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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 46.50 | 46.70 | -1.33 | -2.77% | 44.86 | 47.15 | 111713 | 51739 | 5.52% |
| 2025-09-12 | 48.80 | 48.03 | -0.47 | -0.97% | 48.01 | 49.59 | 79229 | 38593 | 3.92% |
| 2025-09-11 | 48.00 | 48.50 | 0.52 | 1.08% | 47.50 | 48.80 | 75774 | 36579 | 3.75% |
| 2025-09-10 | 48.06 | 47.98 | -0.48 | -0.99% | 47.85 | 48.85 | 31794 | 15332 | 1.57% |
| 2025-09-09 | 49.30 | 48.46 | -0.88 | -1.78% | 47.92 | 49.76 | 53335 | 25980 | 2.64% |
| 2025-09-08 | 47.85 | 49.34 | 1.49 | 3.11% | 47.63 | 49.76 | 103797 | 50961 | 5.13% |
| 2025-09-05 | 47.22 | 47.85 | 0.81 | 1.72% | 46.63 | 48.22 | 59506 | 28364 | 2.94% |
| 2025-09-04 | 47.94 | 47.04 | -0.82 | -1.71% | 46.10 | 49.36 | 86077 | 41246 | 4.25% |
| 2025-09-03 | 49.66 | 47.86 | -2.07 | -4.15% | 47.68 | 50.17 | 70623 | 34405 | 3.49% |
| 2025-09-02 | 52.46 | 49.93 | -2.73 | -5.18% | 49.39 | 52.92 | 98350 | 49864 | 4.86% |
| 2025-09-01 | 52.50 | 52.66 | 1.59 | 3.11% | 51.51 | 54.50 | 121025 | 63747 | 5.98% |
| 2025-08-29 | 50.00 | 51.07 | 0.63 | 1.25% | 49.51 | 51.28 | 76712 | 38852 | 3.80% |
| 2025-08-28 | 50.85 | 50.44 | -1.47 | -2.83% | 48.61 | 51.48 | 149597 | 74916 | 7.40% |
| 2025-08-27 | 53.28 | 51.91 | -0.76 | -1.44% | 51.90 | 54.30 | 124762 | 66581 | 6.17% |
| 2025-08-26 | 52.31 | 52.67 | -0.14 | -0.27% | 51.81 | 53.10 | 85020 | 44547 | 4.21% |
| 2025-08-25 | 53.38 | 52.81 | -0.44 | -0.83% | 52.34 | 53.45 | 92686 | 49015 | 4.59% |
| 2025-08-22 | 52.59 | 53.25 | 0.07 | 0.13% | 51.68 | 53.30 | 137241 | 72000 | 6.79% |
| 2025-08-21 | 51.81 | 53.18 | 1.69 | 3.28% | 51.60 | 53.50 | 143406 | 75746 | 7.10% |
| 2025-08-20 | 51.12 | 51.49 | 0.60 | 1.18% | 50.20 | 51.50 | 93940 | 47952 | 4.65% |
| 2025-08-19 | 51.09 | 50.89 | 0.19 | 0.37% | 50.10 | 51.88 | 113364 | 57697 | 5.61% |
| 2025-08-18 | 50.00 | 50.70 | 0.70 | 1.40% | 49.88 | 51.05 | 95528 | 48291 | 4.73% |
| 2025-08-15 | 49.93 | 50.00 | 0.05 | 0.10% | 49.60 | 50.29 | 75511 | 37740 | 3.74% |
| 2025-08-14 | 50.50 | 49.95 | -0.41 | -0.81% | 49.85 | 51.55 | 101874 | 51686 | 5.04% |
| 2025-08-13 | 51.72 | 50.36 | -1.27 | -2.46% | 50.00 | 51.74 | 143306 | 72392 | 7.09% |
| 2025-08-12 | 51.59 | 51.63 | 0.04 | 0.08% | 51.21 | 51.94 | 71114 | 36621 | 3.52% |
| 2025-08-11 | 51.00 | 51.59 | 0.15 | 0.29% | 50.92 | 51.98 | 67260 | 34685 | 3.33% |
| 2025-08-08 | 52.54 | 51.44 | -1.73 | -3.25% | 51.20 | 52.88 | 96032 | 49689 | 4.75% |
| 2025-08-07 | 55.50 | 53.17 | -1.00 | -1.85% | 52.94 | 55.83 | 108802 | 59102 | 5.38% |
| 2025-08-06 | 53.60 | 54.17 | -0.54 | -0.99% | 53.60 | 54.66 | 79406 | 43035 | 3.93% |
| 2025-08-05 | 56.80 | 54.71 | -2.31 | -4.05% | 52.66 | 57.00 | 161146 | 87280 | 7.97% |
| 2025-08-04 | 56.05 | 57.02 | 0.34 | 0.60% | 55.20 | 57.47 | 117422 | 65985 | 5.81% |
| 2025-08-01 | 54.70 | 56.68 | 3.06 | 5.71% | 53.51 | 57.38 | 185583 | 102419 | 9.18% |
| 2025-07-31 | 51.47 | 53.62 | 2.60 | 5.10% | 51.25 | 55.55 | 188270 | 100542 | 9.32% |
| 2025-07-30 | 51.73 | 51.02 | -0.71 | -1.37% | 50.50 | 52.09 | 61273 | 31384 | 3.03% |
| 2025-07-29 | 51.70 | 51.73 | -0.09 | -0.17% | 51.15 | 52.19 | 58042 | 29971 | 2.87% |
