49.20 | 217170 | 105012 | 3.92% |
| 2025-07-29 | 47.92 | 49.01 | 0.99 | 2.06% | 47.14 | 49.01 | 285447 | 137938 | 5.15% |
| 2025-07-28 | 48.11 | 48.02 | -0.07 | -0.15% | 47.85 | 48.99 | 171156 | 82769 | 3.09% |
| 2025-07-25 | 48.48 | 48.09 | -0.21 | -0.43% | 47.69 | 48.60 | 132038 | 63424 | 2.38% |
| 2025-07-24 | 47.86 | 48.30 | 0.48 | 1.00% | 47.75 | 48.32 | 105399 | 50687 | 1.90% |
| 2025-07-23 | 47.82 | 47.82 | -0.15 | -0.31% | 47.72 | 48.50 | 113300 | 54443 | 2.05% |
| 2025-07-22 | 47.99 | 47.97 | -0.04 | -0.08% | 47.72 | 48.50 | 140021 | 67315 | 2.53% |
| 2025-07-21 | 47.87 | 48.01 | 0.14 | 0.29% | 47.30 | 48.08 | 99835 | 47684 | 1.80% |
| 2025-07-18 | 47.45 | 47.87 | 0.43 | 0.91% | 47.37 | 48.10 | 86184 | 41152 | 1.56% |
| 2025-07-17 | 46.88 | 47.44 | 0.60 | 1.28% | 46.71 | 47.47 | 105001 | 49462 | 1.90% |
| 2025-07-16 | 47.03 | 46.84 | -0.31 | -0.66% | 46.62 | 47.20 | 89630 | 42073 | 1.62% |
| 2025-07-15 | 48.19 | 47.15 | -1.05 | -2.18% | 46.80 | 48.46 | 154019 | 72928 | 2.78% |
| 2025-07-14 | 48.73 | 48.20 | -0.42 | -0.86% | 48.00 | 48.84 | 69560 | 33585 | 1.26% |
| 2025-07-11 | 48.23 | 48.62 | 0.38 | 0.79% | 48.14 | 48.80 | 104911 | 50923 | 1.89% |
| 2025-07-10 | 48.12 | 48.24 | 0.27 | 0.56% | 47.71 | 48.73 | 93779 | 45084 | 1.69% |
| 2025-07-09 | 48.24 | 47.97 | -0.23 | -0.48% | 47.82 | 48.77 | 94060 | 45353 | 1.70% |
| 2025-07-08 | 48.07 | 48.20 | 0.13 | 0.27% | 48.00 | 48.65 | 90605 | 43760 | 1.64% |
| 2025-07-07 | 48.51 | 48.07 | -0.76 | -1.56% | 48.05 | 48.66 | 101149 | 48797 | 1.83% |
| 2025-07-04 | 50.06 | 48.83 | -1.13 | -2.26% | 48.56 | 50.06 | 126565 | 62020 | 2.29% |
| 2025-07-03 | 49.75 | 49.96 | 0.12 | 0.24% | 49.53 | 50.51 | 84179 | 42074 | 1.52% |
| 2025-07-02 | 49.90 | 49.84 | -0.20 | -0.40% | 49.40 | 50.30 | 96682 | 48053 | 1.75% |
| 2025-07-01 | 50.24 | 50.04 | -0.01 | -0.02% | 49.44 | 50.28 | 120448 | 60028 | 2.18% |
| 2025-06-30 | 48.30 | 50.05 | 1.85 | 3.84% | 48.30 | 50.30 | 204241 | 101487 | 3.69% |
| 2025-06-27 | 48.45 | 48.20 | -0.17 | -0.35% | 48.03 | 49.09 | 132540 | 64240 | 2.39% |
| 2025-06-26 | 48.81 | 48.37 | -0.43 | -0.88% | 48.30 | 49.29 | 157328 | 76695 | 2.84% |
| 2025-06-25 | 47.23 | 48.80 | 1.62 | 3.43% | 47.19 | 48.81 | 216442 | 104713 | 3.91% |
| 2025-06-24 | 46.93 | 47.18 | 0.25 | 0.53% | 46.22 | 47.30 | 149438 | 70077 | 2.70% |
| 2025-06-23 | 44.45 | 46.93 | 2.32 | 5.20% | 44.37 | 47.09 | 175582 | 81097 | 3.17% |
| 2025-06-20 | 44.99 | 44.61 | -0.50 | -1.11% | 44.54 | 45.19 | 60073 | 26929 | 1.08% |
| 2025-06-19 | 45.92 | 45.11 | -0.87 | -1.89% | 44.76 | 46.20 | 101091 | 45912 | 1.83% |
| 2025-06-18 | 45.96 | 46.16 | 0.19 | 0.41% | 45.71 | 46.33 | 66878 | 30837 | 1.21% |
| 2025-06-17 | 46.30 | 45.97 | -0.34 | -0.73% | 45.52 | 46.30 | 82704 | 37963 | 1.49% |
| 2025-06-16 | 46.32 | 46.31 | -0.11 | -0.24% | 46.01 | 46.86 | 96835 | 45031 | 1.75% |
| 2025-06-13 | 46.25 | 46.42 | 0.44 | 0.96% | 45.99 | 46.77 | 117325 | 54463 | 2.12% |
| 2025-06-12 | 46.33 | 45.98 | -0.35 | -0.76% | 45.86 | 46.35 | 59320 | 27322 | 1.07% |
| 2025-06-11 | 46.37 | 46.33 | -0.04 | -0.09% | 46.04 | 46.68 | 72639 | 33731 | 1.31% |
| 2025-06-10 | 47.17 | 46.37 | -0.80 | -1.70% | 45.80 | 47.17 | 111101 | 51616 | 2.01% |
| 2025-06-09 | 46.80 | 47.17 | 0.46 | 0.98% | 46.72 | 47.81 | 130346 | 61726 | 2.35% |