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 | 49.57 | 50.03 | 1.10 | 2.25% | 48.92 | 51.61 | 62816 | 31523 | 21.37% |
| 2025-09-15 | 48.14 | 48.93 | 0.78 | 1.62% | 47.51 | 49.16 | 42755 | 20733 | 14.55% |
| 2025-09-12 | 48.30 | 48.15 | 0.06 | 0.12% | 47.84 | 48.84 | 36749 | 17753 | 12.50% |
| 2025-09-11 | 48.00 | 48.09 | -0.05 | -0.10% | 47.18 | 48.88 | 38611 | 18575 | 13.14% |
| 2025-09-10 | 48.02 | 48.14 | -0.29 | -0.60% | 47.94 | 49.10 | 37138 | 18014 | 12.64% |
| 2025-09-09 | 47.11 | 48.43 | 1.23 | 2.61% | 46.40 | 48.45 | 48677 | 23136 | 16.56% |
| 2025-09-08 | 47.60 | 47.20 | -0.45 | -0.94% | 46.93 | 48.20 | 46167 | 21900 | 15.71% |
| 2025-09-05 | 47.96 | 47.65 | -1.76 | -3.56% | 46.85 | 48.68 | 86493 | 41213 | 29.43% |
| 2025-09-04 | 48.01 | 49.41 | 1.23 | 2.55% | 47.15 | 53.00 | 107760 | 54692 | 36.67% |
| 2025-09-03 | 48.91 | 48.18 | -0.97 | -1.97% | 47.70 | 50.34 | 50910 | 25048 | 17.32% |
| 2025-09-02 | 52.58 | 49.15 | -3.69 | -6.98% | 48.44 | 52.58 | 58138 | 29085 | 19.78% |
| 2025-09-01 | 51.40 | 52.84 | 1.79 | 3.51% | 50.50 | 54.88 | 55118 | 29295 | 18.75% |
| 2025-08-29 | 51.00 | 51.05 | -0.05 | -0.10% | 50.24 | 52.11 | 32025 | 16386 | 10.90% |
| 2025-08-28 | 52.21 | 51.10 | -0.58 | -1.12% | 49.75 | 53.81 | 43458 | 22401 | 14.79% |
| 2025-08-27 | 53.04 | 51.68 | -1.38 | -2.60% | 51.68 | 54.00 | 41478 | 21941 | 14.11% |
| 2025-08-26 | 51.59 | 53.06 | 1.52 | 2.95% | 51.50 | 55.19 | 78160 | 41629 | 26.59% |
| 2025-08-25 | 52.48 | 51.54 | 0.06 | 0.12% | 50.11 | 52.71 | 89221 | 45918 | 30.36% |
| 2025-08-22 | 46.60 | 51.48 | 4.68 | 10.00% | 46.60 | 51.48 | 74943 | 37196 | 25.50% |
| 2025-08-21 | 46.12 | 46.80 | 0.41 | 0.88% | 46.10 | 48.30 | 48974 | 23117 | 16.66% |
| 2025-08-20 | 46.80 | 46.39 | -0.83 | -1.76% | 46.08 | 46.90 | 24854 | 11554 | 8.46% |
| 2025-08-19 | 47.29 | 47.22 | -0.05 | -0.11% | 46.53 | 48.49 | 42516 | 20088 | 14.47% |
| 2025-08-18 | 46.68 | 47.27 | 0.59 | 1.26% | 46.58 | 47.50 | 37267 | 17512 | 12.68% |
| 2025-08-15 | 46.99 | 46.68 | -0.38 | -0.81% | 46.65 | 48.20 | 37754 | 17885 | 12.85% |
| 2025-08-14 | 48.19 | 47.06 | -1.07 | -2.22% | 47.00 | 48.70 | 28255 | 13483 | 9.61% |
| 2025-08-13 | 49.30 | 48.13 | -0.82 | -1.68% | 47.74 | 49.39 | 27675 | 13371 | 9.42% |
| 2025-08-12 | 49.07 | 48.95 | 0.10 | 0.20% | 48.34 | 49.44 | 26723 | 13043 | 9.09% |
| 2025-08-11 | 48.80 | 48.85 | 0.34 | 0.70% | 48.52 | 49.95 | 29262 | 14369 | 9.96% |
| 2025-08-08 | 48.61 | 48.51 | -0.29 | -0.59% | 47.91 | 49.17 | 30304 | 14705 | 10.31% |
| 2025-08-07 | 49.34 | 48.80 | -0.54 | -1.09% | 48.55 | 49.90 | 48881 | 24018 | 16.63% |
| 2025-08-06 | 48.28 | 49.34 | 0.78 | 1.61% | 48.24 | 49.58 | 40467 | 19826 | 13.77% |
| 2025-08-05 | 47.66 | 48.56 | 0.96 | 2.02% | 47.66 | 48.86 | 34034 | 16493 | 11.58% |
| 2025-08-04 | 46.20 | 47.60 | 0.51 | 1.08% | 46.12 | 48.21 | 40130 | 19177 | 13.65% |
| 2025-08-01 | 45.96 | 47.09 | 1.01 | 2.19% | 45.91 | 48.33 | 50172 | 23783 | 17.07% |
| 2025-07-31 | 46.55 | 46.08 | -1.12 | -2.37% | 46.04 | 47.48 | 26681 | 12441 | 9.08% |
| 2025-07-30 | 46.49 | 47.20 | 0.65 | 1.40% | 46.10 | 47.50 | 33749 | 15829 | 11.48% |
| 2025-07-29 | 46.58 | 46.55 | -0.05 | -0.11% | 45.80 | 46.58 | 24730 | 11408 | 8.41% |
