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 | 51.60 | 52.27 | 0.67 | 1.30% | 51.36 | 52.65 | 547890 | 285557 | 2.50% |
| 2025-09-15 | 51.49 | 51.60 | 0.13 | 0.25% | 51.13 | 52.11 | 427842 | 220784 | 1.95% |
| 2025-09-12 | 51.54 | 51.47 | -0.02 | -0.04% | 51.38 | 52.66 | 622687 | 323564 | 2.84% |
| 2025-09-11 | 50.47 | 51.49 | 1.32 | 2.63% | 49.72 | 51.49 | 534696 | 272158 | 2.44% |
| 2025-09-10 | 50.35 | 50.17 | -0.14 | -0.28% | 50.10 | 50.87 | 341810 | 172425 | 1.56% |
| 2025-09-09 | 52.01 | 50.31 | -2.39 | -4.54% | 50.28 | 52.32 | 673739 | 343366 | 3.08% |
| 2025-09-08 | 50.05 | 52.70 | 2.81 | 5.63% | 50.05 | 53.77 | 1118175 | 585696 | 5.11% |
| 2025-09-05 | 49.19 | 49.89 | 0.69 | 1.40% | 48.31 | 50.00 | 505492 | 248757 | 2.31% |
| 2025-09-04 | 51.12 | 49.20 | -1.90 | -3.72% | 48.19 | 51.46 | 728136 | 362592 | 3.33% |
| 2025-09-03 | 53.11 | 51.10 | -2.30 | -4.31% | 51.00 | 53.53 | 719557 | 374385 | 3.29% |
| 2025-09-02 | 53.14 | 53.40 | 0.26 | 0.49% | 51.85 | 54.30 | 979669 | 520773 | 4.48% |
| 2025-09-01 | 53.88 | 53.14 | -0.21 | -0.39% | 52.88 | 54.37 | 579694 | 309255 | 2.65% |
| 2025-08-29 | 53.78 | 53.35 | -0.35 | -0.65% | 52.68 | 54.35 | 700127 | 373737 | 3.20% |
| 2025-08-28 | 52.03 | 53.70 | 1.02 | 1.94% | 51.79 | 53.71 | 1071029 | 563829 | 4.89% |
| 2025-08-27 | 54.00 | 52.68 | 0.63 | 1.21% | 52.65 | 56.18 | 1612561 | 879018 | 7.37% |
| 2025-08-26 | 52.20 | 52.05 | -0.15 | -0.29% | 51.85 | 52.62 | 578842 | 301863 | 2.64% |
| 2025-08-25 | 53.00 | 52.20 | -0.02 | -0.04% | 51.50 | 53.25 | 968996 | 506358 | 4.43% |
| 2025-08-22 | 50.31 | 52.22 | 1.24 | 2.43% | 50.00 | 52.40 | 997709 | 513727 | 4.56% |
| 2025-08-21 | 50.67 | 50.98 | 0.48 | 0.95% | 50.66 | 51.79 | 737964 | 378122 | 3.37% |
| 2025-08-20 | 49.67 | 50.50 | 0.83 | 1.67% | 49.10 | 50.66 | 559341 | 279026 | 2.56% |
| 2025-08-19 | 49.81 | 49.67 | -0.14 | -0.28% | 49.60 | 50.21 | 447872 | 223467 | 2.05% |
| 2025-08-18 | 49.19 | 49.81 | 0.74 | 1.51% | 49.13 | 50.21 | 651037 | 324215 | 2.97% |
| 2025-08-15 | 48.48 | 49.07 | 0.54 | 1.11% | 48.19 | 49.10 | 380551 | 185451 | 1.74% |
| 2025-08-14 | 48.99 | 48.53 | -0.38 | -0.78% | 48.41 | 49.69 | 465711 | 228556 | 2.13% |
| 2025-08-13 | 48.77 | 48.91 | 0.19 | 0.39% | 48.56 | 49.07 | 342331 | 167325 | 1.56% |
| 2025-08-12 | 49.00 | 48.72 | -0.34 | -0.69% | 48.48 | 49.01 | 288855 | 140601 | 1.32% |
| 2025-08-11 | 48.21 | 49.06 | 0.84 | 1.74% | 48.18 | 49.60 | 353870 | 172600 | 1.62% |
| 2025-08-08 | 48.88 | 48.22 | -0.66 | -1.35% | 48.16 | 48.88 | 274273 | 132754 | 1.25% |
| 2025-08-07 | 49.04 | 48.88 | -0.16 | -0.33% | 48.60 | 49.44 | 258368 | 126412 | 1.18% |
| 2025-08-06 | 48.92 | 49.04 | 0.08 | 0.16% | 48.70 | 49.15 | 271526 | 132985 | 1.24% |
| 2025-08-05 | 49.08 | 48.96 | -0.11 | -0.22% | 48.41 | 49.16 | 276584 | 134872 | 1.26% |
| 2025-08-04 | 48.28 | 49.07 | 0.45 | 0.93% | 48.11 | 49.07 | 293849 | 143313 | 1.34% |
| 2025-08-01 | 49.31 | 48.62 | -0.16 | -0.33% | 47.81 | 49.38 | 429156 | 208077 | 1.96% |
| 2025-07-31 | 48.53 | 48.78 | 0.37 | 0.76% | 48.53 | 49.89 | 559617 | 274885 | 2.56% |
| 2025-07-30 | 48.72 | 48.41 | -0.60 | -1.22% | 48.08 | 49.06 | 293431 | 142638 | 1.34% |
| 2025-07-29 | 49.05 | 49.01 | -0.28 | -0.57% | 48.35 | 49.29 | 371641 | 181163 | 1.70% |
