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 | 49.03 | 48.65 | -0.38 | -0.78% | 48.44 | 49.35 | 13111 | 6383 | 3.46% |
| 2025-09-15 | 48.68 | 49.03 | 0.25 | 0.51% | 48.38 | 49.36 | 13436 | 6575 | 3.55% |
| 2025-09-12 | 48.99 | 48.78 | -0.22 | -0.45% | 48.70 | 49.40 | 13662 | 6695 | 3.61% |
| 2025-09-11 | 48.58 | 49.00 | 0.25 | 0.51% | 48.01 | 49.00 | 14168 | 6901 | 3.74% |
| 2025-09-10 | 48.30 | 48.75 | 0.45 | 0.93% | 48.28 | 49.32 | 13810 | 6748 | 3.65% |
| 2025-09-09 | 48.98 | 48.30 | -0.70 | -1.43% | 48.02 | 48.98 | 11234 | 5443 | 2.97% |
| 2025-09-08 | 48.68 | 49.00 | 0.32 | 0.66% | 48.00 | 49.22 | 15936 | 7784 | 4.21% |
| 2025-09-05 | 48.30 | 48.68 | 0.38 | 0.79% | 47.62 | 49.20 | 18571 | 8994 | 4.90% |
| 2025-09-04 | 49.42 | 48.30 | -1.86 | -3.71% | 47.90 | 50.10 | 22678 | 11022 | 5.99% |
| 2025-09-03 | 50.29 | 50.16 | 0.81 | 1.64% | 50.00 | 52.43 | 32916 | 16721 | 8.69% |
| 2025-09-02 | 50.21 | 49.35 | -1.06 | -2.10% | 48.70 | 50.38 | 19856 | 9784 | 5.24% |
| 2025-09-01 | 50.05 | 50.41 | 0.37 | 0.74% | 49.84 | 50.72 | 17049 | 8556 | 4.50% |
| 2025-08-29 | 50.75 | 50.04 | -0.71 | -1.40% | 50.01 | 51.59 | 18505 | 9368 | 4.88% |
| 2025-08-28 | 50.75 | 50.75 | -0.05 | -0.10% | 49.27 | 51.40 | 32446 | 16293 | 8.57% |
| 2025-08-27 | 51.94 | 50.80 | -1.14 | -2.19% | 50.80 | 53.19 | 39107 | 20403 | 10.32% |
| 2025-08-26 | 51.98 | 51.94 | -0.25 | -0.48% | 51.88 | 52.40 | 21898 | 11407 | 5.78% |
| 2025-08-25 | 52.29 | 52.19 | -0.10 | -0.19% | 51.80 | 52.65 | 25039 | 13069 | 6.61% |
| 2025-08-22 | 52.35 | 52.29 | -0.50 | -0.95% | 52.00 | 52.72 | 28700 | 15013 | 7.58% |
| 2025-08-21 | 52.09 | 52.79 | 0.68 | 1.30% | 51.76 | 53.30 | 38313 | 20091 | 10.11% |
| 2025-08-20 | 51.77 | 52.11 | 0.21 | 0.40% | 51.13 | 52.35 | 24420 | 12656 | 6.45% |
| 2025-08-19 | 52.28 | 51.90 | -0.56 | -1.07% | 51.86 | 53.28 | 39179 | 20494 | 10.34% |
| 2025-08-18 | 49.85 | 52.46 | 2.62 | 5.26% | 49.85 | 53.58 | 65720 | 34494 | 17.35% |
| 2025-08-15 | 49.10 | 49.84 | 0.76 | 1.55% | 49.00 | 49.90 | 21104 | 10434 | 5.57% |
| 2025-08-14 | 50.73 | 49.08 | -1.65 | -3.25% | 49.02 | 51.20 | 32568 | 16246 | 8.60% |
| 2025-08-13 | 50.47 | 50.73 | 0.33 | 0.65% | 50.10 | 51.65 | 36419 | 18601 | 9.61% |
| 2025-08-12 | 49.50 | 50.40 | 0.84 | 1.69% | 49.31 | 51.75 | 36366 | 18457 | 9.60% |
| 2025-08-11 | 49.20 | 49.56 | 0.30 | 0.61% | 49.20 | 49.95 | 14779 | 7343 | 3.90% |
| 2025-08-08 | 50.30 | 49.26 | -1.15 | -2.28% | 49.20 | 50.34 | 18892 | 9357 | 4.99% |
| 2025-08-07 | 50.69 | 50.41 | 0.16 | 0.32% | 50.18 | 51.40 | 24272 | 12304 | 6.41% |
| 2025-08-06 | 50.02 | 50.25 | 0.03 | 0.06% | 49.92 | 50.42 | 14821 | 7437 | 3.91% |
| 2025-08-05 | 49.81 | 50.22 | 0.42 | 0.84% | 49.62 | 50.35 | 16560 | 8289 | 4.37% |
| 2025-08-04 | 49.49 | 49.80 | 0.28 | 0.57% | 48.86 | 49.80 | 14981 | 7388 | 3.95% |
| 2025-08-01 | 49.25 | 49.52 | 0.27 | 0.55% | 48.55 | 49.65 | 17572 | 8635 | 4.64% |
| 2025-07-31 | 49.71 | 49.25 | -0.85 | -1.70% | 49.00 | 50.08 | 21497 | 10658 | 5.67% |
| 2025-07-30 | 49.77 | 50.10 | 0.37 | 0.74% | 49.71 | 50.98 | 32441 | 16363 | 8.56% |
| 2025-07-29 | 49.76 | 49.73 | -0.04 | -0.08% | 49.34 | 49.99 | 11983 | 5949 | 3.16% |
