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 | 48.86 | 49.16 | 0.19 | 0.39% | 48.58 | 49.25 | 38318 | 18761 | 1.84% |
| 2025-09-15 | 49.87 | 48.97 | -0.53 | -1.07% | 48.94 | 50.01 | 41189 | 20286 | 1.98% |
| 2025-09-12 | 49.40 | 49.50 | 0.05 | 0.10% | 49.18 | 49.88 | 49969 | 24760 | 2.40% |
| 2025-09-11 | 48.85 | 49.45 | 0.86 | 1.77% | 48.28 | 49.45 | 57180 | 28008 | 2.75% |
| 2025-09-10 | 48.66 | 48.59 | -0.01 | -0.02% | 48.43 | 49.07 | 31839 | 15506 | 1.53% |
| 2025-09-09 | 49.64 | 48.74 | -1.16 | -2.32% | 48.57 | 49.65 | 43017 | 21090 | 2.07% |
| 2025-09-08 | 49.13 | 49.90 | 0.73 | 1.48% | 48.58 | 50.10 | 63765 | 31407 | 3.07% |
| 2025-09-05 | 48.95 | 49.17 | 0.51 | 1.05% | 48.61 | 49.38 | 58306 | 28598 | 2.80% |
| 2025-09-04 | 50.10 | 48.66 | -1.61 | -3.20% | 48.15 | 50.48 | 79490 | 39245 | 3.82% |
| 2025-09-03 | 53.40 | 50.27 | -3.01 | -5.65% | 49.80 | 53.66 | 112545 | 57851 | 5.41% |
| 2025-09-02 | 55.45 | 53.28 | -2.22 | -4.00% | 52.66 | 55.45 | 108426 | 58134 | 5.21% |
| 2025-09-01 | 55.68 | 55.50 | -0.52 | -0.93% | 54.81 | 56.31 | 94906 | 52517 | 4.56% |
| 2025-08-29 | 56.80 | 56.02 | -0.76 | -1.34% | 55.81 | 57.13 | 104393 | 58766 | 5.02% |
| 2025-08-28 | 54.55 | 56.78 | 2.36 | 4.34% | 53.80 | 56.80 | 152731 | 84781 | 7.34% |
| 2025-08-27 | 55.51 | 54.42 | -0.80 | -1.45% | 54.39 | 57.16 | 165369 | 92849 | 7.95% |
| 2025-08-26 | 55.92 | 55.22 | -0.71 | -1.27% | 54.80 | 55.92 | 92907 | 51375 | 4.47% |
| 2025-08-25 | 55.00 | 55.93 | 1.10 | 2.01% | 54.26 | 56.21 | 184701 | 101887 | 8.88% |
| 2025-08-22 | 52.45 | 54.83 | 1.31 | 2.45% | 51.05 | 55.31 | 220306 | 116925 | 10.59% |
| 2025-08-21 | 54.17 | 53.52 | -0.60 | -1.11% | 53.31 | 54.69 | 86849 | 46869 | 4.17% |
| 2025-08-20 | 53.09 | 54.12 | 0.82 | 1.54% | 52.67 | 54.29 | 90321 | 48221 | 4.34% |
| 2025-08-19 | 53.87 | 53.30 | -0.68 | -1.26% | 52.81 | 53.87 | 80811 | 43070 | 3.88% |
| 2025-08-18 | 53.09 | 53.98 | 0.88 | 1.66% | 52.90 | 54.20 | 93721 | 50372 | 4.50% |
| 2025-08-15 | 52.59 | 53.10 | 0.42 | 0.80% | 52.50 | 53.13 | 65661 | 34725 | 3.16% |
| 2025-08-14 | 54.40 | 52.68 | -1.75 | -3.22% | 52.40 | 54.40 | 100100 | 53306 | 4.81% |
| 2025-08-13 | 53.23 | 54.43 | 1.20 | 2.25% | 53.18 | 54.50 | 102936 | 55496 | 4.95% |
| 2025-08-12 | 53.69 | 53.23 | -0.45 | -0.84% | 52.68 | 53.96 | 75454 | 40081 | 3.63% |
| 2025-08-11 | 53.60 | 53.68 | -0.22 | -0.41% | 53.55 | 54.50 | 91720 | 49526 | 4.41% |
| 2025-08-08 | 54.30 | 53.90 | -0.36 | -0.66% | 53.75 | 55.30 | 112482 | 61285 | 5.41% |
| 2025-08-07 | 54.11 | 54.26 | 0.19 | 0.35% | 53.52 | 54.54 | 99530 | 53897 | 4.78% |
| 2025-08-06 | 53.34 | 54.07 | 0.64 | 1.20% | 53.05 | 54.28 | 101020 | 54517 | 4.85% |
| 2025-08-05 | 53.55 | 53.43 | 0.00 | 0.00% | 53.25 | 54.60 | 105207 | 56534 | 5.06% |
| 2025-08-04 | 51.05 | 53.43 | 2.05 | 3.99% | 51.03 | 53.45 | 129519 | 68451 | 6.22% |
| 2025-08-01 | 51.80 | 51.38 | -0.34 | -0.66% | 50.92 | 52.25 | 59218 | 30502 | 2.85% |
| 2025-07-31 | 51.92 | 51.72 | -0.43 | -0.82% | 51.43 | 52.79 | 64942 | 33878 | 3.12% |
| 2025-07-30 | 52.67 | 52.15 | -0.58 | -1.10% | 51.52 | 53.25 | 80418 | 42194 | 3.86% |
| 2025-07-29 | 52.95 | 52.73 | 0.15 | 0.29% | 52.20 | 52.96 | 64620 | 33962 | 3.11% |
