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 | 49.90 | 50.60 | 0.19 | 0.38% | 49.63 | 50.98 | 122674 | 61773 | 7.26% |
| 2025-09-15 | 48.50 | 50.41 | 0.44 | 0.88% | 47.72 | 50.86 | 148672 | 72667 | 8.80% |
| 2025-09-12 | 48.05 | 49.97 | 1.52 | 3.14% | 48.00 | 51.84 | 193389 | 96566 | 11.44% |
| 2025-09-11 | 47.52 | 48.45 | 0.45 | 0.94% | 47.21 | 48.98 | 128948 | 61958 | 7.63% |
| 2025-09-10 | 48.00 | 48.00 | -0.55 | -1.13% | 47.35 | 48.95 | 113748 | 54526 | 6.73% |
| 2025-09-09 | 47.00 | 48.55 | 2.03 | 4.36% | 46.15 | 49.58 | 161985 | 78190 | 9.58% |
| 2025-09-08 | 46.66 | 46.52 | 0.50 | 1.09% | 46.17 | 47.90 | 94837 | 44521 | 5.61% |
| 2025-09-05 | 45.00 | 46.02 | 0.93 | 2.06% | 44.62 | 46.27 | 56197 | 25573 | 3.33% |
| 2025-09-04 | 44.81 | 45.09 | 0.31 | 0.69% | 43.88 | 45.96 | 54159 | 24410 | 3.20% |
| 2025-09-03 | 46.10 | 44.78 | -1.31 | -2.84% | 44.38 | 46.78 | 47250 | 21491 | 2.80% |
| 2025-09-02 | 47.72 | 46.09 | -1.74 | -3.64% | 45.53 | 47.80 | 71821 | 33356 | 4.25% |
| 2025-09-01 | 47.30 | 47.83 | 0.80 | 1.70% | 46.61 | 48.17 | 78764 | 37344 | 4.66% |
| 2025-08-29 | 48.58 | 47.03 | -0.40 | -0.84% | 46.91 | 49.33 | 90593 | 43316 | 5.36% |
| 2025-08-28 | 47.19 | 47.43 | 0.24 | 0.51% | 45.88 | 48.29 | 70013 | 33052 | 4.14% |
| 2025-08-27 | 49.51 | 47.19 | -2.61 | -5.24% | 47.12 | 49.93 | 90941 | 44206 | 5.38% |
| 2025-08-26 | 49.05 | 49.80 | -0.26 | -0.52% | 48.68 | 50.77 | 110003 | 54543 | 6.51% |
| 2025-08-25 | 47.50 | 50.06 | 3.27 | 6.99% | 47.32 | 51.97 | 203797 | 101754 | 12.06% |
| 2025-08-22 | 46.64 | 46.79 | 0.00 | 0.00% | 46.31 | 47.00 | 59165 | 27614 | 3.50% |
| 2025-08-21 | 47.00 | 46.79 | -0.66 | -1.39% | 46.54 | 47.44 | 58320 | 27401 | 3.45% |
| 2025-08-20 | 47.40 | 47.45 | -0.04 | -0.08% | 46.51 | 47.79 | 79337 | 37326 | 4.69% |
| 2025-08-19 | 47.53 | 47.49 | 0.65 | 1.39% | 46.94 | 48.29 | 127985 | 61031 | 7.57% |
| 2025-08-18 | 45.81 | 46.84 | 0.64 | 1.39% | 45.35 | 46.93 | 103463 | 47856 | 6.12% |
| 2025-08-15 | 45.40 | 46.20 | 1.30 | 2.90% | 45.40 | 47.00 | 92962 | 42986 | 5.50% |
| 2025-08-14 | 45.82 | 44.90 | -1.05 | -2.29% | 44.84 | 46.67 | 76652 | 35055 | 4.54% |
| 2025-08-13 | 46.52 | 45.95 | -0.52 | -1.12% | 45.67 | 46.88 | 76560 | 35317 | 4.53% |
| 2025-08-12 | 45.89 | 46.47 | 0.68 | 1.49% | 45.59 | 46.97 | 90288 | 41776 | 5.34% |
| 2025-08-11 | 44.33 | 45.79 | 1.99 | 4.54% | 44.08 | 46.27 | 97264 | 44096 | 5.76% |
| 2025-08-08 | 44.55 | 43.80 | -0.94 | -2.10% | 43.80 | 44.70 | 54349 | 23940 | 3.22% |
| 2025-08-07 | 44.50 | 44.74 | 0.21 | 0.47% | 44.30 | 45.18 | 54512 | 24421 | 3.23% |
| 2025-08-06 | 44.49 | 44.53 | 0.22 | 0.50% | 43.90 | 45.00 | 61826 | 27577 | 3.66% |
| 2025-08-05 | 43.74 | 44.31 | 0.46 | 1.05% | 43.74 | 44.46 | 51646 | 22832 | 3.06% |
| 2025-08-04 | 43.30 | 43.85 | 0.37 | 0.85% | 42.81 | 43.85 | 43328 | 18862 | 2.56% |
| 2025-08-01 | 43.47 | 43.48 | -0.03 | -0.07% | 43.30 | 43.93 | 48537 | 21146 | 2.87% |
| 2025-07-31 | 45.03 | 43.51 | -2.12 | -4.65% | 43.24 | 45.20 | 119018 | 52302 | 7.04% |
| 2025-07-30 | 48.69 | 45.63 | -3.48 | -7.09% | 45.45 | 49.70 | 168760 | 79978 | 9.99% |
| 2025-07-29 | 46.95 | 49.11 | 1.81 | 3.83% | 46.71 | 49.99 | 167597 | 81689 | 9.92% |
