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 | 51.10 | 51.47 | 0.18 | 0.35% | 50.62 | 51.89 | 65702 | 33673 | 5.34% |
| 2025-09-15 | 48.09 | 51.29 | 3.41 | 7.12% | 48.08 | 52.51 | 122520 | 62379 | 9.95% |
| 2025-09-12 | 48.59 | 47.88 | -0.33 | -0.68% | 47.71 | 48.59 | 35265 | 16974 | 2.91% |
| 2025-09-11 | 47.13 | 48.21 | 1.33 | 2.84% | 46.81 | 48.21 | 46000 | 21852 | 3.79% |
| 2025-09-10 | 47.47 | 46.88 | -0.49 | -1.03% | 46.85 | 47.94 | 28652 | 13531 | 2.36% |
| 2025-09-09 | 48.71 | 47.37 | -1.48 | -3.03% | 47.26 | 48.71 | 35049 | 16741 | 2.89% |
| 2025-09-08 | 48.10 | 48.85 | 0.79 | 1.64% | 47.75 | 48.95 | 41494 | 20057 | 3.42% |
| 2025-09-05 | 46.74 | 48.06 | 1.32 | 2.82% | 46.66 | 48.68 | 53133 | 25495 | 4.38% |
| 2025-09-04 | 47.71 | 46.74 | -0.95 | -1.99% | 45.90 | 48.06 | 45510 | 21388 | 3.75% |
| 2025-09-03 | 48.97 | 47.69 | -0.80 | -1.65% | 47.61 | 49.14 | 37403 | 18068 | 3.08% |
| 2025-09-02 | 50.05 | 48.49 | -1.56 | -3.12% | 47.77 | 50.11 | 56183 | 27326 | 4.63% |
| 2025-09-01 | 50.31 | 50.05 | -0.21 | -0.42% | 49.70 | 50.90 | 49670 | 24901 | 4.09% |
| 2025-08-29 | 50.10 | 50.26 | 0.71 | 1.43% | 49.60 | 51.00 | 56049 | 28132 | 4.62% |
| 2025-08-28 | 49.06 | 49.55 | 0.14 | 0.28% | 47.77 | 50.01 | 66543 | 32654 | 5.48% |
| 2025-08-27 | 50.75 | 49.41 | -0.93 | -1.85% | 49.41 | 51.31 | 68374 | 34562 | 5.63% |
| 2025-08-26 | 49.77 | 50.34 | 0.54 | 1.08% | 49.40 | 50.89 | 51884 | 26012 | 4.27% |
| 2025-08-25 | 50.48 | 49.80 | -0.23 | -0.46% | 49.27 | 50.60 | 65297 | 32542 | 5.38% |
| 2025-08-22 | 50.09 | 50.03 | -0.03 | -0.06% | 49.06 | 50.27 | 71426 | 35493 | 6.09% |
| 2025-08-21 | 49.32 | 50.06 | 0.90 | 1.83% | 48.65 | 50.75 | 79233 | 39456 | 6.76% |
| 2025-08-20 | 48.65 | 49.16 | 0.44 | 0.90% | 48.16 | 49.24 | 49839 | 24391 | 4.25% |
| 2025-08-19 | 47.80 | 48.72 | 0.87 | 1.82% | 47.47 | 48.81 | 64929 | 31299 | 5.54% |
| 2025-08-18 | 47.32 | 47.85 | 0.84 | 1.79% | 47.06 | 48.19 | 57925 | 27661 | 4.94% |
| 2025-08-15 | 46.42 | 47.01 | 0.43 | 0.92% | 46.42 | 47.05 | 36360 | 17061 | 3.10% |
| 2025-08-14 | 47.38 | 46.58 | -0.72 | -1.52% | 46.29 | 47.39 | 46534 | 21771 | 3.97% |
| 2025-08-13 | 46.42 | 47.30 | 0.79 | 1.70% | 46.27 | 47.50 | 65068 | 30567 | 5.55% |
| 2025-08-12 | 46.35 | 46.51 | 0.07 | 0.15% | 46.21 | 46.70 | 33655 | 15656 | 2.87% |
| 2025-08-11 | 46.00 | 46.44 | 0.70 | 1.53% | 45.81 | 46.65 | 27023 | 12497 | 2.30% |
| 2025-08-08 | 46.59 | 45.74 | -0.80 | -1.72% | 45.69 | 46.68 | 30696 | 14128 | 2.62% |
| 2025-08-07 | 46.96 | 46.54 | -0.34 | -0.73% | 46.46 | 47.10 | 25531 | 11914 | 2.18% |
| 2025-08-06 | 46.15 | 46.88 | 0.73 | 1.58% | 45.80 | 46.98 | 37740 | 17582 | 3.22% |
| 2025-08-05 | 45.54 | 46.15 | 0.55 | 1.21% | 45.42 | 46.15 | 29083 | 13343 | 2.48% |
| 2025-08-04 | 45.70 | 45.60 | -0.27 | -0.59% | 45.11 | 45.78 | 25188 | 11419 | 2.15% |
| 2025-08-01 | 45.76 | 45.87 | 0.25 | 0.55% | 45.40 | 45.95 | 20754 | 9480 | 1.77% |
| 2025-07-31 | 45.72 | 45.62 | -0.28 | -0.61% | 45.48 | 46.32 | 31559 | 14463 | 2.69% |
| 2025-07-30 | 46.08 | 45.90 | -0.36 | -0.78% | 45.67 | 46.24 | 24821 | 11411 | 2.12% |
| 2025-07-29 | 46.86 | 46.26 | -0.60 | -1.28% | 45.86 | 46.86 | 40626 | 18741 | 3.46% |