| 2025-07-28 | 49.58 | 49.77 | 0.04 | 0.08% | 49.31 | 50.21 | 13890 | 6912 | 3.67% |
| 2025-07-25 | 49.81 | 49.73 | -0.07 | -0.14% | 49.70 | 50.60 | 18858 | 9425 | 4.98% |
| 2025-07-24 | 49.00 | 49.80 | 0.83 | 1.69% | 49.00 | 49.94 | 20134 | 10006 | 5.31% |
| 2025-07-23 | 49.89 | 48.97 | -0.71 | -1.43% | 48.92 | 49.95 | 14505 | 7170 | 3.83% |
| 2025-07-22 | 49.46 | 49.68 | -0.02 | -0.04% | 49.30 | 49.95 | 12896 | 6400 | 3.40% |
| 2025-07-21 | 48.93 | 49.70 | 0.64 | 1.30% | 48.93 | 50.18 | 18670 | 9255 | 4.93% |
| 2025-07-18 | 48.89 | 49.06 | 0.11 | 0.22% | 48.80 | 49.42 | 12489 | 6136 | 3.30% |
| 2025-07-17 | 48.99 | 48.95 | 0.18 | 0.37% | 48.31 | 49.09 | 11527 | 5618 | 3.04% |
| 2025-07-16 | 48.57 | 48.77 | -0.09 | -0.18% | 48.57 | 49.46 | 12837 | 6296 | 3.39% |
| 2025-07-15 | 48.51 | 48.86 | 0.32 | 0.66% | 48.03 | 48.95 | 11976 | 5808 | 3.16% |
| 2025-07-14 | 49.03 | 48.54 | -0.50 | -1.02% | 48.50 | 49.04 | 10350 | 5043 | 2.73% |
| 2025-07-11 | 49.01 | 49.04 | 0.04 | 0.08% | 48.40 | 49.20 | 14006 | 6837 | 3.70% |
| 2025-07-10 | 49.10 | 49.00 | -0.21 | -0.43% | 48.60 | 49.90 | 19079 | 9357 | 5.04% |
| 2025-07-09 | 48.02 | 49.21 | 1.11 | 2.31% | 48.02 | 50.50 | 35116 | 17346 | 9.27% |
| 2025-07-08 | 47.31 | 48.10 | 0.78 | 1.65% | 47.28 | 48.50 | 12201 | 5853 | 3.22% |
| 2025-07-07 | 47.18 | 47.32 | 0.07 | 0.15% | 47.05 | 47.45 | 5423 | 2563 | 1.43% |
| 2025-07-04 | 47.45 | 47.25 | -0.33 | -0.69% | 47.10 | 47.90 | 8855 | 4206 | 2.34% |
| 2025-07-03 | 47.36 | 47.58 | 0.21 | 0.44% | 47.13 | 47.78 | 9067 | 4302 | 2.39% |
| 2025-07-02 | 48.20 | 47.37 | -0.95 | -1.97% | 47.13 | 48.21 | 13738 | 6538 | 3.63% |
| 2025-07-01 | 48.75 | 48.32 | -0.42 | -0.86% | 48.18 | 48.86 | 10264 | 4968 | 2.71% |
| 2025-06-30 | 48.06 | 48.74 | 0.59 | 1.23% | 48.00 | 48.99 | 11489 | 5583 | 3.03% |
| 2025-06-27 | 48.01 | 48.15 | -0.05 | -0.10% | 48.01 | 48.60 | 10532 | 5083 | 2.78% |
| 2025-06-26 | 48.39 | 48.20 | -0.23 | -0.47% | 48.00 | 49.00 | 16674 | 8086 | 4.40% |
| 2025-06-25 | 48.07 | 48.43 | 0.53 | 1.11% | 47.61 | 48.74 | 16822 | 8094 | 4.44% |
| 2025-06-24 | 47.13 | 47.90 | 0.77 | 1.63% | 47.13 | 47.96 | 10897 | 5202 | 2.88% |
| 2025-06-23 | 46.62 | 47.13 | 0.31 | 0.66% | 46.34 | 47.50 | 9751 | 4591 | 2.57% |
| 2025-06-20 | 48.31 | 46.82 | -1.54 | -3.18% | 46.82 | 48.68 | 14987 | 7132 | 3.96% |
| 2025-06-19 | 49.22 | 48.36 | -0.85 | -1.73% | 48.30 | 49.46 | 13717 | 6688 | 3.62% |
| 2025-06-18 | 49.51 | 49.21 | -0.46 | -0.93% | 48.79 | 49.71 | 13683 | 6717 | 3.61% |
| 2025-06-17 | 50.34 | 49.67 | -1.29 | -2.53% | 49.29 | 50.57 | 26320 | 13090 | 6.95% |
| 2025-06-16 | 49.04 | 50.96 | 1.33 | 2.68% | 49.04 | 51.99 | 40006 | 20331 | 10.56% |
| 2025-06-13 | 50.48 | 49.63 | -1.03 | -2.03% | 49.10 | 50.48 | 33991 | 16959 | 8.97% |
| 2025-06-12 | 48.66 | 50.66 | 2.06 | 4.24% | 48.22 | 50.79 | 50690 | 25454 | 13.38% |
| 2025-06-11 | 48.45 | 48.60 | -0.26 | -0.53% | 48.37 | 48.90 | 14187 | 6892 | 3.75% |
| 2025-06-10 | 47.85 | 48.86 | 1.04 | 2.17% | 46.73 | 49.25 | 28569 | 13745 | 7.54% |
| 2025-06-09 | 47.60 | 47.82 | 0.14 | 0.29% | 47.50 | 47.91 | 12359 | 5903 | 3.26% |