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 | 49.93 | 51.17 | 1.49 | 3.00% | 49.01 | 51.93 | 9906 | 4996 | 3.07% |
| 2025-09-15 | 49.31 | 49.68 | 0.37 | 0.75% | 48.60 | 50.00 | 6531 | 3230 | 2.02% |
| 2025-09-12 | 49.95 | 49.31 | -0.57 | -1.14% | 49.08 | 50.12 | 5828 | 2878 | 1.81% |
| 2025-09-11 | 50.10 | 49.88 | -0.17 | -0.34% | 49.08 | 50.22 | 4959 | 2462 | 1.54% |
| 2025-09-10 | 50.33 | 50.05 | -0.03 | -0.06% | 49.91 | 51.23 | 5302 | 2675 | 1.64% |
| 2025-09-09 | 51.77 | 50.08 | -1.69 | -3.26% | 49.28 | 51.77 | 8577 | 4304 | 2.66% |
| 2025-09-08 | 52.28 | 51.77 | -0.62 | -1.18% | 51.30 | 52.85 | 6086 | 3148 | 1.89% |
| 2025-09-05 | 49.89 | 52.39 | 2.91 | 5.88% | 49.25 | 52.55 | 11196 | 5738 | 3.47% |
| 2025-09-04 | 50.08 | 49.48 | -0.02 | -0.04% | 49.03 | 50.52 | 8620 | 4295 | 2.67% |
| 2025-09-03 | 49.78 | 49.50 | -0.27 | -0.54% | 49.00 | 50.58 | 8291 | 4123 | 2.57% |
| 2025-09-02 | 51.72 | 49.77 | -1.94 | -3.75% | 49.08 | 52.50 | 17463 | 8758 | 5.41% |
| 2025-09-01 | 55.33 | 51.71 | -3.58 | -6.47% | 51.00 | 55.82 | 22164 | 11780 | 6.87% |
| 2025-08-29 | 52.95 | 55.29 | 2.06 | 3.87% | 52.58 | 55.45 | 10117 | 5532 | 3.16% |
| 2025-08-28 | 51.89 | 53.23 | 1.28 | 2.46% | 51.08 | 53.33 | 10551 | 5496 | 3.30% |
| 2025-08-27 | 51.78 | 51.95 | 0.21 | 0.41% | 51.60 | 53.80 | 9988 | 5256 | 3.12% |
| 2025-08-26 | 51.41 | 51.74 | -0.14 | -0.27% | 51.41 | 53.16 | 9650 | 5022 | 3.02% |
| 2025-08-25 | 49.01 | 51.88 | 2.89 | 5.90% | 49.00 | 52.00 | 12416 | 6358 | 3.88% |
| 2025-08-22 | 49.91 | 48.99 | -0.93 | -1.86% | 48.60 | 49.92 | 10396 | 5084 | 3.25% |
| 2025-08-21 | 48.44 | 49.92 | 1.81 | 3.76% | 48.15 | 49.94 | 8673 | 4272 | 2.71% |
| 2025-08-20 | 47.22 | 48.11 | 0.92 | 1.95% | 46.70 | 48.50 | 7216 | 3454 | 2.26% |
| 2025-08-19 | 45.65 | 47.19 | 1.31 | 2.86% | 45.47 | 47.33 | 9418 | 4380 | 2.95% |
| 2025-08-18 | 46.08 | 45.88 | -0.20 | -0.43% | 45.09 | 46.09 | 7021 | 3209 | 2.20% |
| 2025-08-15 | 45.96 | 46.08 | 0.03 | 0.07% | 45.56 | 46.80 | 8661 | 3995 | 2.71% |
| 2025-08-14 | 45.37 | 46.05 | 0.90 | 1.99% | 45.00 | 46.40 | 8581 | 3935 | 2.68% |
| 2025-08-13 | 46.42 | 45.15 | -0.55 | -1.20% | 44.48 | 46.49 | 9916 | 4484 | 3.10% |
| 2025-08-12 | 44.60 | 45.70 | 1.06 | 2.37% | 44.41 | 46.14 | 8002 | 3640 | 2.50% |
| 2025-08-11 | 44.21 | 44.64 | 0.71 | 1.62% | 43.50 | 44.87 | 7497 | 3322 | 2.34% |
| 2025-08-08 | 42.94 | 43.93 | 1.20 | 2.81% | 42.47 | 44.19 | 7852 | 3418 | 2.46% |
| 2025-08-07 | 42.16 | 42.73 | 0.74 | 1.76% | 42.16 | 42.90 | 4731 | 2015 | 1.48% |
| 2025-08-06 | 43.10 | 41.99 | -0.95 | -2.21% | 41.51 | 43.26 | 7144 | 3007 | 2.23% |
| 2025-08-05 | 41.98 | 42.94 | 1.09 | 2.60% | 41.58 | 43.00 | 8863 | 3776 | 2.77% |
| 2025-08-04 | 40.85 | 41.85 | 1.00 | 2.45% | 40.30 | 41.85 | 9100 | 3760 | 2.85% |
| 2025-08-01 | 39.94 | 40.85 | 1.11 | 2.79% | 39.63 | 41.08 | 16178 | 6572 | 5.06% |
| 2025-07-31 | 39.93 | 39.74 | -0.06 | -0.15% | 39.46 | 40.20 | 4141 | 1642 | 1.29% |
| 2025-07-30 | 39.60 | 39.80 | 0.58 | 1.48% | 39.00 | 39.88 | 6342 | 2505 | 1.98% |
| 2025-07-29 | 39.95 | 39.22 | -0.59 | -1.48% | 39.17 | 40.00 | 7654 | 3022 | 2.39% |
