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 | 48.80 | 48.66 | -0.08 | -0.16% | 48.05 | 48.92 | 22526 | 10937 | 2.03% |
| 2025-09-15 | 49.39 | 48.74 | -0.50 | -1.02% | 48.72 | 49.83 | 18658 | 9177 | 1.68% |
| 2025-09-12 | 50.01 | 49.24 | -0.68 | -1.36% | 48.92 | 50.20 | 20210 | 9998 | 1.82% |
| 2025-09-11 | 49.07 | 49.92 | 0.72 | 1.46% | 48.32 | 49.95 | 25887 | 12762 | 2.33% |
| 2025-09-10 | 50.51 | 49.20 | -1.51 | -2.98% | 49.18 | 50.89 | 29404 | 14647 | 2.65% |
| 2025-09-09 | 51.74 | 50.71 | -0.49 | -0.96% | 50.40 | 51.93 | 37276 | 19036 | 3.36% |
| 2025-09-08 | 50.00 | 51.20 | 1.37 | 2.75% | 49.36 | 51.45 | 47978 | 24175 | 4.32% |
| 2025-09-05 | 47.12 | 49.83 | 2.94 | 6.27% | 46.95 | 50.18 | 52368 | 25557 | 4.72% |
| 2025-09-04 | 48.53 | 46.89 | -1.31 | -2.72% | 46.12 | 49.48 | 36141 | 17316 | 3.25% |
| 2025-09-03 | 48.47 | 48.20 | -0.20 | -0.41% | 48.03 | 49.45 | 24980 | 12152 | 2.25% |
| 2025-09-02 | 50.35 | 48.40 | -1.60 | -3.20% | 48.16 | 50.56 | 37115 | 18180 | 3.34% |
| 2025-09-01 | 50.18 | 50.00 | -0.29 | -0.58% | 49.66 | 50.96 | 25188 | 12611 | 2.27% |
| 2025-08-29 | 50.81 | 50.29 | -0.69 | -1.35% | 49.68 | 51.20 | 31667 | 15933 | 2.85% |
| 2025-08-28 | 50.44 | 50.98 | 0.54 | 1.07% | 49.35 | 51.28 | 38659 | 19516 | 3.48% |
| 2025-08-27 | 51.90 | 50.44 | -1.04 | -2.02% | 50.30 | 53.00 | 53327 | 27712 | 4.80% |
| 2025-08-26 | 51.50 | 51.48 | -0.09 | -0.17% | 51.16 | 52.47 | 37419 | 19387 | 3.37% |
| 2025-08-25 | 52.45 | 51.57 | -0.25 | -0.48% | 51.26 | 52.96 | 45464 | 23570 | 4.09% |
| 2025-08-22 | 50.48 | 51.82 | 1.07 | 2.11% | 50.11 | 51.83 | 48032 | 24540 | 4.32% |
| 2025-08-21 | 51.59 | 50.75 | -0.77 | -1.49% | 50.55 | 51.69 | 28013 | 14283 | 2.52% |
| 2025-08-20 | 50.90 | 51.52 | 0.62 | 1.22% | 50.22 | 51.80 | 37852 | 19359 | 3.41% |
| 2025-08-19 | 51.06 | 50.90 | -0.18 | -0.35% | 50.47 | 51.58 | 33311 | 16952 | 3.00% |
| 2025-08-18 | 50.63 | 51.08 | 0.67 | 1.33% | 50.28 | 51.37 | 45888 | 23336 | 4.13% |
| 2025-08-15 | 48.84 | 50.41 | 1.52 | 3.11% | 48.80 | 50.50 | 46874 | 23470 | 4.22% |
| 2025-08-14 | 50.00 | 48.89 | -1.01 | -2.02% | 48.62 | 50.16 | 32262 | 15872 | 2.90% |
| 2025-08-13 | 49.73 | 49.90 | -0.10 | -0.20% | 49.53 | 50.16 | 26394 | 13148 | 2.38% |
| 2025-08-12 | 49.78 | 50.00 | 0.28 | 0.56% | 49.20 | 50.68 | 30704 | 15317 | 2.76% |
| 2025-08-11 | 49.18 | 49.72 | 0.53 | 1.08% | 48.81 | 50.30 | 32650 | 16270 | 2.94% |
| 2025-08-08 | 48.62 | 49.19 | 0.55 | 1.13% | 48.31 | 49.38 | 28072 | 13723 | 2.53% |
| 2025-08-07 | 49.22 | 48.64 | -0.61 | -1.24% | 48.44 | 49.25 | 19226 | 9380 | 1.73% |
| 2025-08-06 | 48.66 | 49.25 | 0.60 | 1.23% | 48.53 | 49.29 | 19544 | 9572 | 1.76% |
| 2025-08-05 | 48.91 | 48.65 | -0.75 | -1.52% | 48.44 | 49.08 | 22067 | 10748 | 1.99% |
| 2025-08-04 | 48.78 | 49.40 | -0.25 | -0.50% | 48.01 | 49.45 | 33663 | 16315 | 3.03% |
| 2025-08-01 | 48.80 | 49.65 | 1.05 | 2.16% | 48.64 | 50.50 | 48122 | 23920 | 4.33% |
| 2025-07-31 | 47.91 | 48.60 | 0.32 | 0.66% | 47.80 | 49.08 | 29146 | 14221 | 2.62% |
| 2025-07-30 | 48.90 | 48.28 | -0.68 | -1.39% | 48.00 | 48.90 | 20053 | 9719 | 1.81% |
| 2025-07-29 | 48.87 | 48.96 | -0.04 | -0.08% | 48.38 | 49.29 | 21747 | 10616 | 1.96% |
