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 | 51.79 | 52.91 | 1.17 | 2.26% | 51.41 | 55.00 | 205467 | 109603 | 5.72% |
| 2025-09-12 | 51.00 | 51.74 | -0.06 | -0.12% | 50.95 | 52.80 | 132110 | 68698 | 3.68% |
| 2025-09-11 | 50.70 | 51.80 | 1.50 | 2.98% | 50.33 | 51.89 | 215753 | 110415 | 6.01% |
| 2025-09-10 | 47.50 | 50.30 | 2.85 | 6.01% | 47.22 | 50.85 | 217271 | 107573 | 6.05% |
| 2025-09-09 | 48.13 | 47.45 | -1.09 | -2.25% | 47.08 | 48.30 | 66424 | 31644 | 1.85% |
| 2025-09-08 | 47.84 | 48.54 | 0.84 | 1.76% | 47.39 | 49.59 | 97361 | 47313 | 2.71% |
| 2025-09-05 | 46.67 | 47.70 | 0.70 | 1.49% | 45.66 | 47.80 | 126063 | 59236 | 3.51% |
| 2025-09-04 | 47.05 | 47.00 | 0.17 | 0.36% | 46.00 | 49.44 | 132939 | 63714 | 3.70% |
| 2025-09-03 | 47.68 | 46.83 | -0.80 | -1.68% | 46.80 | 48.50 | 87082 | 41523 | 2.42% |
| 2025-09-02 | 49.84 | 47.63 | -2.12 | -4.26% | 47.11 | 50.40 | 156515 | 75531 | 4.36% |
| 2025-09-01 | 50.81 | 49.75 | -1.04 | -2.05% | 49.50 | 51.15 | 130077 | 65047 | 3.62% |
| 2025-08-29 | 52.00 | 50.79 | -1.21 | -2.33% | 50.14 | 52.00 | 144056 | 73134 | 4.01% |
| 2025-08-28 | 52.00 | 52.00 | 0.34 | 0.66% | 50.51 | 53.00 | 188421 | 97517 | 5.25% |
| 2025-08-27 | 50.53 | 51.66 | 1.00 | 1.97% | 50.50 | 53.97 | 271287 | 142767 | 7.55% |
| 2025-08-26 | 50.00 | 50.66 | 0.39 | 0.78% | 49.40 | 51.11 | 157819 | 79464 | 4.39% |
| 2025-08-25 | 50.00 | 50.27 | 0.19 | 0.38% | 49.50 | 50.94 | 148775 | 74567 | 4.14% |
| 2025-08-22 | 49.63 | 50.08 | -0.14 | -0.28% | 49.00 | 51.04 | 160389 | 80224 | 4.47% |
| 2025-08-21 | 51.59 | 50.22 | -0.89 | -1.74% | 49.98 | 51.60 | 143812 | 72636 | 4.00% |
| 2025-08-20 | 48.80 | 51.11 | 2.18 | 4.46% | 48.68 | 51.28 | 198203 | 99514 | 5.52% |
| 2025-08-19 | 48.30 | 48.93 | 0.56 | 1.16% | 48.04 | 49.59 | 147658 | 72071 | 4.11% |
| 2025-08-18 | 47.41 | 48.37 | 1.22 | 2.59% | 47.11 | 48.73 | 150035 | 72108 | 4.18% |
| 2025-08-15 | 46.13 | 47.15 | 1.01 | 2.19% | 45.88 | 48.15 | 150108 | 70824 | 4.18% |
| 2025-08-14 | 47.56 | 46.14 | -1.42 | -2.99% | 45.88 | 47.65 | 147745 | 68839 | 4.11% |
| 2025-08-13 | 47.55 | 47.56 | 0.08 | 0.17% | 47.40 | 48.29 | 123029 | 58646 | 3.43% |
| 2025-08-12 | 47.46 | 47.48 | 0.13 | 0.27% | 47.01 | 47.49 | 62172 | 29383 | 1.73% |
| 2025-08-11 | 47.09 | 47.35 | 0.14 | 0.30% | 46.88 | 47.89 | 85028 | 40256 | 2.37% |
| 2025-08-08 | 48.55 | 47.21 | -1.13 | -2.34% | 46.80 | 48.59 | 118034 | 55700 | 3.29% |
| 2025-08-07 | 49.50 | 48.34 | -0.58 | -1.19% | 48.26 | 49.86 | 104674 | 51174 | 2.91% |
| 2025-08-06 | 48.50 | 48.92 | 0.25 | 0.51% | 47.95 | 48.93 | 95711 | 46312 | 2.66% |
| 2025-08-05 | 49.16 | 48.67 | -0.49 | -1.00% | 48.32 | 49.16 | 84833 | 41222 | 2.36% |
| 2025-08-04 | 49.00 | 49.16 | -0.37 | -0.75% | 48.28 | 49.44 | 94507 | 46125 | 2.63% |
| 2025-08-01 | 48.42 | 49.53 | 0.88 | 1.81% | 47.65 | 51.15 | 159750 | 79674 | 4.45% |
| 2025-07-31 | 49.75 | 48.65 | -1.40 | -2.80% | 48.44 | 49.86 | 153132 | 75028 | 4.26% |
| 2025-07-30 | 46.69 | 50.05 | 3.29 | 7.04% | 46.49 | 51.00 | 239819 | 119075 | 6.68% |
| 2025-07-29 | 46.41 | 46.76 | 0.45 | 0.97% | 45.51 | 46.80 | 108616 | 50029 | 3.02% |
