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 | 49.80 | 51.02 | 1.42 | 2.86% | 48.29 | 51.90 | 86233 | 43723 | 17.04% |
| 2025-09-15 | 48.82 | 49.60 | 0.77 | 1.58% | 48.00 | 51.23 | 66416 | 33036 | 13.13% |
| 2025-09-12 | 49.20 | 48.83 | -0.18 | -0.37% | 47.82 | 49.38 | 34938 | 17023 | 6.91% |
| 2025-09-11 | 48.50 | 49.01 | 0.93 | 1.93% | 48.02 | 49.69 | 40288 | 19701 | 7.96% |
| 2025-09-10 | 48.64 | 48.08 | -0.53 | -1.09% | 47.35 | 48.80 | 33050 | 15856 | 6.53% |
| 2025-09-09 | 49.37 | 48.61 | -0.87 | -1.76% | 48.17 | 49.91 | 37599 | 18414 | 7.43% |
| 2025-09-08 | 50.00 | 49.48 | -0.02 | -0.04% | 48.56 | 50.50 | 50717 | 25012 | 10.02% |
| 2025-09-05 | 47.10 | 49.50 | 2.41 | 5.12% | 47.02 | 49.98 | 59108 | 28864 | 11.68% |
| 2025-09-04 | 47.58 | 47.09 | -0.66 | -1.38% | 45.80 | 49.09 | 45777 | 21877 | 9.05% |
| 2025-09-03 | 48.48 | 47.75 | -0.45 | -0.93% | 47.28 | 49.81 | 39116 | 18925 | 7.73% |
| 2025-09-02 | 50.20 | 48.20 | -2.09 | -4.16% | 47.68 | 50.27 | 48050 | 23323 | 9.50% |
| 2025-09-01 | 49.79 | 50.29 | 0.28 | 0.56% | 48.51 | 50.78 | 55346 | 27467 | 10.94% |
| 2025-08-29 | 48.00 | 50.01 | 1.91 | 3.97% | 47.70 | 50.92 | 75132 | 37403 | 14.85% |
| 2025-08-28 | 48.00 | 48.10 | 0.11 | 0.23% | 46.20 | 48.99 | 61890 | 29550 | 12.23% |
| 2025-08-27 | 51.17 | 47.99 | -2.41 | -4.78% | 47.60 | 52.10 | 77110 | 38298 | 15.24% |
| 2025-08-26 | 47.55 | 50.40 | 2.34 | 4.87% | 47.49 | 52.33 | 105976 | 53656 | 20.95% |
| 2025-08-25 | 47.11 | 48.06 | 1.13 | 2.41% | 46.57 | 48.85 | 62694 | 29889 | 12.39% |
| 2025-08-22 | 46.66 | 46.93 | 0.49 | 1.06% | 46.15 | 47.80 | 46914 | 21984 | 9.27% |
| 2025-08-21 | 47.80 | 46.44 | -1.70 | -3.53% | 46.10 | 48.25 | 48507 | 22759 | 9.59% |
| 2025-08-20 | 49.30 | 48.14 | -1.23 | -2.49% | 46.83 | 49.50 | 70310 | 33562 | 13.90% |
| 2025-08-19 | 50.00 | 49.37 | -0.90 | -1.79% | 47.90 | 50.50 | 82424 | 40525 | 16.29% |
| 2025-08-18 | 45.33 | 50.27 | 5.31 | 11.81% | 44.56 | 50.69 | 143251 | 69197 | 28.32% |
| 2025-08-15 | 43.56 | 44.96 | 1.40 | 3.21% | 43.56 | 45.48 | 64144 | 28651 | 12.68% |
| 2025-08-14 | 43.53 | 43.56 | 0.03 | 0.07% | 42.20 | 44.55 | 58089 | 25141 | 11.48% |
| 2025-08-13 | 44.30 | 43.53 | -0.21 | -0.48% | 43.02 | 44.55 | 41483 | 18147 | 8.20% |
| 2025-08-12 | 43.73 | 43.74 | 0.18 | 0.41% | 43.10 | 44.12 | 36760 | 16024 | 7.27% |
| 2025-08-11 | 43.20 | 43.56 | 0.85 | 1.99% | 42.99 | 43.98 | 42255 | 18391 | 8.35% |
| 2025-08-08 | 43.20 | 42.71 | 0.06 | 0.14% | 42.25 | 43.88 | 39230 | 16838 | 7.75% |
| 2025-08-07 | 43.96 | 42.65 | -0.30 | -0.70% | 42.50 | 44.76 | 56297 | 24492 | 11.13% |
| 2025-08-06 | 41.94 | 42.95 | 0.95 | 2.26% | 41.44 | 43.12 | 44582 | 18895 | 8.81% |
| 2025-08-05 | 42.11 | 42.00 | -0.20 | -0.47% | 41.71 | 42.41 | 30062 | 12633 | 5.94% |
| 2025-08-04 | 40.75 | 42.20 | 1.85 | 4.58% | 40.23 | 42.30 | 56655 | 23621 | 11.20% |
| 2025-08-01 | 41.50 | 40.35 | -0.60 | -1.47% | 40.03 | 41.50 | 22760 | 9251 | 4.50% |
| 2025-07-31 | 41.52 | 40.95 | -0.06 | -0.15% | 40.85 | 42.16 | 34367 | 14220 | 6.79% |
| 2025-07-30 | 41.48 | 41.01 | -0.05 | -0.12% | 40.37 | 42.47 | 36039 | 14885 | 7.12% |
| 2025-07-29 | 41.05 | 41.06 | -0.24 | -0.58% | 40.70 | 41.44 | 27448 | 11270 | 5.43% |