| 2025-07-28 | 49.71 | 49.00 | -0.70 | -1.41% | 48.70 | 49.86 | 30174 | 14793 | 2.72% |
| 2025-07-25 | 49.80 | 49.70 | -0.44 | -0.88% | 49.42 | 49.95 | 19354 | 9605 | 1.74% |
| 2025-07-24 | 49.29 | 50.14 | 0.70 | 1.42% | 49.20 | 50.16 | 27146 | 13478 | 2.45% |
| 2025-07-23 | 52.21 | 49.44 | -1.64 | -3.21% | 49.42 | 52.80 | 46363 | 23389 | 4.18% |
| 2025-07-22 | 50.07 | 51.08 | 0.79 | 1.57% | 49.69 | 51.17 | 53202 | 26803 | 4.79% |
| 2025-07-21 | 49.70 | 50.29 | 0.14 | 0.28% | 49.61 | 50.80 | 35811 | 17959 | 3.23% |
| 2025-07-18 | 51.60 | 50.15 | -1.36 | -2.64% | 49.96 | 51.68 | 52195 | 26305 | 4.70% |
| 2025-07-17 | 51.00 | 51.51 | -0.71 | -1.36% | 50.19 | 51.85 | 81198 | 41380 | 7.31% |
| 2025-07-16 | 49.01 | 52.22 | 3.06 | 6.22% | 48.81 | 52.96 | 86370 | 44352 | 7.78% |
| 2025-07-15 | 49.91 | 49.16 | -1.02 | -2.03% | 49.07 | 50.72 | 36219 | 17978 | 3.26% |
| 2025-07-14 | 50.55 | 50.18 | -0.32 | -0.63% | 49.83 | 51.30 | 47860 | 24096 | 4.31% |
| 2025-07-11 | 49.23 | 50.50 | 1.40 | 2.85% | 48.78 | 50.88 | 67565 | 33800 | 6.09% |
| 2025-07-10 | 48.46 | 49.10 | 0.68 | 1.40% | 48.46 | 50.93 | 52097 | 25927 | 4.69% |
| 2025-07-09 | 48.10 | 48.42 | 0.06 | 0.12% | 47.96 | 49.36 | 46040 | 22423 | 4.15% |
| 2025-07-08 | 47.30 | 48.36 | 1.06 | 2.24% | 47.01 | 48.40 | 38085 | 18169 | 3.43% |
| 2025-07-07 | 46.85 | 47.30 | 0.48 | 1.03% | 46.45 | 47.35 | 22525 | 10583 | 2.03% |
| 2025-07-04 | 48.00 | 46.82 | -1.12 | -2.34% | 46.77 | 48.10 | 29563 | 13927 | 2.66% |
| 2025-07-03 | 47.88 | 47.94 | 0.21 | 0.44% | 46.90 | 48.45 | 36383 | 17324 | 3.28% |
| 2025-07-02 | 48.88 | 47.73 | -1.27 | -2.59% | 47.38 | 48.88 | 45258 | 21648 | 4.08% |
| 2025-07-01 | 46.27 | 49.00 | 3.15 | 6.87% | 46.27 | 49.68 | 107116 | 51757 | 9.65% |
| 2025-06-30 | 45.10 | 45.85 | 0.85 | 1.89% | 45.10 | 45.98 | 22475 | 10270 | 2.02% |
| 2025-06-27 | 45.01 | 45.00 | 0.16 | 0.36% | 44.95 | 45.65 | 20896 | 9451 | 1.88% |
| 2025-06-26 | 45.90 | 44.84 | -1.24 | -2.69% | 44.60 | 46.16 | 33192 | 15075 | 2.99% |
| 2025-06-25 | 45.62 | 46.08 | 0.49 | 1.07% | 45.51 | 46.45 | 23723 | 10899 | 2.14% |
| 2025-06-24 | 45.75 | 45.59 | 0.37 | 0.82% | 45.12 | 45.86 | 26160 | 11908 | 2.36% |
| 2025-06-23 | 44.00 | 45.22 | 1.01 | 2.28% | 44.00 | 45.50 | 18341 | 8232 | 1.65% |
| 2025-06-20 | 45.60 | 44.21 | -1.56 | -3.41% | 44.11 | 45.85 | 30519 | 13680 | 2.75% |
| 2025-06-19 | 48.00 | 45.77 | -2.28 | -4.75% | 45.65 | 48.23 | 58225 | 27053 | 5.25% |
| 2025-06-18 | 46.58 | 48.05 | 1.94 | 4.21% | 46.58 | 49.33 | 71897 | 34860 | 6.48% |
| 2025-06-17 | 47.00 | 46.11 | -0.90 | -1.91% | 46.00 | 47.16 | 25795 | 12011 | 2.32% |
| 2025-06-16 | 45.48 | 47.01 | 1.33 | 2.91% | 45.21 | 48.07 | 35687 | 16770 | 3.21% |
| 2025-06-13 | 47.06 | 45.68 | -1.73 | -3.65% | 45.66 | 48.08 | 36940 | 17256 | 3.33% |
| 2025-06-12 | 46.70 | 47.41 | 0.71 | 1.52% | 46.01 | 47.99 | 38288 | 18060 | 3.45% |
| 2025-06-11 | 46.70 | 46.70 | -0.14 | -0.30% | 46.53 | 47.79 | 28457 | 13390 | 2.56% |
| 2025-06-10 | 48.39 | 46.84 | -1.46 | -3.02% | 46.50 | 50.39 | 58190 | 27837 | 5.24% |
| 2025-06-09 | 46.14 | 48.30 | 2.17 | 4.70% | 46.05 | 49.10 | 70321 | 33635 | 6.33% |