| 2025-07-28 | 40.00 | 39.81 | 0.06 | 0.15% | 39.75 | 40.68 | 11488 | 4624 | 3.59% |
| 2025-07-25 | 38.99 | 39.75 | 0.87 | 2.24% | 38.73 | 39.78 | 8932 | 3525 | 2.79% |
| 2025-07-24 | 38.90 | 38.88 | -0.02 | -0.05% | 38.62 | 39.29 | 4890 | 1899 | 1.53% |
| 2025-07-23 | 39.06 | 38.90 | -0.16 | -0.41% | 38.65 | 39.68 | 4053 | 1586 | 1.27% |
| 2025-07-22 | 39.58 | 39.06 | -0.64 | -1.61% | 38.79 | 39.70 | 5572 | 2180 | 1.74% |
| 2025-07-21 | 39.88 | 39.70 | 0.08 | 0.20% | 39.20 | 39.88 | 4042 | 1597 | 1.26% |
| 2025-07-18 | 39.78 | 39.62 | 0.00 | 0.00% | 38.85 | 39.78 | 6479 | 2542 | 2.03% |
| 2025-07-17 | 39.99 | 39.62 | -0.27 | -0.68% | 39.30 | 39.99 | 5828 | 2309 | 1.82% |
| 2025-07-16 | 39.71 | 39.89 | 0.50 | 1.27% | 39.03 | 40.25 | 7697 | 3066 | 2.41% |
| 2025-07-15 | 39.23 | 39.39 | 0.39 | 1.00% | 38.37 | 40.17 | 10733 | 4202 | 3.36% |
| 2025-07-14 | 38.45 | 39.00 | 0.74 | 1.93% | 38.13 | 39.16 | 5080 | 1961 | 1.59% |
| 2025-07-11 | 38.62 | 38.26 | -0.16 | -0.42% | 38.07 | 38.68 | 4299 | 1646 | 1.34% |
| 2025-07-10 | 38.94 | 38.42 | -0.51 | -1.31% | 38.25 | 38.95 | 3280 | 1262 | 1.03% |
| 2025-07-09 | 38.85 | 38.93 | 0.24 | 0.62% | 38.50 | 38.94 | 4484 | 1737 | 1.40% |
| 2025-07-08 | 39.14 | 38.69 | -0.45 | -1.15% | 38.54 | 39.14 | 5047 | 1956 | 1.58% |
| 2025-07-07 | 39.01 | 39.14 | -0.10 | -0.25% | 38.38 | 39.60 | 4324 | 1691 | 1.35% |
| 2025-07-04 | 40.38 | 39.24 | -0.20 | -0.51% | 38.93 | 40.38 | 3938 | 1542 | 1.23% |
| 2025-07-03 | 39.59 | 39.44 | 0.10 | 0.25% | 38.99 | 39.69 | 5719 | 2248 | 1.79% |
| 2025-07-02 | 39.90 | 39.34 | -0.61 | -1.53% | 38.90 | 40.18 | 8865 | 3495 | 2.77% |
| 2025-07-01 | 39.20 | 39.95 | 0.75 | 1.91% | 38.83 | 40.33 | 12841 | 5095 | 4.02% |
| 2025-06-30 | 37.93 | 39.20 | 1.20 | 3.16% | 37.73 | 39.63 | 11203 | 4368 | 3.50% |
| 2025-06-27 | 38.09 | 38.00 | -0.03 | -0.08% | 37.53 | 38.34 | 4078 | 1544 | 1.28% |
| 2025-06-26 | 38.88 | 38.03 | -0.40 | -1.04% | 37.29 | 38.89 | 7036 | 2676 | 2.20% |
| 2025-06-25 | 38.24 | 38.43 | 0.38 | 1.00% | 38.10 | 38.81 | 5642 | 2167 | 1.76% |
| 2025-06-24 | 37.44 | 38.05 | 0.79 | 2.12% | 37.39 | 38.20 | 4663 | 1762 | 1.46% |
| 2025-06-23 | 36.75 | 37.26 | 0.21 | 0.57% | 36.52 | 37.26 | 4888 | 1806 | 1.53% |
| 2025-06-20 | 37.44 | 37.05 | -0.39 | -1.04% | 36.70 | 37.80 | 5292 | 1970 | 1.65% |
| 2025-06-19 | 37.90 | 37.44 | -0.49 | -1.29% | 37.23 | 38.24 | 6901 | 2601 | 2.16% |
| 2025-06-18 | 39.10 | 37.93 | -1.03 | -2.64% | 37.79 | 39.23 | 10362 | 3963 | 3.24% |
| 2025-06-17 | 38.56 | 38.96 | 0.59 | 1.54% | 37.90 | 39.80 | 12148 | 4741 | 3.80% |
| 2025-06-16 | 37.58 | 38.37 | 0.38 | 1.00% | 37.58 | 38.85 | 10313 | 3928 | 3.23% |
| 2025-06-13 | 38.25 | 37.99 | -0.14 | -0.37% | 37.80 | 38.45 | 7257 | 2762 | 2.27% |
| 2025-06-12 | 37.78 | 38.13 | 0.35 | 0.93% | 37.56 | 38.25 | 6553 | 2487 | 2.05% |
| 2025-06-11 | 37.64 | 37.78 | 0.19 | 0.51% | 37.64 | 38.17 | 7332 | 2774 | 2.29% |
| 2025-06-10 | 37.94 | 37.59 | -0.35 | -0.92% | 37.16 | 38.48 | 9335 | 3520 | 2.92% |
| 2025-06-09 | 37.40 | 37.94 | 0.54 | 1.44% | 37.06 | 38.21 | 8436 | 3181 | 2.64% |