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 | 52.00 | 50.32 | -1.67 | -3.21% | 50.00 | 52.50 | 33014 | 16814 | 5.56% |
| 2025-09-12 | 51.77 | 51.99 | -0.14 | -0.27% | 50.83 | 52.67 | 33386 | 17268 | 5.62% |
| 2025-09-11 | 50.59 | 52.13 | 1.77 | 3.51% | 50.59 | 53.48 | 51314 | 26668 | 8.65% |
| 2025-09-10 | 51.01 | 50.36 | -0.38 | -0.75% | 49.90 | 51.85 | 23413 | 11834 | 3.94% |
| 2025-09-09 | 51.00 | 50.74 | -0.32 | -0.63% | 50.01 | 52.47 | 33664 | 17200 | 5.67% |
| 2025-09-08 | 49.80 | 51.06 | 1.26 | 2.53% | 49.47 | 51.34 | 38329 | 19348 | 6.46% |
| 2025-09-05 | 47.81 | 49.80 | 2.33 | 4.91% | 47.16 | 49.80 | 37958 | 18474 | 6.40% |
| 2025-09-04 | 47.03 | 47.47 | 0.45 | 0.96% | 46.52 | 49.28 | 41191 | 19817 | 6.94% |
| 2025-09-03 | 48.04 | 47.02 | -0.79 | -1.65% | 46.88 | 49.10 | 30456 | 14626 | 5.13% |
| 2025-09-02 | 49.59 | 47.81 | -1.98 | -3.98% | 47.30 | 49.79 | 39412 | 18981 | 6.64% |
| 2025-09-01 | 50.65 | 49.79 | -0.55 | -1.09% | 49.48 | 51.49 | 43870 | 22039 | 7.39% |
| 2025-08-29 | 48.14 | 50.34 | 2.45 | 5.12% | 47.51 | 50.98 | 51377 | 25681 | 8.66% |
| 2025-08-28 | 48.13 | 47.89 | -0.26 | -0.54% | 46.21 | 48.95 | 42385 | 20168 | 7.14% |
| 2025-08-27 | 50.38 | 48.15 | -2.44 | -4.82% | 48.01 | 52.67 | 79697 | 40337 | 13.43% |
| 2025-08-26 | 49.06 | 50.59 | 2.77 | 5.79% | 47.88 | 50.99 | 62605 | 31125 | 10.55% |
| 2025-08-25 | 46.35 | 47.82 | 1.40 | 3.02% | 46.31 | 48.67 | 46242 | 21977 | 7.79% |
| 2025-08-22 | 46.56 | 46.42 | -0.14 | -0.30% | 46.20 | 46.97 | 25216 | 11738 | 4.25% |
| 2025-08-21 | 46.80 | 46.56 | -0.36 | -0.77% | 46.39 | 48.50 | 35900 | 16930 | 6.05% |
| 2025-08-20 | 47.58 | 46.92 | -0.67 | -1.41% | 46.30 | 47.86 | 30544 | 14347 | 5.15% |
| 2025-08-19 | 46.10 | 47.59 | 1.40 | 3.03% | 45.50 | 48.06 | 45780 | 21540 | 7.71% |
| 2025-08-18 | 45.50 | 46.19 | 0.89 | 1.96% | 45.11 | 47.10 | 38458 | 17726 | 6.48% |
| 2025-08-15 | 44.40 | 45.30 | 0.53 | 1.18% | 44.40 | 45.55 | 20920 | 9408 | 3.52% |
| 2025-08-14 | 45.90 | 44.77 | -1.18 | -2.57% | 44.68 | 46.13 | 32887 | 14872 | 5.54% |
| 2025-08-13 | 43.80 | 45.95 | 1.94 | 4.41% | 43.80 | 46.49 | 48435 | 22077 | 8.16% |
| 2025-08-12 | 44.40 | 44.01 | -0.39 | -0.88% | 43.35 | 44.50 | 21697 | 9519 | 3.66% |
| 2025-08-11 | 44.19 | 44.40 | 0.61 | 1.39% | 43.77 | 44.85 | 25253 | 11213 | 4.25% |
| 2025-08-08 | 45.00 | 43.79 | -1.23 | -2.73% | 43.77 | 45.00 | 22032 | 9686 | 3.71% |
| 2025-08-07 | 44.10 | 45.02 | 0.66 | 1.49% | 44.10 | 45.37 | 26833 | 11988 | 4.52% |
| 2025-08-06 | 44.08 | 44.36 | 0.09 | 0.20% | 43.77 | 44.44 | 17743 | 7833 | 2.99% |
| 2025-08-05 | 44.24 | 44.27 | 0.03 | 0.07% | 43.98 | 44.54 | 14323 | 6325 | 2.41% |
| 2025-08-04 | 43.69 | 44.24 | 0.06 | 0.14% | 43.05 | 44.26 | 18996 | 8306 | 3.20% |
| 2025-08-01 | 44.65 | 44.18 | -0.85 | -1.89% | 43.47 | 45.24 | 27312 | 12116 | 4.60% |
| 2025-07-31 | 44.10 | 45.03 | 0.56 | 1.26% | 44.03 | 45.97 | 38873 | 17517 | 6.55% |
| 2025-07-30 | 44.30 | 44.47 | 0.11 | 0.25% | 43.84 | 44.80 | 32048 | 14182 | 5.40% |
| 2025-07-29 | 45.00 | 44.36 | -1.64 | -3.57% | 43.62 | 46.48 | 60958 | 27071 | 10.27% |
