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 | 50.51 | 52.02 | 0.89 | 1.74% | 50.10 | 52.28 | 200505 | 103079 | 9.52% |
| 2025-09-15 | 49.92 | 51.13 | -1.27 | -2.42% | 49.09 | 51.60 | 301633 | 151652 | 14.33% |
| 2025-09-12 | 50.82 | 52.40 | 4.76 | 9.99% | 50.60 | 52.40 | 226632 | 117660 | 10.76% |
| 2025-09-11 | 46.54 | 47.64 | 1.45 | 3.14% | 46.16 | 47.69 | 131946 | 62080 | 6.27% |
| 2025-09-10 | 45.50 | 46.19 | 0.88 | 1.94% | 45.50 | 46.86 | 110936 | 51345 | 5.27% |
| 2025-09-09 | 46.22 | 45.31 | -0.69 | -1.50% | 45.19 | 46.33 | 88501 | 40448 | 4.20% |
| 2025-09-08 | 46.35 | 46.00 | -1.02 | -2.17% | 45.25 | 46.96 | 157909 | 72604 | 7.50% |
| 2025-09-05 | 46.60 | 47.02 | 0.39 | 0.84% | 45.81 | 47.40 | 137344 | 64085 | 6.52% |
| 2025-09-04 | 48.69 | 46.63 | -1.50 | -3.12% | 45.67 | 48.70 | 141648 | 67022 | 6.73% |
| 2025-09-03 | 50.02 | 48.13 | -2.85 | -5.59% | 48.10 | 50.71 | 155955 | 76788 | 7.41% |
| 2025-09-02 | 55.45 | 50.98 | -5.66 | -9.99% | 50.98 | 55.45 | 310406 | 162998 | 14.74% |
| 2025-09-01 | 55.98 | 56.64 | 2.21 | 4.06% | 54.12 | 58.55 | 442177 | 248997 | 21.00% |
| 2025-08-29 | 55.02 | 54.43 | 0.43 | 0.80% | 51.17 | 56.16 | 269426 | 142803 | 12.80% |
| 2025-08-28 | 55.22 | 54.00 | -1.10 | -2.00% | 52.14 | 55.60 | 295518 | 158284 | 14.03% |
| 2025-08-27 | 51.40 | 55.10 | 3.81 | 7.43% | 51.03 | 56.42 | 388812 | 213804 | 18.47% |
| 2025-08-26 | 50.88 | 51.29 | -0.23 | -0.45% | 50.50 | 52.99 | 144671 | 74866 | 6.87% |
| 2025-08-25 | 50.56 | 51.52 | 1.54 | 3.08% | 49.60 | 52.76 | 232395 | 119478 | 11.04% |
| 2025-08-22 | 48.46 | 49.98 | 1.91 | 3.97% | 48.30 | 50.11 | 206018 | 102037 | 9.78% |
| 2025-08-21 | 48.80 | 48.07 | -1.00 | -2.04% | 47.80 | 49.90 | 127419 | 61589 | 6.05% |
| 2025-08-20 | 48.51 | 49.07 | -0.25 | -0.51% | 47.70 | 49.22 | 137737 | 66698 | 6.54% |
| 2025-08-19 | 48.64 | 49.32 | 0.73 | 1.50% | 47.70 | 49.41 | 167942 | 81258 | 7.98% |
| 2025-08-18 | 48.00 | 48.59 | 0.89 | 1.87% | 47.75 | 49.92 | 186543 | 91080 | 8.86% |
| 2025-08-15 | 46.80 | 47.70 | 0.70 | 1.49% | 46.33 | 48.22 | 190914 | 90637 | 9.07% |
| 2025-08-14 | 45.75 | 47.00 | 1.26 | 2.75% | 45.03 | 48.49 | 280293 | 131656 | 13.31% |
| 2025-08-13 | 44.92 | 45.74 | 1.10 | 2.46% | 44.52 | 46.17 | 175706 | 80027 | 8.34% |
| 2025-08-12 | 45.08 | 44.64 | -0.21 | -0.47% | 44.58 | 45.10 | 81671 | 36604 | 3.88% |
| 2025-08-11 | 43.80 | 44.85 | 1.05 | 2.40% | 43.68 | 44.99 | 97744 | 43553 | 4.64% |
| 2025-08-08 | 43.80 | 43.80 | -0.25 | -0.57% | 43.51 | 44.20 | 58386 | 25568 | 2.77% |
| 2025-08-07 | 44.86 | 44.05 | -0.81 | -1.81% | 44.00 | 45.05 | 94891 | 42055 | 4.51% |
| 2025-08-06 | 44.52 | 44.86 | 0.12 | 0.27% | 44.38 | 45.12 | 81319 | 36441 | 3.86% |
| 2025-08-05 | 44.23 | 44.74 | 0.61 | 1.38% | 43.92 | 44.86 | 82046 | 36447 | 3.90% |
| 2025-08-04 | 43.80 | 44.13 | -0.23 | -0.52% | 43.75 | 44.20 | 49867 | 21944 | 2.37% |
| 2025-08-01 | 44.27 | 44.36 | 0.56 | 1.28% | 43.43 | 44.59 | 86745 | 38104 | 4.12% |
| 2025-07-31 | 43.82 | 43.80 | -0.30 | -0.68% | 43.77 | 44.83 | 98162 | 43520 | 4.66% |
| 2025-07-30 | 44.82 | 44.10 | -0.71 | -1.58% | 44.01 | 44.83 | 73841 | 32753 | 3.51% |
| 2025-07-29 | 45.38 | 44.81 | -0.63 | -1.39% | 44.50 | 45.40 | 98370 | 44044 | 4.67% |
