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 | 49.65 | 48.81 | -0.81 | -1.63% | 48.80 | 49.78 | 28149 | 13812 | 1.81% |
| 2025-09-12 | 49.13 | 49.62 | 1.00 | 2.06% | 48.87 | 49.84 | 44758 | 22093 | 2.88% |
| 2025-09-11 | 47.71 | 48.62 | 0.62 | 1.29% | 47.54 | 48.78 | 31232 | 15070 | 2.01% |
| 2025-09-10 | 48.00 | 48.00 | -0.16 | -0.33% | 47.90 | 48.69 | 25490 | 12296 | 1.64% |
| 2025-09-09 | 49.83 | 48.16 | -2.17 | -4.31% | 48.07 | 49.83 | 41451 | 20225 | 2.67% |
| 2025-09-08 | 49.15 | 50.33 | 2.32 | 4.83% | 48.17 | 51.36 | 66928 | 33125 | 4.31% |
| 2025-09-05 | 48.64 | 48.01 | 0.06 | 0.13% | 47.35 | 48.64 | 44397 | 21280 | 2.86% |
| 2025-09-04 | 52.01 | 47.95 | -4.76 | -9.03% | 47.44 | 52.23 | 76515 | 37632 | 4.92% |
| 2025-09-03 | 59.09 | 52.71 | -5.86 | -10.01% | 52.71 | 59.20 | 64453 | 35333 | 4.15% |
| 2025-09-02 | 58.66 | 58.57 | -0.79 | -1.33% | 56.25 | 59.21 | 52139 | 30075 | 3.36% |
| 2025-09-01 | 60.69 | 59.36 | -1.63 | -2.67% | 59.00 | 60.69 | 55048 | 32713 | 3.54% |
| 2025-08-29 | 58.79 | 60.99 | 1.50 | 2.52% | 57.68 | 61.00 | 86749 | 51915 | 5.58% |
| 2025-08-28 | 59.68 | 59.49 | 0.41 | 0.69% | 57.28 | 60.81 | 69046 | 40563 | 4.44% |
| 2025-08-27 | 62.87 | 59.08 | -3.79 | -6.03% | 58.85 | 62.87 | 98676 | 59329 | 6.35% |
| 2025-08-26 | 64.00 | 62.87 | -2.78 | -4.23% | 62.65 | 66.89 | 103225 | 66389 | 6.64% |
| 2025-08-25 | 62.00 | 65.65 | 3.11 | 4.97% | 59.59 | 68.73 | 168585 | 105555 | 10.85% |
| 2025-08-22 | 53.72 | 62.54 | 2.98 | 5.00% | 53.72 | 64.24 | 171214 | 102683 | 11.02% |
| 2025-08-21 | 62.75 | 59.56 | -0.20 | -0.33% | 58.01 | 65.74 | 207382 | 130576 | 13.35% |
| 2025-08-20 | 54.02 | 59.76 | 5.43 | 9.99% | 52.43 | 59.76 | 121665 | 69626 | 7.83% |
| 2025-08-19 | 56.00 | 54.33 | 0.68 | 1.27% | 53.94 | 56.57 | 155343 | 85663 | 10.00% |
| 2025-08-18 | 49.00 | 53.65 | 4.88 | 10.01% | 48.52 | 53.65 | 105788 | 53912 | 6.81% |
| 2025-08-15 | 47.00 | 48.77 | 1.41 | 2.98% | 46.63 | 50.00 | 71946 | 34737 | 4.63% |
| 2025-08-14 | 48.59 | 47.36 | -1.05 | -2.17% | 47.22 | 49.38 | 61794 | 29743 | 3.98% |
| 2025-08-13 | 47.08 | 48.41 | 1.16 | 2.46% | 46.98 | 49.68 | 66363 | 32160 | 4.27% |
| 2025-08-12 | 48.02 | 47.25 | -0.60 | -1.25% | 46.80 | 50.50 | 59301 | 28518 | 3.82% |
| 2025-08-11 | 47.95 | 47.85 | -0.10 | -0.21% | 47.67 | 48.79 | 47187 | 22727 | 3.04% |
| 2025-08-08 | 48.00 | 47.95 | -0.50 | -1.03% | 47.92 | 49.18 | 45194 | 21926 | 2.91% |
| 2025-08-07 | 48.61 | 48.45 | -0.16 | -0.33% | 47.65 | 48.80 | 42331 | 20342 | 2.72% |
| 2025-08-06 | 47.53 | 48.61 | 0.99 | 2.08% | 47.19 | 49.00 | 67390 | 32728 | 4.34% |
| 2025-08-05 | 47.90 | 47.62 | 0.12 | 0.25% | 47.25 | 48.02 | 41795 | 19870 | 2.69% |
| 2025-08-04 | 45.35 | 47.50 | 1.65 | 3.60% | 45.35 | 47.70 | 54086 | 25476 | 3.48% |
| 2025-08-01 | 46.20 | 45.85 | -0.42 | -0.91% | 45.02 | 46.53 | 24642 | 11297 | 1.59% |
| 2025-07-31 | 46.60 | 46.27 | -0.46 | -0.98% | 45.86 | 47.10 | 30296 | 14056 | 1.95% |
| 2025-07-30 | 47.45 | 46.73 | -0.92 | -1.93% | 46.15 | 47.90 | 36281 | 17114 | 2.33% |
| 2025-07-29 | 47.20 | 47.65 | 0.30 | 0.63% | 46.78 | 47.68 | 35744 | 16912 | 2.30% |
