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 | 50.40 | 50.19 | 0.18 | 0.36% | 49.32 | 50.50 | 45506 | 22699 | 3.29% |
| 2025-09-15 | 49.53 | 50.01 | -0.67 | -1.32% | 48.88 | 51.40 | 67617 | 33651 | 4.89% |
| 2025-09-12 | 49.67 | 50.68 | 1.28 | 2.59% | 49.67 | 51.66 | 98536 | 50221 | 7.13% |
| 2025-09-11 | 48.49 | 49.40 | 1.75 | 3.67% | 47.66 | 49.41 | 64344 | 31369 | 4.66% |
| 2025-09-10 | 48.37 | 47.65 | 0.15 | 0.32% | 47.48 | 48.69 | 36383 | 17430 | 2.63% |
| 2025-09-09 | 48.48 | 47.50 | -1.38 | -2.82% | 47.50 | 48.69 | 39412 | 18863 | 2.85% |
| 2025-09-08 | 49.52 | 48.88 | -0.74 | -1.49% | 48.48 | 49.78 | 48153 | 23609 | 3.48% |
| 2025-09-05 | 48.92 | 49.62 | 0.84 | 1.72% | 48.22 | 49.64 | 50792 | 24889 | 3.68% |
| 2025-09-04 | 48.14 | 48.78 | 0.59 | 1.22% | 47.00 | 48.99 | 59932 | 28939 | 4.34% |
| 2025-09-03 | 49.73 | 48.19 | -1.58 | -3.17% | 47.88 | 50.19 | 49098 | 24210 | 3.55% |
| 2025-09-02 | 51.99 | 49.77 | -2.49 | -4.76% | 49.64 | 52.25 | 75777 | 38153 | 5.48% |
| 2025-09-01 | 54.41 | 52.26 | -0.81 | -1.53% | 52.00 | 54.66 | 77103 | 41033 | 5.58% |
| 2025-08-29 | 55.00 | 53.07 | -1.93 | -3.51% | 53.02 | 55.27 | 84052 | 45257 | 6.08% |
| 2025-08-28 | 53.17 | 55.00 | 1.22 | 2.27% | 52.50 | 55.00 | 118909 | 64115 | 8.61% |
| 2025-08-27 | 53.28 | 53.78 | 0.82 | 1.55% | 52.52 | 56.15 | 144190 | 77998 | 10.44% |
| 2025-08-26 | 53.96 | 52.96 | -1.83 | -3.34% | 52.84 | 55.30 | 116599 | 62739 | 8.44% |
| 2025-08-25 | 56.00 | 54.79 | 0.11 | 0.20% | 53.60 | 58.30 | 170051 | 94481 | 12.31% |
| 2025-08-22 | 52.67 | 54.68 | 2.16 | 4.11% | 52.66 | 56.05 | 181297 | 98267 | 13.12% |
| 2025-08-21 | 52.36 | 52.52 | -0.95 | -1.78% | 51.16 | 53.36 | 138509 | 72382 | 10.02% |
| 2025-08-20 | 49.56 | 53.47 | 3.42 | 6.83% | 48.99 | 54.52 | 214167 | 110896 | 15.50% |
| 2025-08-19 | 49.00 | 50.05 | 1.07 | 2.18% | 48.50 | 50.30 | 139196 | 69056 | 10.07% |
| 2025-08-18 | 47.71 | 48.98 | 1.27 | 2.66% | 47.71 | 49.55 | 117452 | 57190 | 8.50% |
| 2025-08-15 | 47.28 | 47.71 | 0.50 | 1.06% | 47.00 | 48.15 | 73772 | 35169 | 5.34% |
| 2025-08-14 | 47.77 | 47.21 | -1.00 | -2.07% | 47.20 | 48.65 | 96490 | 46202 | 6.98% |
| 2025-08-13 | 47.42 | 48.21 | 0.91 | 1.92% | 46.95 | 49.20 | 134324 | 64871 | 9.72% |
| 2025-08-12 | 47.17 | 47.30 | 0.12 | 0.25% | 46.59 | 47.68 | 65692 | 30979 | 4.75% |
| 2025-08-11 | 45.72 | 47.18 | 1.62 | 3.56% | 45.70 | 47.23 | 84069 | 39388 | 6.08% |
| 2025-08-08 | 46.61 | 45.56 | -1.34 | -2.86% | 45.40 | 46.75 | 72936 | 33414 | 5.28% |
| 2025-08-07 | 47.50 | 46.90 | -0.60 | -1.26% | 46.81 | 48.49 | 93882 | 44636 | 6.79% |
| 2025-08-06 | 47.00 | 47.50 | 0.35 | 0.74% | 46.40 | 47.67 | 73654 | 34812 | 5.33% |
| 2025-08-05 | 47.27 | 47.15 | -0.11 | -0.23% | 46.58 | 47.31 | 59991 | 28168 | 4.34% |
| 2025-08-04 | 46.90 | 47.26 | -0.23 | -0.48% | 46.75 | 47.57 | 72001 | 33988 | 5.21% |
| 2025-08-01 | 47.01 | 47.49 | 0.78 | 1.67% | 45.76 | 47.85 | 119137 | 55876 | 8.62% |
| 2025-07-31 | 45.52 | 46.71 | 0.97 | 2.12% | 45.52 | 48.70 | 140203 | 66014 | 10.15% |
| 2025-07-30 | 46.69 | 45.74 | -1.08 | -2.31% | 45.22 | 46.69 | 71693 | 32937 | 5.19% |
| 2025-07-29 | 47.00 | 46.82 | -0.26 | -0.55% | 46.23 | 47.14 | 65505 | 30568 | 4.74% |