| 2025-07-28 | 46.65 | 45.44 | -0.72 | -1.56% | 45.16 | 46.70 | 102809 | 46870 | 4.88% |
| 2025-07-25 | 45.37 | 46.16 | 0.79 | 1.74% | 45.29 | 46.23 | 118352 | 54218 | 5.62% |
| 2025-07-24 | 45.19 | 45.37 | 0.20 | 0.44% | 44.88 | 45.44 | 54412 | 24616 | 2.58% |
| 2025-07-23 | 44.77 | 45.17 | 0.14 | 0.31% | 44.55 | 45.99 | 78746 | 35566 | 3.74% |
| 2025-07-22 | 46.60 | 45.03 | -1.46 | -3.14% | 44.70 | 46.60 | 157003 | 71005 | 7.46% |
| 2025-07-21 | 46.40 | 46.49 | 0.10 | 0.22% | 46.00 | 46.74 | 86951 | 40239 | 4.13% |
| 2025-07-18 | 46.84 | 46.39 | -0.33 | -0.71% | 46.33 | 47.50 | 122237 | 57163 | 5.81% |
| 2025-07-17 | 46.90 | 46.72 | -0.98 | -2.05% | 46.40 | 47.50 | 148818 | 69560 | 7.07% |
| 2025-07-16 | 47.00 | 47.70 | -0.17 | -0.36% | 46.60 | 48.50 | 150154 | 71539 | 7.13% |
| 2025-07-15 | 45.71 | 47.87 | 2.27 | 4.98% | 45.58 | 48.00 | 247657 | 117101 | 11.76% |
| 2025-07-14 | 45.13 | 45.60 | 0.46 | 1.02% | 44.81 | 45.99 | 81989 | 37307 | 3.89% |
| 2025-07-11 | 45.30 | 45.14 | -0.08 | -0.18% | 44.63 | 45.50 | 78765 | 35498 | 3.74% |
| 2025-07-10 | 45.80 | 45.22 | -0.81 | -1.76% | 44.95 | 45.96 | 61191 | 27691 | 2.91% |
| 2025-07-09 | 46.29 | 46.03 | -0.02 | -0.04% | 45.16 | 46.29 | 90578 | 41419 | 4.30% |
| 2025-07-08 | 44.60 | 46.05 | 1.47 | 3.30% | 44.56 | 46.71 | 100856 | 46019 | 4.79% |
| 2025-07-07 | 45.00 | 44.71 | -0.80 | -1.76% | 44.57 | 45.35 | 63401 | 28375 | 3.01% |
| 2025-07-04 | 45.29 | 45.51 | 0.22 | 0.49% | 44.90 | 46.48 | 101477 | 46436 | 4.82% |
| 2025-07-03 | 45.41 | 45.29 | -0.26 | -0.57% | 45.12 | 46.38 | 65147 | 29621 | 3.09% |
| 2025-07-02 | 46.16 | 45.55 | -1.00 | -2.15% | 45.30 | 46.74 | 73513 | 33554 | 3.49% |
| 2025-07-01 | 47.27 | 46.55 | -0.71 | -1.50% | 46.00 | 47.27 | 81040 | 37618 | 3.85% |
| 2025-06-30 | 47.00 | 47.26 | 0.11 | 0.23% | 46.82 | 47.48 | 99276 | 46813 | 4.71% |
| 2025-06-27 | 46.62 | 47.15 | 0.53 | 1.14% | 45.81 | 47.97 | 140309 | 66075 | 6.66% |
| 2025-06-26 | 46.60 | 46.62 | 0.24 | 0.52% | 45.62 | 47.98 | 148495 | 69461 | 7.05% |
| 2025-06-25 | 46.76 | 46.38 | 1.25 | 2.77% | 45.36 | 47.09 | 143400 | 66299 | 6.81% |
| 2025-06-24 | 44.09 | 45.13 | 1.44 | 3.30% | 43.86 | 45.35 | 91806 | 41121 | 4.36% |
| 2025-06-23 | 43.08 | 43.69 | -0.20 | -0.46% | 42.91 | 43.80 | 76464 | 33205 | 3.63% |
| 2025-06-20 | 45.30 | 43.89 | -1.41 | -3.11% | 43.85 | 45.75 | 108032 | 47971 | 5.13% |
| 2025-06-19 | 46.52 | 45.30 | -1.36 | -2.91% | 45.02 | 46.84 | 103204 | 47444 | 4.90% |
| 2025-06-18 | 46.31 | 46.66 | 0.51 | 1.11% | 44.90 | 46.88 | 128798 | 59028 | 6.12% |
| 2025-06-17 | 47.69 | 46.15 | -1.34 | -2.82% | 45.81 | 47.69 | 141860 | 65785 | 6.74% |
| 2025-06-16 | 47.15 | 47.49 | 0.11 | 0.23% | 46.97 | 48.68 | 118064 | 56277 | 5.61% |
| 2025-06-13 | 48.61 | 47.38 | -1.92 | -3.89% | 46.91 | 49.19 | 126635 | 60400 | 6.01% |
| 2025-06-12 | 50.35 | 49.30 | -1.05 | -2.09% | 49.00 | 50.90 | 125018 | 62307 | 5.94% |
| 2025-06-11 | 51.31 | 50.35 | -1.00 | -1.95% | 49.68 | 51.58 | 102389 | 51676 | 4.86% |
| 2025-06-10 | 52.27 | 51.35 | -1.43 | -2.71% | 51.02 | 54.08 | 122565 | 63825 | 5.82% |
| 2025-06-09 | 49.93 | 52.78 | 2.85 | 5.71% | 49.70 | 53.77 | 215230 | 113196 | 10.22% |