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 | 48.57 | 47.26 | -2.42 | -4.87% | 46.04 | 48.64 | 329689 | 155659 | 3.59% |
| 2025-09-15 | 50.51 | 49.68 | -0.47 | -0.94% | 49.56 | 50.97 | 197898 | 99200 | 2.16% |
| 2025-09-12 | 49.25 | 50.15 | 1.17 | 2.39% | 48.76 | 50.89 | 291359 | 145671 | 3.17% |
| 2025-09-11 | 46.85 | 48.98 | 1.62 | 3.42% | 45.18 | 50.08 | 300512 | 144553 | 3.27% |
| 2025-09-10 | 46.97 | 47.36 | 0.14 | 0.30% | 46.64 | 47.46 | 134713 | 63441 | 1.47% |
| 2025-09-09 | 49.00 | 47.22 | -1.73 | -3.53% | 47.20 | 49.35 | 193360 | 93213 | 2.11% |
| 2025-09-08 | 47.99 | 48.95 | 1.36 | 2.86% | 47.99 | 49.60 | 233529 | 113939 | 2.54% |
| 2025-09-05 | 47.58 | 47.59 | 0.01 | 0.02% | 45.51 | 47.90 | 224547 | 105372 | 2.45% |
| 2025-09-04 | 49.40 | 47.58 | -1.53 | -3.12% | 46.10 | 50.54 | 314481 | 150369 | 3.43% |
| 2025-09-03 | 48.98 | 49.11 | 0.43 | 0.88% | 48.75 | 53.35 | 372945 | 187844 | 4.06% |
| 2025-09-02 | 50.99 | 48.68 | -2.17 | -4.27% | 48.15 | 51.63 | 314874 | 156476 | 3.43% |
| 2025-09-01 | 50.62 | 50.85 | 0.43 | 0.85% | 50.05 | 51.50 | 249698 | 126605 | 2.72% |
| 2025-08-29 | 50.89 | 50.42 | -0.29 | -0.57% | 50.10 | 52.16 | 285529 | 145908 | 3.11% |
| 2025-08-28 | 50.08 | 50.71 | -0.17 | -0.33% | 48.65 | 51.27 | 322288 | 160842 | 3.51% |
| 2025-08-27 | 54.00 | 50.88 | -2.54 | -4.75% | 50.80 | 54.80 | 416956 | 220222 | 4.54% |
| 2025-08-26 | 52.95 | 53.42 | 0.17 | 0.32% | 52.60 | 53.90 | 340445 | 181503 | 3.71% |
| 2025-08-25 | 47.30 | 53.25 | 6.06 | 12.84% | 47.05 | 54.27 | 683896 | 352600 | 7.45% |
| 2025-08-22 | 48.00 | 47.19 | -0.62 | -1.30% | 46.77 | 48.72 | 261939 | 124409 | 2.86% |
| 2025-08-21 | 47.75 | 47.81 | -0.27 | -0.56% | 47.40 | 48.60 | 211536 | 101422 | 2.31% |
| 2025-08-20 | 48.39 | 48.08 | -1.17 | -2.38% | 47.75 | 49.70 | 326316 | 157926 | 3.56% |
| 2025-08-19 | 50.81 | 49.25 | -1.56 | -3.07% | 49.20 | 51.50 | 399753 | 200335 | 4.36% |
| 2025-08-18 | 49.21 | 50.81 | 1.61 | 3.27% | 49.01 | 51.26 | 452571 | 226719 | 4.94% |
| 2025-08-15 | 48.27 | 49.20 | 1.02 | 2.12% | 47.79 | 49.80 | 366406 | 179128 | 4.00% |
| 2025-08-14 | 48.01 | 48.18 | -0.13 | -0.27% | 47.81 | 50.33 | 495276 | 241749 | 5.41% |
| 2025-08-13 | 45.25 | 48.31 | 3.52 | 7.86% | 44.68 | 50.77 | 562499 | 266757 | 6.14% |
| 2025-08-12 | 45.50 | 44.79 | 0.33 | 0.74% | 43.68 | 45.66 | 356831 | 158500 | 3.90% |
| 2025-08-11 | 40.90 | 44.46 | 3.49 | 8.52% | 40.70 | 46.50 | 557291 | 243089 | 6.08% |
| 2025-08-08 | 40.98 | 40.97 | 0.01 | 0.02% | 40.50 | 42.49 | 246736 | 101684 | 2.69% |
| 2025-08-07 | 41.65 | 40.96 | -1.09 | -2.59% | 40.91 | 42.19 | 235865 | 97376 | 2.57% |
| 2025-08-06 | 42.69 | 42.05 | -0.90 | -2.10% | 41.91 | 43.00 | 244457 | 103498 | 2.67% |
| 2025-08-05 | 43.58 | 42.95 | -0.48 | -1.11% | 42.80 | 44.60 | 289060 | 125678 | 3.16% |
| 2025-08-04 | 41.51 | 43.43 | 1.38 | 3.28% | 40.66 | 43.80 | 405582 | 172109 | 4.43% |
| 2025-08-01 | 42.38 | 42.05 | -0.25 | -0.59% | 41.81 | 43.40 | 306889 | 130272 | 3.35% |
| 2025-07-31 | 41.24 | 42.30 | 1.30 | 3.17% | 41.03 | 44.28 | 616950 | 265060 | 6.73% |
| 2025-07-30 | 42.00 | 41.00 | -1.01 | -2.40% | 40.50 | 42.09 | 264267 | 109147 | 2.88% |
| 2025-07-29 | 41.65 | 42.01 | -0.31 | -0.73% | 40.83 | 42.17 | 311132 | 129014 | 3.40% |