| 2025-07-28 | 52.20 | 51.82 | -0.78 | -1.48% | 50.94 | 52.40 | 75942 | 39125 | 3.76% |
| 2025-07-25 | 51.00 | 52.60 | 1.27 | 2.47% | 50.80 | 52.88 | 99614 | 51581 | 4.93% |
| 2025-07-24 | 54.01 | 51.33 | -2.44 | -4.54% | 50.94 | 54.80 | 158450 | 82286 | 7.84% |
| 2025-07-23 | 53.28 | 53.77 | -0.09 | -0.17% | 52.41 | 54.15 | 65061 | 34904 | 3.22% |
| 2025-07-22 | 53.91 | 53.86 | -0.34 | -0.63% | 53.40 | 55.39 | 82949 | 45005 | 4.10% |
| 2025-07-21 | 55.51 | 54.20 | -1.30 | -2.34% | 54.05 | 56.93 | 145586 | 80329 | 7.20% |
| 2025-07-18 | 52.48 | 55.50 | 3.40 | 6.53% | 52.21 | 57.31 | 206929 | 115101 | 10.24% |
| 2025-07-17 | 51.31 | 52.10 | 0.78 | 1.52% | 50.75 | 52.70 | 91946 | 47606 | 4.55% |
| 2025-07-16 | 50.18 | 51.32 | 0.38 | 0.75% | 50.11 | 53.82 | 177380 | 92925 | 8.78% |
| 2025-07-15 | 48.58 | 50.94 | 2.14 | 4.39% | 48.41 | 51.16 | 143241 | 71253 | 7.09% |
| 2025-07-14 | 48.35 | 48.80 | 0.05 | 0.10% | 47.56 | 48.95 | 76759 | 37034 | 3.80% |
| 2025-07-11 | 49.60 | 48.75 | -1.27 | -2.54% | 48.27 | 50.02 | 102429 | 50124 | 5.07% |
| 2025-07-10 | 50.90 | 50.02 | -1.10 | -2.15% | 49.40 | 50.96 | 106473 | 53335 | 5.27% |
| 2025-07-09 | 48.10 | 51.12 | 2.82 | 5.84% | 48.10 | 51.76 | 222676 | 112599 | 11.02% |
| 2025-07-08 | 47.24 | 48.30 | 1.06 | 2.24% | 46.04 | 49.07 | 172739 | 82108 | 8.55% |
| 2025-07-07 | 45.52 | 47.24 | 1.69 | 3.71% | 45.25 | 48.50 | 167317 | 78400 | 8.28% |
| 2025-07-04 | 44.60 | 45.55 | 0.68 | 1.52% | 44.08 | 45.95 | 102924 | 46536 | 5.09% |
| 2025-07-03 | 44.37 | 44.87 | 0.87 | 1.98% | 43.67 | 45.31 | 73597 | 32809 | 3.64% |
| 2025-07-02 | 44.63 | 44.00 | -0.95 | -2.11% | 43.74 | 44.95 | 56288 | 24875 | 2.79% |
| 2025-07-01 | 45.60 | 44.95 | -0.74 | -1.62% | 44.50 | 45.88 | 74342 | 33377 | 3.68% |
| 2025-06-30 | 43.30 | 45.69 | 2.54 | 5.89% | 43.30 | 46.32 | 149537 | 67699 | 7.40% |
| 2025-06-27 | 44.09 | 43.15 | -1.13 | -2.55% | 43.01 | 45.00 | 94550 | 41252 | 4.68% |
| 2025-06-26 | 43.78 | 44.28 | 0.32 | 0.73% | 43.36 | 45.18 | 134776 | 59538 | 6.67% |
| 2025-06-25 | 42.28 | 43.96 | 1.60 | 3.78% | 41.63 | 44.45 | 171376 | 74541 | 8.48% |
| 2025-06-24 | 39.82 | 42.36 | 2.58 | 6.49% | 39.82 | 42.88 | 119236 | 49770 | 5.90% |
| 2025-06-23 | 38.83 | 39.78 | 0.71 | 1.82% | 38.77 | 40.36 | 37806 | 14992 | 1.87% |
| 2025-06-20 | 39.74 | 39.07 | -0.85 | -2.13% | 38.90 | 39.98 | 44122 | 17304 | 2.18% |
| 2025-06-19 | 40.88 | 39.92 | -0.97 | -2.37% | 39.55 | 41.08 | 52584 | 21142 | 2.60% |
| 2025-06-18 | 41.20 | 40.89 | -0.41 | -0.99% | 40.68 | 41.25 | 26017 | 10638 | 1.29% |
| 2025-06-17 | 41.26 | 41.30 | 0.07 | 0.17% | 40.77 | 41.50 | 41372 | 17031 | 2.05% |
| 2025-06-16 | 40.03 | 41.23 | 0.86 | 2.13% | 39.91 | 41.30 | 54095 | 22220 | 2.68% |
| 2025-06-13 | 41.94 | 40.37 | -1.65 | -3.93% | 39.80 | 42.14 | 77049 | 31330 | 3.81% |
| 2025-06-12 | 41.71 | 42.02 | 0.32 | 0.77% | 41.30 | 42.85 | 55521 | 23420 | 2.75% |
| 2025-06-11 | 41.78 | 41.70 | -0.33 | -0.79% | 41.45 | 42.37 | 47978 | 20084 | 2.37% |
| 2025-06-10 | 42.39 | 42.03 | -0.41 | -0.97% | 41.30 | 42.45 | 49348 | 20677 | 2.44% |
| 2025-06-09 | 41.36 | 42.44 | 1.12 | 2.71% | 41.36 | 42.96 | 73984 | 31349 | 3.66% |