| 2025-07-28 | 50.18 | 49.29 | -0.90 | -1.79% | 49.00 | 50.18 | 496021 | 244516 | 2.27% |
| 2025-07-25 | 48.88 | 50.19 | 1.94 | 4.02% | 48.88 | 50.62 | 926336 | 462205 | 4.23% |
| 2025-07-24 | 47.80 | 48.25 | 0.55 | 1.15% | 47.61 | 48.28 | 312287 | 149966 | 1.43% |
| 2025-07-23 | 47.49 | 47.70 | 0.18 | 0.38% | 47.45 | 48.09 | 271867 | 129818 | 1.24% |
| 2025-07-22 | 47.72 | 47.52 | -0.40 | -0.83% | 47.30 | 47.86 | 209307 | 99431 | 0.96% |
| 2025-07-21 | 47.78 | 47.92 | 0.26 | 0.55% | 47.55 | 48.07 | 239503 | 114541 | 1.09% |
| 2025-07-18 | 47.76 | 47.66 | 0.06 | 0.13% | 47.48 | 48.50 | 332414 | 159267 | 1.52% |
| 2025-07-17 | 47.08 | 47.60 | 0.52 | 1.10% | 46.83 | 47.94 | 308970 | 146325 | 1.41% |
| 2025-07-16 | 47.36 | 47.08 | -0.16 | -0.34% | 46.91 | 47.86 | 282588 | 133893 | 1.29% |
| 2025-07-15 | 46.33 | 47.24 | 0.87 | 1.88% | 46.02 | 47.38 | 341739 | 159629 | 1.56% |
| 2025-07-14 | 46.94 | 46.37 | -0.61 | -1.30% | 46.33 | 46.94 | 209164 | 97217 | 0.96% |
| 2025-07-11 | 46.49 | 46.98 | 0.17 | 0.36% | 44.98 | 47.11 | 458476 | 211815 | 2.09% |
| 2025-07-10 | 46.77 | 46.81 | -0.01 | -0.02% | 46.58 | 47.00 | 150702 | 70528 | 0.69% |
| 2025-07-09 | 46.84 | 46.82 | -0.02 | -0.04% | 46.70 | 47.15 | 177134 | 83051 | 0.81% |
| 2025-07-08 | 46.33 | 46.84 | 0.51 | 1.10% | 46.10 | 46.85 | 166237 | 77542 | 0.76% |
| 2025-07-07 | 46.88 | 46.33 | -0.58 | -1.24% | 46.28 | 46.89 | 140240 | 65143 | 0.64% |
| 2025-07-04 | 47.11 | 46.91 | -0.11 | -0.23% | 46.55 | 47.35 | 158299 | 74284 | 0.72% |
| 2025-07-03 | 47.08 | 47.12 | -0.02 | -0.04% | 46.91 | 47.33 | 122246 | 57559 | 0.56% |
| 2025-07-02 | 47.52 | 47.14 | -0.69 | -1.44% | 46.90 | 47.70 | 172103 | 81171 | 0.79% |
| 2025-07-01 | 47.93 | 47.83 | -0.05 | -0.10% | 47.40 | 48.08 | 178245 | 85164 | 0.81% |
| 2025-06-30 | 47.25 | 47.88 | 0.64 | 1.35% | 47.24 | 47.90 | 189383 | 90243 | 0.87% |
| 2025-06-27 | 47.38 | 47.24 | -0.12 | -0.25% | 47.19 | 47.74 | 171206 | 81126 | 0.78% |
| 2025-06-26 | 47.58 | 47.36 | -0.19 | -0.40% | 47.34 | 48.08 | 216830 | 103343 | 0.99% |
| 2025-06-25 | 46.74 | 47.55 | 0.81 | 1.73% | 46.50 | 47.55 | 234435 | 110363 | 1.07% |
| 2025-06-24 | 46.17 | 46.74 | 0.72 | 1.56% | 46.00 | 46.75 | 206281 | 95997 | 0.94% |
| 2025-06-23 | 45.70 | 46.02 | 0.18 | 0.39% | 45.52 | 46.17 | 149343 | 68580 | 0.68% |
| 2025-06-20 | 46.90 | 45.84 | -1.12 | -2.39% | 45.80 | 47.21 | 216833 | 100312 | 0.99% |
| 2025-06-19 | 47.66 | 46.96 | -0.73 | -1.53% | 46.86 | 47.95 | 177818 | 84353 | 0.81% |
| 2025-06-18 | 47.64 | 47.69 | 0.06 | 0.13% | 47.28 | 47.89 | 149947 | 71293 | 0.68% |
| 2025-06-17 | 48.00 | 47.63 | -0.27 | -0.56% | 47.51 | 48.20 | 137009 | 65449 | 0.63% |
| 2025-06-16 | 47.71 | 47.90 | 0.04 | 0.08% | 47.58 | 48.66 | 197904 | 94863 | 0.90% |
| 2025-06-13 | 47.75 | 47.86 | -0.08 | -0.17% | 47.23 | 48.37 | 565374 | 269987 | 2.58% |
| 2025-06-12 | 48.13 | 47.94 | -0.16 | -0.33% | 47.83 | 48.29 | 186367 | 89573 | 0.85% |
| 2025-06-11 | 48.08 | 48.10 | 0.10 | 0.21% | 48.08 | 48.80 | 162009 | 78348 | 0.74% |
| 2025-06-10 | 48.75 | 48.00 | -0.82 | -1.68% | 47.60 | 48.84 | 310942 | 149490 | 1.42% |
| 2025-06-09 | 48.89 | 48.82 | 0.05 | 0.10% | 48.53 | 49.07 | 200484 | 97944 | 0.92% |