| 2025-07-28 | 41.70 | 42.32 | -0.12 | -0.28% | 41.50 | 42.57 | 212674 | 89593 | 2.32% |
| 2025-07-25 | 42.99 | 42.44 | -0.53 | -1.23% | 42.38 | 43.48 | 234124 | 100230 | 2.56% |
| 2025-07-24 | 42.48 | 42.97 | 0.45 | 1.06% | 42.48 | 44.20 | 286924 | 124077 | 3.13% |
| 2025-07-23 | 43.19 | 42.52 | -1.60 | -3.63% | 42.03 | 43.45 | 314882 | 134975 | 3.44% |
| 2025-07-22 | 43.81 | 44.12 | 0.24 | 0.55% | 43.43 | 45.63 | 350859 | 155140 | 3.83% |
| 2025-07-21 | 43.77 | 43.88 | -0.15 | -0.34% | 43.03 | 44.40 | 283084 | 123999 | 3.09% |
| 2025-07-18 | 43.54 | 44.03 | 0.24 | 0.55% | 43.30 | 44.83 | 324904 | 142750 | 3.55% |
| 2025-07-17 | 42.81 | 43.79 | 0.98 | 2.29% | 42.40 | 44.05 | 437665 | 189608 | 4.78% |
| 2025-07-16 | 40.50 | 42.81 | -0.79 | -1.81% | 38.19 | 43.89 | 701560 | 284351 | 7.66% |
| 2025-07-15 | 50.20 | 43.60 | -6.21 | -12.47% | 43.28 | 52.18 | 897111 | 409106 | 9.79% |
| 2025-07-14 | 49.42 | 49.81 | 1.33 | 2.74% | 48.54 | 50.42 | 534731 | 264678 | 5.84% |
| 2025-07-11 | 45.30 | 48.48 | 6.86 | 16.48% | 45.10 | 49.94 | 768689 | 371842 | 8.39% |
| 2025-07-10 | 40.48 | 41.62 | 1.17 | 2.89% | 40.25 | 43.00 | 441475 | 184012 | 4.82% |
| 2025-07-09 | 41.16 | 40.45 | -0.07 | -0.17% | 40.15 | 41.16 | 425628 | 172842 | 4.65% |
| 2025-07-08 | 46.60 | 40.52 | -5.95 | -12.80% | 40.36 | 47.04 | 816962 | 349323 | 8.92% |
| 2025-07-07 | 46.37 | 46.47 | -0.24 | -0.51% | 45.88 | 48.18 | 336545 | 157532 | 3.67% |
| 2025-07-04 | 46.55 | 46.71 | 0.72 | 1.57% | 45.65 | 47.65 | 370298 | 172560 | 4.04% |
| 2025-07-03 | 45.02 | 45.99 | 0.19 | 0.41% | 45.02 | 46.23 | 264614 | 120533 | 2.89% |
| 2025-07-02 | 46.87 | 45.80 | -1.05 | -2.24% | 45.50 | 47.50 | 288778 | 133482 | 3.15% |
| 2025-07-01 | 47.18 | 46.85 | 0.24 | 0.51% | 45.40 | 47.70 | 385375 | 179814 | 4.21% |
| 2025-06-30 | 46.40 | 46.61 | 0.28 | 0.60% | 46.11 | 47.84 | 278600 | 130851 | 3.04% |
| 2025-06-27 | 46.18 | 46.33 | 0.31 | 0.67% | 45.84 | 47.36 | 258098 | 119732 | 2.82% |
| 2025-06-26 | 46.50 | 46.02 | -1.30 | -2.75% | 45.80 | 47.31 | 390132 | 181032 | 4.26% |
| 2025-06-25 | 50.98 | 47.32 | -3.37 | -6.65% | 43.00 | 51.00 | 604334 | 288517 | 6.60% |
| 2025-06-24 | 49.52 | 50.69 | 1.26 | 2.55% | 49.50 | 53.00 | 406223 | 207420 | 4.43% |
| 2025-06-23 | 50.39 | 49.43 | 0.18 | 0.37% | 47.62 | 50.41 | 394323 | 192495 | 4.30% |
| 2025-06-20 | 45.00 | 49.25 | 0.85 | 1.76% | 45.00 | 50.72 | 558077 | 268603 | 6.09% |
| 2025-06-19 | 59.43 | 48.40 | -12.10 | -20.00% | 48.40 | 59.88 | 657338 | 339474 | 7.18% |
| 2025-06-18 | 52.59 | 60.50 | 7.71 | 14.61% | 52.33 | 60.79 | 583903 | 338929 | 6.37% |
| 2025-06-17 | 53.24 | 52.79 | 0.66 | 1.27% | 50.80 | 54.47 | 504099 | 265229 | 5.50% |
| 2025-06-16 | 51.79 | 52.13 | 1.38 | 2.72% | 50.45 | 53.25 | 437610 | 226486 | 4.78% |
| 2025-06-13 | 51.06 | 50.75 | -1.67 | -3.19% | 50.38 | 53.50 | 529357 | 274770 | 5.78% |
| 2025-06-12 | 51.84 | 52.42 | 1.87 | 3.70% | 50.70 | 54.00 | 635164 | 329828 | 6.93% |
| 2025-06-11 | 51.60 | 50.55 | 0.10 | 0.20% | 46.73 | 52.00 | 627077 | 311180 | 6.85% |
| 2025-06-10 | 50.99 | 50.45 | -1.64 | -3.15% | 50.20 | 53.57 | 790836 | 404305 | 8.63% |
| 2025-06-09 | 44.46 | 52.09 | 8.68 | 20.00% | 44.03 | 52.09 | 709602 | 353196 | 7.75% |