| 2025-07-28 | 52.00 | 52.58 | 0.67 | 1.29% | 51.81 | 53.22 | 83821 | 44147 | 4.03% |
| 2025-07-25 | 51.88 | 51.91 | 0.16 | 0.31% | 51.30 | 51.98 | 56618 | 29241 | 2.72% |
| 2025-07-24 | 51.00 | 51.75 | 0.70 | 1.37% | 50.90 | 51.78 | 60712 | 31263 | 2.92% |
| 2025-07-23 | 51.41 | 51.05 | -0.64 | -1.24% | 50.96 | 51.57 | 58514 | 29933 | 2.81% |
| 2025-07-22 | 51.59 | 51.69 | 0.09 | 0.17% | 51.27 | 52.38 | 72470 | 37525 | 3.48% |
| 2025-07-21 | 51.79 | 51.60 | -0.40 | -0.77% | 51.39 | 51.88 | 62597 | 32274 | 3.01% |
| 2025-07-18 | 51.70 | 52.00 | 0.23 | 0.44% | 51.40 | 52.34 | 78439 | 40748 | 3.77% |
| 2025-07-17 | 51.06 | 51.77 | 0.84 | 1.65% | 50.83 | 51.96 | 52909 | 27223 | 2.54% |
| 2025-07-16 | 51.02 | 50.93 | -0.13 | -0.25% | 50.71 | 51.43 | 35043 | 17884 | 1.68% |
| 2025-07-15 | 51.70 | 51.06 | -0.86 | -1.66% | 50.85 | 51.97 | 47315 | 24253 | 2.27% |
| 2025-07-14 | 51.31 | 51.92 | 0.55 | 1.07% | 51.16 | 52.38 | 50707 | 26289 | 2.44% |
| 2025-07-11 | 50.89 | 51.37 | 0.44 | 0.86% | 50.72 | 51.52 | 44861 | 22975 | 2.16% |
| 2025-07-10 | 50.87 | 50.93 | -0.17 | -0.33% | 50.39 | 51.09 | 42089 | 21323 | 2.02% |
| 2025-07-09 | 51.57 | 51.10 | -0.36 | -0.70% | 50.87 | 52.00 | 53493 | 27545 | 2.57% |
| 2025-07-08 | 50.70 | 51.46 | 0.60 | 1.18% | 50.68 | 51.64 | 48277 | 24731 | 2.32% |
| 2025-07-07 | 51.00 | 50.86 | -0.17 | -0.33% | 50.62 | 51.14 | 33586 | 17081 | 1.61% |
| 2025-07-04 | 51.12 | 51.03 | -0.43 | -0.84% | 50.64 | 51.56 | 54835 | 28006 | 2.64% |
| 2025-07-03 | 51.43 | 51.46 | 0.16 | 0.31% | 51.36 | 52.59 | 57200 | 29649 | 2.75% |
| 2025-07-02 | 52.19 | 51.30 | -1.30 | -2.47% | 51.11 | 52.20 | 69171 | 35672 | 3.32% |
| 2025-07-01 | 53.13 | 52.60 | -0.70 | -1.31% | 52.15 | 53.29 | 97907 | 51523 | 4.70% |
| 2025-06-30 | 51.59 | 53.30 | 1.77 | 3.43% | 51.59 | 53.54 | 124367 | 65872 | 5.98% |
| 2025-06-27 | 51.01 | 51.53 | -0.10 | -0.19% | 51.00 | 52.28 | 94326 | 48750 | 4.53% |
| 2025-06-26 | 50.90 | 51.63 | 0.66 | 1.29% | 50.71 | 53.12 | 142218 | 74157 | 6.83% |
| 2025-06-25 | 49.50 | 50.97 | 1.47 | 2.97% | 49.26 | 51.40 | 116344 | 58828 | 5.59% |
| 2025-06-24 | 49.00 | 49.50 | -0.33 | -0.66% | 48.11 | 49.72 | 85578 | 41880 | 4.11% |
| 2025-06-23 | 49.56 | 49.83 | 0.45 | 0.91% | 49.55 | 50.20 | 51547 | 25719 | 2.48% |
| 2025-06-20 | 50.40 | 49.38 | -1.62 | -3.18% | 49.17 | 50.48 | 70610 | 35169 | 3.39% |
| 2025-06-19 | 50.48 | 51.00 | 0.00 | 0.00% | 49.75 | 51.48 | 97118 | 49019 | 4.67% |
| 2025-06-18 | 49.70 | 51.00 | 1.13 | 2.27% | 49.40 | 51.90 | 130930 | 66820 | 6.29% |
| 2025-06-17 | 49.35 | 49.87 | 0.38 | 0.77% | 48.76 | 50.17 | 75041 | 37086 | 3.61% |
| 2025-06-16 | 49.88 | 49.49 | -0.30 | -0.60% | 48.68 | 50.24 | 76676 | 38031 | 3.68% |
| 2025-06-13 | 48.18 | 49.79 | 2.23 | 4.69% | 47.80 | 49.90 | 128168 | 62787 | 6.16% |
| 2025-06-12 | 48.01 | 47.56 | -0.47 | -0.98% | 47.45 | 48.13 | 35985 | 17180 | 1.73% |
| 2025-06-11 | 47.95 | 48.03 | 0.08 | 0.17% | 47.71 | 48.27 | 32339 | 15539 | 1.55% |
| 2025-06-10 | 49.06 | 47.95 | -1.48 | -2.99% | 47.45 | 49.32 | 78432 | 37746 | 3.77% |
| 2025-06-09 | 48.99 | 49.43 | 0.50 | 1.02% | 48.99 | 50.48 | 76629 | 38120 | 3.68% |