| 2025-07-28 | 46.70 | 46.86 | 0.20 | 0.43% | 46.68 | 47.18 | 29480 | 13820 | 2.51% |
| 2025-07-25 | 46.95 | 46.66 | -0.26 | -0.55% | 46.50 | 47.01 | 25980 | 12128 | 2.22% |
| 2025-07-24 | 46.63 | 46.92 | 0.29 | 0.62% | 46.53 | 47.00 | 22465 | 10517 | 1.92% |
| 2025-07-23 | 46.58 | 46.63 | 0.01 | 0.02% | 46.30 | 46.88 | 22154 | 10331 | 1.89% |
| 2025-07-22 | 47.02 | 46.62 | -0.39 | -0.83% | 46.48 | 47.10 | 33150 | 15477 | 2.83% |
| 2025-07-21 | 47.36 | 47.01 | -0.29 | -0.61% | 46.80 | 47.38 | 31180 | 14649 | 2.66% |
| 2025-07-18 | 47.63 | 47.30 | -0.25 | -0.53% | 47.08 | 47.87 | 24220 | 11452 | 2.07% |
| 2025-07-17 | 47.30 | 47.55 | 0.08 | 0.17% | 46.88 | 47.86 | 29596 | 14050 | 2.52% |
| 2025-07-16 | 47.21 | 47.47 | 0.07 | 0.15% | 47.10 | 47.96 | 36498 | 17388 | 3.11% |
| 2025-07-15 | 46.79 | 47.40 | 0.59 | 1.26% | 46.69 | 47.45 | 41925 | 19768 | 3.58% |
| 2025-07-14 | 46.97 | 46.81 | -0.39 | -0.83% | 46.66 | 47.17 | 44881 | 21006 | 3.83% |
| 2025-07-11 | 50.06 | 47.20 | -2.53 | -5.09% | 46.60 | 50.08 | 107545 | 50858 | 9.17% |
| 2025-07-10 | 50.40 | 49.73 | -0.39 | -0.78% | 49.00 | 51.55 | 46929 | 23524 | 4.00% |
| 2025-07-09 | 50.70 | 50.12 | -0.58 | -1.14% | 49.94 | 50.92 | 24967 | 12560 | 2.13% |
| 2025-07-08 | 49.45 | 50.70 | 0.91 | 1.83% | 49.29 | 50.89 | 38914 | 19591 | 3.32% |
| 2025-07-07 | 49.22 | 49.79 | 0.32 | 0.65% | 48.52 | 50.47 | 30704 | 15218 | 2.62% |
| 2025-07-04 | 49.00 | 49.47 | 0.39 | 0.79% | 48.22 | 49.79 | 33087 | 16246 | 2.82% |
| 2025-07-03 | 47.54 | 49.08 | 1.57 | 3.30% | 47.30 | 49.75 | 45355 | 22252 | 3.87% |
| 2025-07-02 | 49.18 | 47.51 | -1.49 | -3.04% | 47.15 | 49.24 | 28916 | 13827 | 2.47% |
| 2025-07-01 | 49.40 | 49.00 | -0.40 | -0.81% | 48.36 | 49.40 | 28730 | 14008 | 2.45% |
| 2025-06-30 | 48.00 | 49.40 | 1.79 | 3.76% | 47.88 | 49.49 | 31617 | 15523 | 2.70% |
| 2025-06-27 | 47.52 | 47.61 | 0.19 | 0.40% | 47.08 | 48.08 | 16552 | 7892 | 1.41% |
| 2025-06-26 | 47.83 | 47.42 | -0.86 | -1.78% | 47.20 | 48.27 | 19005 | 9067 | 1.62% |
| 2025-06-25 | 47.47 | 48.28 | 0.78 | 1.64% | 47.09 | 48.30 | 27237 | 13029 | 2.32% |
| 2025-06-24 | 46.00 | 47.50 | 2.11 | 4.65% | 46.00 | 47.80 | 34641 | 16378 | 2.95% |
| 2025-06-23 | 45.12 | 45.39 | -0.45 | -0.98% | 45.12 | 45.99 | 19844 | 9050 | 1.69% |
| 2025-06-20 | 46.62 | 45.84 | -0.79 | -1.69% | 45.65 | 46.86 | 19367 | 8914 | 1.65% |
| 2025-06-19 | 47.65 | 46.63 | -1.29 | -2.69% | 46.25 | 48.28 | 24199 | 11425 | 2.06% |
| 2025-06-18 | 46.98 | 47.92 | 0.93 | 1.98% | 46.72 | 48.12 | 20024 | 9530 | 1.71% |
| 2025-06-17 | 46.89 | 46.99 | 0.10 | 0.21% | 46.23 | 47.37 | 23466 | 11001 | 2.00% |
| 2025-06-16 | 47.17 | 46.89 | -0.79 | -1.66% | 46.57 | 47.43 | 27732 | 13011 | 2.36% |
| 2025-06-13 | 48.92 | 47.68 | -1.43 | -2.91% | 47.03 | 48.93 | 27756 | 13237 | 2.37% |
| 2025-06-12 | 48.80 | 49.11 | 0.08 | 0.16% | 48.51 | 49.70 | 15333 | 7540 | 1.31% |
| 2025-06-11 | 48.67 | 49.03 | 0.47 | 0.97% | 48.67 | 49.58 | 15711 | 7722 | 1.34% |
| 2025-06-10 | 50.56 | 48.56 | -2.06 | -4.07% | 48.11 | 50.86 | 32688 | 16040 | 2.79% |
| 2025-06-09 | 50.84 | 50.62 | 0.12 | 0.24% | 50.02 | 51.03 | 20836 | 10515 | 1.78% |