| 2025-07-28 | 47.30 | 46.60 | -0.79 | -1.67% | 45.55 | 47.40 | 38708 | 17951 | 13.17% |
| 2025-07-25 | 50.96 | 47.39 | -2.61 | -5.22% | 46.98 | 51.61 | 101915 | 49536 | 34.68% |
| 2025-07-24 | 47.55 | 50.00 | 2.45 | 5.15% | 47.55 | 51.01 | 71950 | 35812 | 24.48% |
| 2025-07-23 | 45.35 | 47.55 | 2.22 | 4.90% | 45.35 | 48.00 | 60812 | 28695 | 20.69% |
| 2025-07-22 | 46.50 | 45.33 | -1.17 | -2.52% | 44.88 | 46.99 | 31873 | 14609 | 10.84% |
| 2025-07-21 | 45.08 | 46.50 | 1.42 | 3.15% | 44.80 | 46.79 | 38230 | 17644 | 13.01% |
| 2025-07-18 | 45.40 | 45.08 | -0.27 | -0.60% | 44.86 | 45.70 | 20561 | 9309 | 7.00% |
| 2025-07-17 | 45.30 | 45.35 | -0.17 | -0.37% | 45.02 | 45.60 | 17736 | 8034 | 6.03% |
| 2025-07-16 | 44.52 | 45.52 | 0.80 | 1.79% | 44.51 | 45.98 | 30149 | 13691 | 10.26% |
| 2025-07-15 | 45.03 | 44.72 | -0.78 | -1.71% | 43.88 | 45.25 | 29152 | 12985 | 9.92% |
| 2025-07-14 | 44.71 | 45.50 | 0.55 | 1.22% | 44.48 | 46.20 | 27997 | 12704 | 9.53% |
| 2025-07-11 | 45.35 | 44.95 | -1.12 | -2.43% | 44.70 | 45.63 | 30153 | 13584 | 10.26% |
| 2025-07-10 | 45.86 | 46.07 | 0.41 | 0.90% | 44.53 | 46.76 | 46869 | 21367 | 15.95% |
| 2025-07-09 | 46.80 | 45.66 | -1.14 | -2.44% | 45.50 | 47.30 | 45746 | 21199 | 15.57% |
| 2025-07-08 | 48.10 | 46.80 | -1.78 | -3.66% | 46.52 | 48.70 | 50502 | 23819 | 17.18% |
| 2025-07-07 | 46.40 | 48.58 | 1.98 | 4.25% | 46.09 | 49.36 | 52745 | 25268 | 17.95% |
| 2025-07-04 | 46.27 | 46.60 | -0.35 | -0.75% | 46.06 | 48.39 | 47254 | 22251 | 16.08% |
| 2025-07-03 | 44.98 | 46.95 | 1.66 | 3.67% | 44.69 | 48.71 | 74284 | 34902 | 25.27% |
| 2025-07-02 | 46.70 | 45.29 | 0.03 | 0.07% | 45.08 | 46.70 | 51393 | 23561 | 17.49% |
| 2025-07-01 | 45.73 | 45.26 | -0.54 | -1.18% | 44.70 | 46.40 | 49390 | 22407 | 11.76% |
| 2025-06-30 | 47.59 | 45.80 | -0.61 | -1.31% | 44.60 | 47.59 | 86952 | 40419 | 20.71% |
| 2025-06-27 | 42.01 | 46.41 | 4.22 | 10.00% | 42.01 | 46.41 | 54803 | 24807 | 13.05% |
| 2025-06-26 | 42.84 | 42.19 | -0.65 | -1.52% | 42.00 | 43.41 | 28336 | 12135 | 6.75% |
| 2025-06-25 | 42.01 | 42.84 | 0.81 | 1.93% | 42.01 | 43.23 | 25119 | 10757 | 5.98% |
| 2025-06-24 | 42.42 | 42.13 | 0.18 | 0.43% | 41.95 | 43.00 | 24792 | 10500 | 5.90% |
| 2025-06-23 | 41.37 | 41.95 | 0.56 | 1.35% | 40.70 | 42.30 | 22712 | 9461 | 5.41% |
| 2025-06-20 | 39.16 | 41.39 | 1.92 | 4.86% | 39.16 | 42.31 | 38240 | 15655 | 9.11% |
| 2025-06-19 | 40.39 | 39.47 | -0.91 | -2.25% | 39.29 | 40.80 | 20790 | 8304 | 4.95% |
| 2025-06-18 | 41.49 | 40.38 | -0.82 | -1.99% | 39.71 | 41.49 | 17206 | 6967 | 4.10% |
| 2025-06-17 | 41.51 | 41.20 | -0.34 | -0.82% | 41.00 | 41.77 | 15025 | 6207 | 3.58% |
| 2025-06-16 | 40.78 | 41.54 | 0.62 | 1.52% | 40.78 | 42.00 | 19424 | 8047 | 4.63% |
| 2025-06-13 | 42.00 | 40.92 | -1.37 | -3.24% | 40.36 | 42.00 | 25965 | 10636 | 6.18% |
| 2025-06-12 | 42.50 | 42.29 | -0.41 | -0.96% | 41.50 | 42.74 | 31281 | 13151 | 7.45% |
| 2025-06-11 | 43.50 | 42.70 | -0.80 | -1.84% | 42.70 | 43.95 | 24616 | 10644 | 5.86% |
| 2025-06-10 | 43.73 | 43.50 | -0.22 | -0.50% | 42.67 | 44.36 | 32296 | 14071 | 7.69% |
| 2025-06-09 | 44.00 | 43.72 | -0.71 | -1.60% | 43.50 | 44.74 | 27340 | 12025 | 6.51% |