| 2025-07-28 | 48.24 | 46.00 | -3.10 | -6.31% | 45.82 | 48.72 | 62754 | 29185 | 10.57% |
| 2025-07-25 | 50.40 | 49.10 | -0.27 | -0.55% | 49.01 | 52.80 | 62543 | 31650 | 10.54% |
| 2025-07-24 | 48.28 | 49.37 | 1.63 | 3.41% | 47.23 | 49.37 | 45017 | 21908 | 7.58% |
| 2025-07-23 | 46.70 | 47.74 | 0.84 | 1.79% | 46.01 | 48.82 | 42232 | 20196 | 7.12% |
| 2025-07-22 | 45.47 | 46.90 | 1.21 | 2.65% | 45.00 | 48.69 | 53347 | 25042 | 8.99% |
| 2025-07-21 | 46.50 | 45.69 | 0.89 | 1.99% | 45.32 | 47.23 | 34215 | 15820 | 5.76% |
| 2025-07-18 | 45.64 | 44.80 | -0.31 | -0.69% | 43.96 | 45.64 | 28053 | 12508 | 4.73% |
| 2025-07-17 | 44.10 | 45.11 | 1.06 | 2.41% | 43.72 | 46.00 | 36461 | 16489 | 6.14% |
| 2025-07-16 | 43.21 | 44.05 | 0.39 | 0.89% | 43.21 | 45.57 | 32068 | 14259 | 5.40% |
| 2025-07-15 | 43.82 | 43.66 | -0.54 | -1.22% | 42.93 | 44.68 | 33247 | 14536 | 5.60% |
| 2025-07-14 | 47.41 | 44.20 | -3.27 | -6.89% | 42.91 | 47.78 | 64744 | 28654 | 10.91% |
| 2025-07-11 | 47.80 | 47.47 | -0.33 | -0.69% | 46.16 | 48.05 | 44634 | 20963 | 7.52% |
| 2025-07-10 | 42.13 | 47.80 | 5.73 | 13.62% | 41.90 | 49.66 | 95072 | 43755 | 16.02% |
| 2025-07-09 | 42.82 | 42.07 | -0.72 | -1.68% | 42.01 | 43.09 | 16984 | 7232 | 2.86% |
| 2025-07-08 | 42.61 | 42.79 | -0.08 | -0.19% | 42.39 | 42.95 | 16124 | 6871 | 2.72% |
| 2025-07-07 | 42.29 | 42.87 | 0.41 | 0.97% | 41.78 | 42.88 | 15571 | 6597 | 2.62% |
| 2025-07-04 | 43.01 | 42.46 | -0.74 | -1.71% | 42.07 | 43.45 | 17995 | 7661 | 3.03% |
| 2025-07-03 | 42.81 | 43.20 | 0.45 | 1.05% | 42.70 | 43.45 | 12418 | 5342 | 2.09% |
| 2025-07-02 | 43.98 | 42.75 | -1.23 | -2.80% | 42.36 | 43.98 | 30281 | 13017 | 5.10% |
| 2025-07-01 | 44.58 | 43.98 | -0.46 | -1.04% | 43.60 | 45.57 | 29732 | 13164 | 5.01% |
| 2025-06-30 | 43.20 | 44.44 | 1.10 | 2.54% | 43.20 | 44.99 | 32537 | 14383 | 5.48% |
| 2025-06-27 | 43.28 | 43.34 | -0.30 | -0.69% | 42.89 | 43.58 | 30969 | 13379 | 5.22% |
| 2025-06-26 | 44.00 | 43.64 | -0.66 | -1.49% | 43.35 | 44.99 | 39347 | 17284 | 6.63% |
| 2025-06-25 | 45.28 | 44.30 | -1.63 | -3.55% | 43.68 | 45.93 | 55797 | 24841 | 9.40% |
| 2025-06-24 | 48.90 | 45.93 | 1.73 | 3.91% | 45.52 | 50.60 | 74202 | 35066 | 12.50% |
| 2025-06-23 | 43.13 | 44.20 | 0.65 | 1.49% | 43.02 | 44.90 | 18511 | 8153 | 3.12% |
| 2025-06-20 | 44.54 | 43.55 | -1.30 | -2.90% | 43.40 | 45.21 | 24141 | 10581 | 4.07% |
| 2025-06-19 | 45.55 | 44.85 | -1.16 | -2.52% | 44.63 | 47.45 | 31472 | 14531 | 5.30% |
| 2025-06-18 | 45.91 | 46.01 | -0.23 | -0.50% | 45.36 | 46.99 | 25254 | 11611 | 4.25% |
| 2025-06-17 | 46.42 | 46.24 | -0.36 | -0.77% | 45.86 | 47.97 | 34206 | 15909 | 5.76% |
| 2025-06-16 | 45.00 | 46.60 | 1.25 | 2.76% | 45.00 | 47.08 | 47158 | 21818 | 7.95% |
| 2025-06-13 | 49.75 | 45.35 | -5.70 | -11.17% | 45.07 | 51.40 | 77776 | 36508 | 13.10% |
| 2025-06-12 | 48.36 | 51.05 | 2.05 | 4.18% | 48.35 | 53.53 | 81366 | 41590 | 13.71% |
| 2025-06-11 | 47.64 | 49.00 | 1.35 | 2.83% | 47.00 | 49.88 | 59364 | 28837 | 10.00% |
| 2025-06-10 | 48.18 | 47.65 | -0.02 | -0.04% | 46.50 | 49.31 | 64095 | 30842 | 10.80% |
| 2025-06-09 | 67.02 | 66.63 | -0.37 | -0.55% | 65.67 | 67.43 | 37714 | 25075 | 8.87% |