| 2025-07-28 | 47.38 | 47.08 | -0.78 | -1.63% | 46.34 | 47.57 | 93002 | 43604 | 6.73% |
| 2025-07-25 | 46.20 | 47.86 | 1.73 | 3.75% | 45.80 | 48.36 | 148127 | 70004 | 10.72% |
| 2025-07-24 | 45.21 | 46.13 | 0.40 | 0.87% | 45.21 | 46.43 | 76323 | 35053 | 5.52% |
| 2025-07-23 | 44.10 | 45.73 | 1.19 | 2.67% | 43.83 | 47.32 | 117486 | 53759 | 8.50% |
| 2025-07-22 | 45.56 | 44.54 | -1.13 | -2.47% | 44.26 | 45.56 | 76381 | 34089 | 5.53% |
| 2025-07-21 | 46.19 | 45.67 | -0.80 | -1.72% | 45.51 | 46.40 | 77503 | 35528 | 5.61% |
| 2025-07-18 | 45.82 | 46.47 | 0.59 | 1.29% | 45.60 | 47.06 | 98942 | 45886 | 7.16% |
| 2025-07-17 | 45.40 | 45.88 | 0.64 | 1.41% | 44.58 | 46.13 | 82147 | 37418 | 5.95% |
| 2025-07-16 | 46.03 | 45.24 | -1.01 | -2.18% | 45.20 | 47.45 | 122062 | 56531 | 8.83% |
| 2025-07-15 | 45.11 | 46.25 | 0.87 | 1.92% | 45.11 | 46.52 | 125388 | 57704 | 9.07% |
| 2025-07-14 | 45.58 | 45.38 | -0.32 | -0.70% | 45.01 | 46.39 | 73294 | 33323 | 5.30% |
| 2025-07-11 | 44.15 | 45.70 | 1.47 | 3.32% | 43.60 | 45.94 | 107683 | 48491 | 7.79% |
| 2025-07-10 | 44.57 | 44.23 | -0.48 | -1.07% | 43.85 | 44.81 | 52882 | 23371 | 3.83% |
| 2025-07-09 | 44.80 | 44.71 | -0.29 | -0.64% | 44.21 | 45.67 | 72302 | 32408 | 5.23% |
| 2025-07-08 | 43.17 | 45.00 | 1.76 | 4.07% | 42.80 | 45.18 | 83302 | 36907 | 6.03% |
| 2025-07-07 | 43.09 | 43.24 | -0.93 | -2.11% | 42.73 | 43.96 | 65142 | 28171 | 4.71% |
| 2025-07-04 | 44.15 | 44.17 | 0.09 | 0.20% | 44.14 | 45.87 | 92395 | 41616 | 6.69% |
| 2025-07-03 | 44.01 | 44.08 | -0.01 | -0.02% | 44.01 | 44.65 | 39337 | 17430 | 2.85% |
| 2025-07-02 | 44.43 | 44.09 | -0.80 | -1.78% | 43.56 | 44.89 | 54041 | 23784 | 3.91% |
| 2025-07-01 | 46.20 | 44.89 | -1.30 | -2.81% | 44.59 | 46.79 | 97738 | 44161 | 7.07% |
| 2025-06-30 | 46.01 | 46.19 | 0.49 | 1.07% | 45.31 | 47.78 | 114951 | 53063 | 8.32% |
| 2025-06-27 | 45.35 | 45.70 | 0.30 | 0.66% | 44.74 | 46.49 | 108256 | 49664 | 7.83% |
| 2025-06-26 | 44.58 | 45.40 | 0.67 | 1.50% | 44.02 | 46.37 | 127956 | 57903 | 9.26% |
| 2025-06-25 | 43.74 | 44.73 | 0.99 | 2.26% | 43.74 | 44.90 | 84312 | 37459 | 6.10% |
| 2025-06-24 | 42.70 | 43.74 | 1.50 | 3.55% | 42.68 | 44.01 | 69663 | 30303 | 5.04% |
| 2025-06-23 | 40.61 | 42.24 | 0.84 | 2.03% | 40.51 | 42.34 | 46396 | 19380 | 3.36% |
| 2025-06-20 | 42.34 | 41.40 | -1.33 | -3.11% | 41.15 | 42.86 | 54011 | 22610 | 3.91% |
| 2025-06-19 | 44.14 | 42.73 | -1.71 | -3.85% | 42.55 | 44.87 | 69340 | 30260 | 5.02% |
| 2025-06-18 | 43.85 | 44.44 | 0.43 | 0.98% | 43.02 | 44.77 | 79791 | 35024 | 5.77% |
| 2025-06-17 | 43.82 | 44.01 | 0.19 | 0.43% | 42.94 | 44.51 | 68637 | 29873 | 4.97% |
| 2025-06-16 | 42.50 | 43.82 | 0.88 | 2.05% | 42.30 | 44.44 | 65235 | 28531 | 4.72% |
| 2025-06-13 | 44.66 | 42.94 | -2.39 | -5.27% | 42.62 | 45.18 | 97356 | 42369 | 7.05% |
| 2025-06-12 | 45.00 | 45.33 | 0.23 | 0.51% | 44.81 | 46.91 | 102423 | 46997 | 7.41% |
| 2025-06-11 | 46.30 | 45.10 | -0.80 | -1.74% | 44.94 | 46.45 | 97069 | 44119 | 7.03% |
| 2025-06-10 | 47.95 | 45.90 | -2.48 | -5.13% | 45.58 | 48.39 | 169826 | 79288 | 12.29% |
| 2025-06-09 | 47.00 | 48.38 | 3.43 | 7.63% | 46.50 | 50.38 | 216725 | 105695 | 15.69% |