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 | 50.21 | 50.35 | 0.16 | 0.32% | 49.40 | 50.56 | 11655 | 5827 | 6.56% |
| 2025-09-15 | 49.19 | 50.19 | 0.82 | 1.66% | 49.03 | 51.19 | 17122 | 8614 | 9.64% |
| 2025-09-12 | 49.28 | 49.37 | 0.08 | 0.16% | 48.90 | 49.61 | 11464 | 5646 | 6.46% |
| 2025-09-11 | 49.07 | 49.29 | 0.04 | 0.08% | 48.55 | 49.96 | 15724 | 7747 | 8.85% |
| 2025-09-10 | 49.84 | 49.25 | -0.58 | -1.16% | 49.00 | 50.15 | 8957 | 4436 | 5.04% |
| 2025-09-09 | 50.95 | 49.83 | -0.92 | -1.81% | 49.71 | 50.95 | 10612 | 5312 | 5.98% |
| 2025-09-08 | 50.73 | 50.75 | -0.02 | -0.04% | 49.98 | 50.99 | 12196 | 6161 | 6.87% |
| 2025-09-05 | 49.10 | 50.77 | 1.20 | 2.42% | 49.07 | 50.95 | 15624 | 7848 | 8.80% |
| 2025-09-04 | 48.71 | 49.57 | 0.87 | 1.79% | 47.55 | 50.36 | 17815 | 8783 | 10.03% |
| 2025-09-03 | 50.41 | 48.70 | -1.70 | -3.37% | 48.60 | 50.80 | 9253 | 4586 | 5.49% |
| 2025-09-02 | 51.44 | 50.40 | -0.89 | -1.74% | 49.50 | 51.44 | 11562 | 5803 | 6.86% |
| 2025-09-01 | 50.98 | 51.29 | 0.85 | 1.69% | 50.05 | 51.60 | 9792 | 4995 | 5.81% |
| 2025-08-29 | 50.88 | 50.44 | -1.16 | -2.25% | 50.40 | 51.29 | 11462 | 5811 | 6.80% |
| 2025-08-28 | 53.02 | 51.60 | -1.41 | -2.66% | 49.20 | 53.45 | 29551 | 15121 | 17.53% |
| 2025-08-27 | 52.98 | 53.01 | -0.09 | -0.17% | 52.07 | 54.45 | 23533 | 12513 | 13.96% |
| 2025-08-26 | 54.74 | 53.10 | -2.20 | -3.98% | 52.50 | 54.74 | 23812 | 12747 | 14.12% |
| 2025-08-25 | 56.89 | 55.30 | -1.60 | -2.81% | 54.55 | 56.90 | 31499 | 17398 | 18.68% |
| 2025-08-22 | 55.50 | 56.90 | 0.75 | 1.34% | 53.30 | 59.08 | 41543 | 23369 | 24.64% |
| 2025-08-21 | 55.05 | 56.15 | -0.59 | -1.04% | 55.00 | 59.87 | 52783 | 30306 | 31.30% |
| 2025-08-20 | 53.49 | 56.74 | 4.38 | 8.37% | 53.49 | 58.69 | 58418 | 33055 | 34.65% |
| 2025-08-19 | 54.50 | 52.36 | -2.39 | -4.37% | 52.00 | 54.54 | 29656 | 15609 | 17.59% |
| 2025-08-18 | 55.07 | 54.75 | -0.33 | -0.60% | 53.70 | 55.45 | 37990 | 20588 | 22.53% |
| 2025-08-15 | 53.66 | 55.08 | 0.77 | 1.42% | 53.01 | 55.47 | 44262 | 24061 | 26.25% |
| 2025-08-14 | 52.16 | 54.31 | 2.18 | 4.18% | 51.52 | 54.86 | 53022 | 28442 | 31.44% |
| 2025-08-13 | 51.87 | 52.13 | -1.12 | -2.10% | 50.89 | 53.17 | 44619 | 23165 | 26.46% |
| 2025-08-12 | 47.80 | 53.25 | 5.75 | 12.11% | 47.80 | 56.20 | 79890 | 42639 | 47.38% |
| 2025-08-11 | 47.08 | 47.50 | 0.60 | 1.28% | 46.90 | 47.59 | 14647 | 6930 | 8.69% |
| 2025-08-08 | 47.62 | 46.90 | -0.82 | -1.72% | 46.78 | 47.74 | 18626 | 8763 | 11.05% |
| 2025-08-07 | 47.88 | 47.72 | -0.20 | -0.42% | 47.08 | 47.88 | 21678 | 10290 | 12.86% |
| 2025-08-06 | 48.69 | 47.92 | -1.08 | -2.20% | 47.20 | 48.69 | 36133 | 17262 | 21.43% |
| 2025-08-05 | 45.32 | 49.00 | 3.84 | 8.50% | 45.25 | 51.89 | 67969 | 33244 | 40.31% |
| 2025-08-04 | 44.30 | 45.16 | 0.54 | 1.21% | 44.28 | 45.16 | 5499 | 2467 | 3.26% |
| 2025-08-01 | 44.50 | 44.62 | 0.13 | 0.29% | 44.21 | 44.81 | 6142 | 2734 | 3.64% |
| 2025-07-31 | 45.08 | 44.49 | -0.59 | -1.31% | 44.35 | 45.56 | 8203 | 3693 | 4.86% |
| 2025-07-30 | 45.38 | 45.08 | -0.30 | -0.66% | 44.58 | 45.38 | 7442 | 3350 | 4.41% |