| 2025-07-28 | 40.25 | 41.30 | 1.08 | 2.69% | 40.25 | 41.61 | 48319 | 19881 | 9.55% |
| 2025-07-25 | 39.93 | 40.22 | 0.57 | 1.44% | 39.70 | 40.77 | 25547 | 10295 | 5.05% |
| 2025-07-24 | 39.31 | 39.65 | 0.39 | 0.99% | 39.10 | 39.79 | 16411 | 6495 | 3.24% |
| 2025-07-23 | 39.99 | 39.26 | -0.66 | -1.65% | 39.08 | 40.00 | 21580 | 8490 | 4.27% |
| 2025-07-22 | 40.58 | 39.92 | -0.64 | -1.58% | 39.70 | 40.65 | 27627 | 11091 | 5.46% |
| 2025-07-21 | 40.77 | 40.56 | 0.02 | 0.05% | 40.29 | 40.80 | 18429 | 7453 | 3.64% |
| 2025-07-18 | 40.02 | 40.54 | 0.35 | 0.87% | 40.02 | 40.84 | 25808 | 10440 | 5.10% |
| 2025-07-17 | 39.79 | 40.19 | 0.55 | 1.39% | 39.35 | 40.27 | 21158 | 8469 | 4.18% |
| 2025-07-16 | 40.12 | 39.64 | -0.30 | -0.75% | 39.58 | 40.20 | 17819 | 7100 | 3.52% |
| 2025-07-15 | 39.74 | 39.94 | 0.25 | 0.63% | 38.92 | 40.12 | 28722 | 11336 | 5.68% |
| 2025-07-14 | 39.94 | 39.69 | -0.26 | -0.65% | 39.58 | 40.38 | 19406 | 7742 | 3.84% |
| 2025-07-11 | 39.76 | 39.95 | 0.03 | 0.08% | 39.23 | 40.19 | 23725 | 9462 | 4.69% |
| 2025-07-10 | 40.68 | 39.92 | -0.75 | -1.84% | 39.61 | 40.93 | 34456 | 13775 | 6.81% |
| 2025-07-09 | 41.50 | 40.67 | -0.78 | -1.88% | 40.59 | 41.80 | 29542 | 12152 | 5.84% |
| 2025-07-08 | 41.79 | 41.45 | 0.05 | 0.12% | 40.99 | 41.80 | 35928 | 14877 | 7.10% |
| 2025-07-07 | 41.78 | 41.40 | 0.00 | 0.00% | 41.06 | 41.98 | 24489 | 10147 | 4.84% |
| 2025-07-04 | 41.85 | 41.40 | -0.65 | -1.55% | 40.72 | 42.82 | 42563 | 17693 | 8.41% |
| 2025-07-03 | 41.18 | 42.05 | 0.71 | 1.72% | 41.15 | 42.25 | 37641 | 15748 | 7.44% |
| 2025-07-02 | 43.68 | 41.34 | -2.21 | -5.07% | 41.14 | 43.68 | 50646 | 21120 | 10.01% |
| 2025-07-01 | 44.04 | 43.55 | -2.09 | -4.58% | 42.90 | 45.43 | 67990 | 29795 | 13.44% |
| 2025-06-30 | 46.85 | 45.64 | -0.12 | -0.26% | 44.85 | 47.90 | 91240 | 42111 | 18.03% |
| 2025-06-27 | 44.90 | 45.76 | 1.06 | 2.37% | 42.58 | 46.48 | 105856 | 46807 | 20.92% |
| 2025-06-26 | 46.00 | 44.70 | -2.40 | -5.10% | 44.31 | 47.28 | 100174 | 45459 | 19.80% |
| 2025-06-25 | 43.53 | 47.10 | 4.31 | 10.07% | 42.41 | 48.75 | 121071 | 54661 | 23.93% |
| 2025-06-24 | 42.50 | 42.79 | -0.33 | -0.77% | 41.70 | 43.45 | 79842 | 33991 | 15.78% |
| 2025-06-23 | 39.83 | 43.12 | 2.01 | 4.89% | 39.61 | 43.20 | 89984 | 37635 | 17.79% |
| 2025-06-20 | 41.11 | 41.11 | 0.61 | 1.51% | 40.45 | 43.00 | 81801 | 34282 | 16.17% |
| 2025-06-19 | 41.71 | 40.50 | -1.66 | -3.94% | 40.18 | 43.91 | 76199 | 31859 | 15.06% |
| 2025-06-18 | 40.16 | 42.16 | 1.49 | 3.66% | 39.55 | 42.89 | 76687 | 31739 | 15.16% |
| 2025-06-17 | 38.69 | 40.67 | 2.05 | 5.31% | 38.67 | 41.38 | 66136 | 26557 | 13.07% |
| 2025-06-16 | 37.04 | 38.62 | 1.14 | 3.04% | 37.04 | 39.20 | 34723 | 13289 | 6.86% |
| 2025-06-13 | 37.50 | 37.48 | -0.60 | -1.58% | 37.08 | 38.39 | 33303 | 12555 | 6.58% |
| 2025-06-12 | 36.76 | 38.08 | 1.33 | 3.62% | 36.73 | 38.52 | 49024 | 18541 | 9.69% |
| 2025-06-11 | 36.18 | 36.75 | 0.57 | 1.58% | 36.12 | 38.00 | 45645 | 16997 | 9.02% |
| 2025-06-10 | 36.35 | 36.18 | -0.23 | -0.63% | 35.51 | 37.09 | 28695 | 10446 | 5.67% |
| 2025-06-09 | 36.03 | 36.41 | 0.14 | 0.39% | 36.03 | 37.09 | 29182 | 10694 | 5.77% |