| 2025-07-28 | 45.66 | 46.31 | 0.67 | 1.47% | 45.20 | 46.60 | 106478 | 49089 | 2.96% |
| 2025-07-25 | 45.60 | 45.64 | 0.19 | 0.42% | 44.80 | 46.07 | 103232 | 46864 | 2.87% |
| 2025-07-24 | 44.70 | 45.45 | 0.89 | 2.00% | 44.60 | 45.59 | 86173 | 38847 | 2.40% |
| 2025-07-23 | 43.99 | 44.56 | 0.38 | 0.86% | 43.76 | 45.51 | 111336 | 49918 | 3.10% |
| 2025-07-22 | 44.50 | 44.18 | -0.41 | -0.92% | 43.80 | 44.99 | 73480 | 32537 | 2.05% |
| 2025-07-21 | 44.51 | 44.59 | -0.04 | -0.09% | 44.00 | 44.70 | 67719 | 30002 | 1.89% |
| 2025-07-18 | 44.99 | 44.63 | -0.02 | -0.04% | 44.47 | 45.50 | 92938 | 41783 | 2.59% |
| 2025-07-17 | 43.39 | 44.65 | 1.08 | 2.48% | 43.39 | 44.74 | 109477 | 48626 | 3.05% |
| 2025-07-16 | 42.71 | 43.57 | 1.05 | 2.47% | 42.12 | 44.88 | 118566 | 51689 | 3.30% |
| 2025-07-15 | 42.80 | 42.52 | -0.44 | -1.02% | 42.20 | 43.17 | 71306 | 30375 | 1.99% |
| 2025-07-14 | 42.72 | 42.96 | 0.24 | 0.56% | 42.32 | 43.18 | 55282 | 23656 | 1.55% |
| 2025-07-11 | 42.82 | 42.72 | -0.18 | -0.42% | 42.47 | 43.11 | 59101 | 25274 | 1.65% |
| 2025-07-10 | 43.30 | 42.90 | -0.40 | -0.92% | 42.60 | 43.48 | 58264 | 24993 | 1.63% |
| 2025-07-09 | 43.97 | 43.30 | -0.66 | -1.50% | 43.19 | 44.12 | 53318 | 23208 | 1.49% |
| 2025-07-08 | 42.65 | 43.96 | 1.32 | 3.10% | 42.61 | 44.15 | 88878 | 38795 | 2.48% |
| 2025-07-07 | 43.51 | 42.64 | -1.05 | -2.40% | 42.41 | 43.51 | 80257 | 34285 | 2.24% |
| 2025-07-04 | 44.77 | 43.69 | -1.14 | -2.54% | 43.55 | 44.77 | 83546 | 36713 | 2.34% |
| 2025-07-03 | 44.36 | 44.83 | 0.51 | 1.15% | 44.35 | 45.16 | 66457 | 29763 | 1.86% |
| 2025-07-02 | 45.75 | 44.32 | -1.65 | -3.59% | 44.10 | 45.76 | 93673 | 41702 | 2.62% |
| 2025-07-01 | 45.20 | 45.97 | 0.59 | 1.30% | 44.81 | 46.20 | 85292 | 38906 | 2.38% |
| 2025-06-30 | 45.14 | 45.38 | 0.35 | 0.78% | 44.72 | 45.74 | 96139 | 43575 | 2.69% |
| 2025-06-27 | 43.41 | 45.03 | 1.70 | 3.92% | 43.15 | 45.90 | 157490 | 70915 | 4.40% |
| 2025-06-26 | 44.00 | 43.33 | -0.58 | -1.32% | 43.27 | 44.43 | 84503 | 36928 | 2.36% |
| 2025-06-25 | 44.03 | 43.91 | -0.06 | -0.14% | 43.05 | 44.55 | 104530 | 45622 | 2.92% |
| 2025-06-24 | 41.85 | 43.97 | 2.31 | 5.54% | 41.62 | 44.99 | 166293 | 73344 | 4.65% |
| 2025-06-23 | 41.30 | 41.66 | 0.00 | 0.00% | 41.20 | 42.15 | 54080 | 22520 | 1.51% |
| 2025-06-20 | 42.18 | 41.66 | -0.52 | -1.23% | 41.61 | 42.43 | 48562 | 20322 | 1.36% |
| 2025-06-19 | 43.06 | 42.18 | -1.14 | -2.63% | 42.06 | 43.36 | 66270 | 28222 | 1.85% |
| 2025-06-18 | 42.95 | 43.32 | 0.10 | 0.23% | 42.31 | 43.68 | 69614 | 29915 | 1.95% |
| 2025-06-17 | 44.15 | 43.22 | -1.04 | -2.35% | 42.91 | 44.46 | 68192 | 29651 | 1.91% |
| 2025-06-16 | 43.40 | 44.26 | 0.57 | 1.30% | 43.20 | 44.58 | 79021 | 34802 | 2.21% |
| 2025-06-13 | 44.65 | 43.69 | -1.37 | -3.04% | 43.58 | 45.64 | 205468 | 90567 | 5.74% |
| 2025-06-12 | 45.32 | 45.06 | -0.60 | -1.31% | 44.80 | 46.32 | 109459 | 49795 | 3.06% |
| 2025-06-11 | 44.91 | 45.66 | 1.33 | 3.00% | 44.66 | 47.52 | 127801 | 59023 | 3.57% |
| 2025-06-10 | 44.90 | 44.33 | -0.77 | -1.71% | 43.91 | 45.39 | 62730 | 27974 | 1.75% |
| 2025-06-09 | 43.93 | 45.10 | 1.16 | 2.64% | 43.70 | 45.83 | 77544 | 34812 | 2.17% |