| 2025-07-29 | 45.60 | 45.38 | -0.21 | -0.46% | 45.18 | 45.76 | 6099 | 2765 | 3.62% |
| 2025-07-28 | 45.19 | 45.59 | 0.34 | 0.75% | 45.19 | 45.77 | 8647 | 3938 | 5.13% |
| 2025-07-25 | 45.18 | 45.25 | 0.06 | 0.13% | 44.96 | 45.39 | 5826 | 2633 | 3.46% |
| 2025-07-24 | 45.05 | 45.19 | 0.21 | 0.47% | 44.86 | 45.21 | 7228 | 3259 | 4.29% |
| 2025-07-23 | 45.38 | 44.98 | -0.37 | -0.82% | 44.94 | 45.47 | 6244 | 2823 | 3.70% |
| 2025-07-22 | 45.65 | 45.35 | -0.23 | -0.50% | 45.18 | 45.80 | 7514 | 3409 | 4.46% |
| 2025-07-21 | 45.00 | 45.58 | 0.58 | 1.29% | 44.84 | 45.58 | 9344 | 4239 | 5.54% |
| 2025-07-18 | 45.16 | 45.00 | -0.20 | -0.44% | 44.70 | 45.27 | 7139 | 3208 | 4.23% |
| 2025-07-17 | 45.18 | 45.20 | 0.11 | 0.24% | 44.84 | 45.20 | 6631 | 2983 | 3.93% |
| 2025-07-16 | 44.59 | 45.09 | 0.43 | 0.96% | 44.50 | 45.42 | 7010 | 3160 | 4.16% |
| 2025-07-15 | 45.33 | 44.66 | -0.86 | -1.89% | 44.46 | 45.51 | 10792 | 4835 | 6.40% |
| 2025-07-14 | 45.40 | 45.52 | 0.19 | 0.42% | 45.21 | 45.70 | 6335 | 2883 | 3.76% |
| 2025-07-11 | 45.50 | 45.33 | -0.22 | -0.48% | 45.00 | 45.78 | 7117 | 3222 | 4.22% |
| 2025-07-10 | 46.10 | 45.55 | -0.22 | -0.48% | 45.41 | 46.28 | 7001 | 3201 | 4.15% |
| 2025-07-09 | 46.00 | 45.77 | -0.17 | -0.37% | 45.60 | 46.32 | 11198 | 5149 | 6.64% |
| 2025-07-08 | 45.14 | 45.94 | 0.79 | 1.75% | 44.95 | 46.33 | 11422 | 5221 | 6.77% |
| 2025-07-07 | 45.01 | 45.15 | 0.14 | 0.31% | 44.70 | 45.44 | 4730 | 2125 | 2.80% |
| 2025-07-04 | 45.31 | 45.01 | -0.54 | -1.19% | 44.94 | 45.66 | 8544 | 3866 | 5.07% |
| 2025-07-03 | 45.29 | 45.55 | 0.25 | 0.55% | 45.11 | 45.66 | 7157 | 3247 | 4.24% |
| 2025-07-02 | 45.72 | 45.30 | -0.68 | -1.48% | 45.10 | 45.99 | 10637 | 4823 | 6.31% |
| 2025-07-01 | 46.33 | 45.98 | -0.35 | -0.76% | 45.63 | 46.36 | 14010 | 6435 | 8.31% |
| 2025-06-30 | 46.16 | 46.33 | -0.61 | -1.30% | 46.00 | 47.00 | 26347 | 12226 | 15.63% |
| 2025-06-27 | 44.32 | 46.94 | 2.96 | 6.73% | 44.32 | 49.96 | 50834 | 23984 | 30.15% |
| 2025-06-26 | 44.30 | 43.98 | -0.68 | -1.52% | 43.85 | 44.87 | 11497 | 5083 | 6.82% |
| 2025-06-25 | 43.67 | 44.66 | 0.86 | 1.96% | 43.64 | 45.45 | 16574 | 7406 | 9.83% |
| 2025-06-24 | 42.63 | 43.80 | 1.27 | 2.99% | 42.59 | 43.81 | 10664 | 4633 | 6.32% |
| 2025-06-23 | 42.09 | 42.53 | 0.40 | 0.95% | 41.54 | 42.54 | 5458 | 2301 | 3.24% |
| 2025-06-20 | 42.37 | 42.13 | -0.23 | -0.54% | 42.02 | 42.90 | 4861 | 2061 | 2.88% |
| 2025-06-19 | 43.30 | 42.36 | -1.24 | -2.84% | 42.29 | 43.77 | 6691 | 2869 | 3.97% |
| 2025-06-18 | 43.97 | 43.60 | -0.13 | -0.30% | 42.98 | 43.97 | 4795 | 2079 | 2.84% |
| 2025-06-17 | 44.11 | 43.73 | -0.42 | -0.95% | 43.59 | 44.33 | 6456 | 2831 | 3.83% |
| 2025-06-16 | 43.77 | 44.15 | 0.30 | 0.68% | 43.50 | 44.61 | 6603 | 2920 | 3.92% |
| 2025-06-13 | 44.88 | 43.85 | -1.20 | -2.66% | 43.50 | 44.99 | 10754 | 4762 | 6.38% |
| 2025-06-12 | 44.29 | 45.05 | 0.39 | 0.87% | 43.98 | 45.15 | 10657 | 4779 | 6.32% |
| 2025-06-11 | 43.90 | 44.66 | 0.75 | 1.71% | 43.90 | 45.38 | 9091 | 4062 | 5.39% |
| 2025-06-10 | 44.35 | 43.91 | -0.45 | -1.01% | 43.65 | 44.75 | 9621 | 4246 | 5.71% |
| 2025-06-09 | 43.72 | 44.36 | 0.64 | 1.46% | 43.68 | 44.44 | 8361 | 3694 | 4.96% |