| 2025-07-28 | 46.48 | 47.35 | 1.00 | 2.16% | 46.21 | 47.48 | 40129 | 18870 | 2.58% |
| 2025-07-25 | 46.29 | 46.35 | -0.18 | -0.39% | 45.98 | 46.77 | 21124 | 9771 | 1.36% |
| 2025-07-24 | 45.85 | 46.53 | 0.55 | 1.20% | 45.70 | 46.60 | 27223 | 12578 | 1.75% |
| 2025-07-23 | 47.30 | 45.98 | -1.59 | -3.34% | 45.89 | 47.30 | 48554 | 22544 | 3.12% |
| 2025-07-22 | 48.00 | 47.57 | -0.48 | -1.00% | 47.27 | 49.00 | 55059 | 26505 | 3.54% |
| 2025-07-21 | 47.56 | 48.05 | 0.49 | 1.03% | 47.11 | 48.28 | 47000 | 22484 | 3.02% |
| 2025-07-18 | 47.16 | 47.56 | 0.22 | 0.46% | 47.00 | 47.89 | 41123 | 19526 | 2.65% |
| 2025-07-17 | 46.36 | 47.34 | 0.66 | 1.41% | 46.09 | 47.74 | 55822 | 26286 | 3.59% |
| 2025-07-16 | 45.55 | 46.68 | 0.77 | 1.68% | 44.13 | 47.33 | 48761 | 22294 | 3.14% |
| 2025-07-15 | 46.81 | 45.91 | -1.12 | -2.38% | 45.71 | 48.26 | 39390 | 18319 | 2.53% |
| 2025-07-14 | 46.46 | 47.03 | -0.19 | -0.40% | 46.46 | 47.38 | 25262 | 11867 | 1.63% |
| 2025-07-11 | 47.31 | 47.22 | -0.40 | -0.84% | 46.80 | 47.60 | 38465 | 18141 | 2.48% |
| 2025-07-10 | 46.42 | 47.62 | 0.74 | 1.58% | 45.64 | 48.12 | 58543 | 27494 | 3.77% |
| 2025-07-09 | 47.35 | 46.88 | -0.24 | -0.51% | 46.81 | 48.30 | 53513 | 25446 | 3.44% |
| 2025-07-08 | 46.65 | 47.12 | 0.01 | 0.02% | 46.55 | 47.49 | 38560 | 18123 | 2.48% |
| 2025-07-07 | 46.06 | 47.11 | 1.02 | 2.21% | 45.11 | 47.11 | 54814 | 25501 | 3.53% |
| 2025-07-04 | 46.25 | 46.09 | -0.14 | -0.30% | 45.49 | 46.98 | 48496 | 22333 | 3.12% |
| 2025-07-03 | 46.26 | 46.23 | -0.33 | -0.71% | 46.00 | 47.37 | 45157 | 21007 | 2.91% |
| 2025-07-02 | 48.34 | 46.56 | -2.38 | -4.86% | 46.20 | 48.34 | 74608 | 35002 | 4.80% |
| 2025-07-01 | 50.55 | 48.94 | -1.65 | -3.26% | 48.70 | 50.55 | 101470 | 49937 | 6.53% |
| 2025-06-30 | 47.81 | 50.59 | 2.18 | 4.50% | 47.35 | 51.37 | 143608 | 71439 | 9.24% |
| 2025-06-27 | 46.35 | 48.41 | 0.75 | 1.57% | 46.35 | 49.87 | 139614 | 66904 | 8.98% |
| 2025-06-26 | 47.67 | 47.66 | 0.83 | 1.77% | 47.05 | 50.82 | 197237 | 96490 | 12.69% |
| 2025-06-25 | 42.18 | 46.83 | 4.26 | 10.01% | 41.85 | 46.83 | 119604 | 54064 | 7.70% |
| 2025-06-24 | 42.95 | 42.61 | -1.77 | -3.99% | 42.00 | 43.20 | 81888 | 34820 | 5.27% |
| 2025-06-23 | 42.80 | 44.38 | 1.53 | 3.57% | 42.78 | 44.98 | 81750 | 35856 | 5.26% |
| 2025-06-20 | 42.50 | 42.85 | -0.45 | -1.04% | 41.83 | 43.78 | 58568 | 25117 | 3.77% |
| 2025-06-19 | 42.00 | 43.30 | 0.63 | 1.48% | 40.58 | 44.93 | 88628 | 37404 | 5.70% |
| 2025-06-18 | 42.94 | 42.67 | -0.59 | -1.36% | 42.34 | 44.59 | 80264 | 34787 | 5.17% |
| 2025-06-17 | 42.06 | 43.26 | 0.78 | 1.84% | 41.10 | 43.85 | 84313 | 35696 | 5.43% |
| 2025-06-16 | 42.00 | 42.48 | -0.85 | -1.96% | 41.67 | 42.99 | 78457 | 33202 | 5.05% |
| 2025-06-13 | 41.46 | 43.33 | 2.45 | 5.99% | 40.80 | 43.75 | 133487 | 56432 | 8.59% |
| 2025-06-12 | 40.74 | 40.88 | -0.17 | -0.41% | 40.36 | 41.12 | 33241 | 13555 | 2.14% |
| 2025-06-11 | 41.36 | 41.05 | -0.43 | -1.04% | 40.85 | 41.48 | 46016 | 18890 | 2.96% |
| 2025-06-10 | 42.60 | 41.48 | -1.40 | -3.26% | 41.11 | 42.80 | 75590 | 31591 | 4.86% |
| 2025-06-09 | 43.80 | 42.88 | -1.21 | -2.74% | 42.42 | 43.89 | 102259 | 43928 | 6.58% |