| 2025-07-28 | 46.13 | 47.30 | 0.61 | 1.31% | 45.57 | 47.86 | 102762 | 48067 | 6.08% |
| 2025-07-25 | 45.84 | 46.69 | 0.85 | 1.85% | 45.44 | 47.26 | 116638 | 54196 | 6.90% |
| 2025-07-24 | 45.00 | 45.84 | 0.07 | 0.15% | 44.82 | 46.26 | 92833 | 42369 | 5.49% |
| 2025-07-23 | 44.59 | 45.77 | 0.99 | 2.21% | 44.57 | 46.68 | 123381 | 56298 | 7.30% |
| 2025-07-22 | 45.03 | 44.78 | 0.34 | 0.77% | 44.18 | 45.49 | 100885 | 45192 | 5.97% |
| 2025-07-21 | 44.30 | 44.44 | -0.03 | -0.07% | 44.20 | 44.72 | 48364 | 21514 | 2.86% |
| 2025-07-18 | 44.62 | 44.47 | -0.14 | -0.31% | 43.93 | 44.77 | 57565 | 25530 | 3.41% |
| 2025-07-17 | 44.19 | 44.61 | 0.14 | 0.31% | 43.95 | 44.69 | 71974 | 31894 | 4.26% |
| 2025-07-16 | 44.33 | 44.47 | -0.53 | -1.18% | 44.08 | 45.55 | 99610 | 44556 | 5.89% |
| 2025-07-15 | 45.60 | 45.00 | -0.88 | -1.92% | 44.61 | 46.50 | 167048 | 75830 | 9.88% |
| 2025-07-14 | 46.33 | 45.88 | -1.32 | -2.80% | 45.50 | 47.60 | 104100 | 47884 | 6.16% |
| 2025-07-11 | 49.37 | 47.20 | -2.16 | -4.38% | 47.01 | 49.75 | 215926 | 103679 | 12.78% |
| 2025-07-10 | 44.31 | 49.36 | 4.51 | 10.06% | 44.31 | 53.29 | 274717 | 130977 | 16.26% |
| 2025-07-09 | 44.59 | 44.85 | -0.36 | -0.80% | 44.30 | 45.58 | 107053 | 47892 | 6.33% |
| 2025-07-08 | 43.56 | 45.21 | 1.68 | 3.86% | 42.69 | 45.46 | 186050 | 82440 | 11.01% |
| 2025-07-07 | 41.45 | 43.53 | 2.49 | 6.07% | 41.14 | 45.26 | 169135 | 74135 | 10.01% |
| 2025-07-04 | 41.87 | 41.04 | -0.80 | -1.91% | 40.97 | 42.10 | 59691 | 24756 | 3.53% |
| 2025-07-03 | 42.20 | 41.84 | -0.69 | -1.62% | 41.69 | 43.70 | 83533 | 35492 | 4.94% |
| 2025-07-02 | 41.46 | 42.53 | 0.84 | 2.01% | 41.10 | 43.37 | 108663 | 45852 | 6.43% |
| 2025-07-01 | 42.29 | 41.69 | -0.60 | -1.42% | 41.48 | 42.55 | 32283 | 13481 | 1.91% |
| 2025-06-30 | 42.13 | 42.29 | 0.10 | 0.24% | 41.88 | 42.57 | 35323 | 14923 | 2.09% |
| 2025-06-27 | 41.71 | 42.19 | 0.24 | 0.57% | 41.71 | 43.10 | 58427 | 24797 | 3.46% |
| 2025-06-26 | 42.01 | 41.95 | -0.36 | -0.85% | 41.67 | 43.13 | 71914 | 30423 | 4.26% |
| 2025-06-25 | 40.65 | 42.31 | 1.66 | 4.08% | 40.50 | 42.32 | 82339 | 34181 | 4.87% |
| 2025-06-24 | 39.78 | 40.65 | 0.90 | 2.26% | 39.71 | 41.40 | 53812 | 21849 | 3.18% |
| 2025-06-23 | 38.61 | 39.75 | 0.63 | 1.61% | 38.01 | 39.86 | 25755 | 10134 | 1.52% |
| 2025-06-20 | 39.43 | 39.12 | -0.35 | -0.89% | 39.10 | 39.74 | 27402 | 10800 | 1.62% |
| 2025-06-19 | 40.56 | 39.47 | -1.26 | -3.09% | 39.33 | 41.00 | 43300 | 17310 | 2.56% |
| 2025-06-18 | 41.39 | 40.73 | -0.83 | -2.00% | 40.53 | 41.40 | 36652 | 14968 | 2.17% |
| 2025-06-17 | 42.12 | 41.56 | -0.65 | -1.54% | 41.15 | 42.32 | 57218 | 23815 | 3.39% |
| 2025-06-16 | 41.50 | 42.21 | 1.70 | 4.20% | 40.93 | 43.85 | 104812 | 44206 | 6.20% |
| 2025-06-13 | 41.25 | 40.51 | -1.23 | -2.95% | 40.37 | 41.75 | 45096 | 18427 | 2.67% |
| 2025-06-12 | 42.00 | 41.74 | -0.67 | -1.58% | 41.63 | 42.16 | 37247 | 15591 | 2.20% |
| 2025-06-11 | 42.60 | 42.41 | -0.11 | -0.26% | 41.85 | 42.80 | 58209 | 24653 | 3.44% |
| 2025-06-10 | 42.41 | 42.52 | 0.36 | 0.85% | 41.84 | 43.59 | 73841 | 31586 | 4.37% |
| 2025-06-09 | 41.76 | 42.16 | 0.26 | 0.62% | 41.61 | 42.34 | 28944 | 12183 | 1.71% |