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 | 48.52 | 49.38 | 0.85 | 1.75% | 48.33 | 49.55 | 214558 | 105477 | 2.54% |
| 2025-09-15 | 48.90 | 48.53 | -0.17 | -0.35% | 48.36 | 49.13 | 155788 | 75794 | 1.85% |
| 2025-09-12 | 49.28 | 48.70 | -0.56 | -1.14% | 48.68 | 49.57 | 233224 | 114349 | 2.76% |
| 2025-09-11 | 47.84 | 49.26 | 1.74 | 3.66% | 47.56 | 49.31 | 294332 | 143062 | 3.49% |
| 2025-09-10 | 47.81 | 47.52 | -0.21 | -0.44% | 47.48 | 48.12 | 158132 | 75489 | 1.87% |
| 2025-09-09 | 48.10 | 47.73 | -0.52 | -1.08% | 47.48 | 48.47 | 186292 | 89260 | 2.21% |
| 2025-09-08 | 47.94 | 48.25 | 0.31 | 0.65% | 47.50 | 48.35 | 244836 | 117387 | 2.90% |
| 2025-09-05 | 47.65 | 47.94 | 0.50 | 1.05% | 47.02 | 48.10 | 235000 | 111832 | 2.79% |
| 2025-09-04 | 48.88 | 47.44 | -1.44 | -2.95% | 46.60 | 49.14 | 287255 | 137793 | 3.40% |
| 2025-09-03 | 50.69 | 48.88 | -1.64 | -3.25% | 48.66 | 50.80 | 279113 | 138985 | 3.31% |
| 2025-09-02 | 52.91 | 50.52 | -2.38 | -4.50% | 50.23 | 52.96 | 385831 | 197923 | 4.57% |
| 2025-09-01 | 53.60 | 52.90 | -0.67 | -1.25% | 52.60 | 54.06 | 289364 | 153769 | 3.43% |
| 2025-08-29 | 54.10 | 53.57 | -0.27 | -0.50% | 52.85 | 54.20 | 332137 | 177429 | 3.94% |
| 2025-08-28 | 52.41 | 53.84 | 1.43 | 2.73% | 52.19 | 53.84 | 418716 | 222076 | 4.96% |
| 2025-08-27 | 54.23 | 52.41 | -2.57 | -4.67% | 52.20 | 54.88 | 627957 | 337874 | 7.44% |
| 2025-08-26 | 54.10 | 54.98 | 0.38 | 0.70% | 53.88 | 56.74 | 698197 | 386774 | 8.28% |
| 2025-08-25 | 56.21 | 54.60 | -0.40 | -0.73% | 53.01 | 56.31 | 782974 | 426157 | 9.28% |
| 2025-08-22 | 52.02 | 55.00 | 2.15 | 4.07% | 51.88 | 55.17 | 728776 | 390958 | 8.64% |
| 2025-08-21 | 51.40 | 52.85 | 1.45 | 2.82% | 51.01 | 54.89 | 786812 | 419709 | 9.33% |
| 2025-08-20 | 49.50 | 51.40 | 1.74 | 3.50% | 48.90 | 51.68 | 547900 | 275539 | 6.49% |
| 2025-08-19 | 49.58 | 49.66 | 0.01 | 0.02% | 49.20 | 50.57 | 368705 | 184085 | 4.37% |
| 2025-08-18 | 49.15 | 49.65 | 0.71 | 1.45% | 48.75 | 50.15 | 388932 | 192728 | 4.61% |
| 2025-08-15 | 47.72 | 48.94 | 1.07 | 2.24% | 47.65 | 49.35 | 364547 | 177535 | 4.32% |
| 2025-08-14 | 48.50 | 47.87 | -0.38 | -0.79% | 47.87 | 49.35 | 369959 | 179554 | 4.39% |
| 2025-08-13 | 47.13 | 48.25 | 0.73 | 1.54% | 47.09 | 48.50 | 403792 | 193965 | 4.79% |
| 2025-08-12 | 46.80 | 47.52 | 0.72 | 1.54% | 46.40 | 48.31 | 313545 | 148354 | 3.72% |
| 2025-08-11 | 46.35 | 46.80 | 0.46 | 0.99% | 46.28 | 47.08 | 166227 | 77723 | 1.97% |
| 2025-08-08 | 47.55 | 46.34 | -1.32 | -2.77% | 46.28 | 47.56 | 245339 | 114255 | 2.91% |
| 2025-08-07 | 48.28 | 47.66 | -0.61 | -1.26% | 47.61 | 48.35 | 173961 | 83247 | 2.06% |
| 2025-08-06 | 47.84 | 48.27 | 0.36 | 0.75% | 47.26 | 48.55 | 251069 | 120616 | 2.98% |
| 2025-08-05 | 47.60 | 47.91 | 0.26 | 0.55% | 47.21 | 48.66 | 279162 | 133609 | 3.31% |
| 2025-08-04 | 46.78 | 47.65 | 0.44 | 0.93% | 46.71 | 47.84 | 140171 | 66230 | 1.66% |
| 2025-08-01 | 47.36 | 47.21 | -0.14 | -0.30% | 46.35 | 48.30 | 231341 | 109274 | 2.74% |
| 2025-07-31 | 46.98 | 47.35 | 0.25 | 0.53% | 46.94 | 48.51 | 250896 | 119929 | 2.97% |
| 2025-07-30 | 48.00 | 47.10 | -0.99 | -2.06% | 46.94 | 48.19 | 174609 | 83060 | 2.07% |
| 2025-07-29 | 47.02 | 48.09 | 0.89 | 1.89% | 46.99 | 48.29 | 238878 | 114355 | 2.83% |
| 2025-07-28 | 47.45 | 47.20 | -0.08 | -0.17% | 47.01 | 47.68 | 140007 | 66146 | 1.66% |
| 2025-07-25 | 46.80 | 47.28 | 0.37 | 0.79% | 46.75 | 47.40 | 178403 | 84023 | 2.11% |
| 2025-07-24 | 46.48 | 46.91 | 0.44 | 0.95% | 46.34 | 47.00 | 144492 | 67642 | 1.71% |
| 2025-07-23 | 46.70 | 46.47 | -0.31 | -0.66% | 46.40 | 47.08 | 169897 | 79302 | 2.01% |
| 2025-07-22 | 46.98 | 46.78 | -0.31 | -0.66% | 46.63 | 47.36 | 172858 | 81157 | 2.05% |
| 2025-07-21 | 47.50 | 47.09 | -0.86 | -1.79% | 46.80 | 47.74 | 221809 | 104611 | 2.63% |
| 2025-07-18 | 46.56 | 47.95 | 1.21 | 2.59% | 46.56 | 48.24 | 402945 | 191982 | 4.78% |
| 2025-07-17 | 45.35 | 46.74 | 1.28 | 2.82% | 45.12 | 47.48 | 323696 | 150756 | 3.84% |
| 2025-07-16 | 45.30 | 45.46 | 0.09 | 0.20% | 44.99 | 46.10 | 147384 | 67347 | 1.75% |
| 2025-07-15 | 46.30 | 45.37 | -0.53 | -1.15% | 44.80 | 46.40 | 227802 | 103031 | 2.70% |
| 2025-07-14 | 46.10 | 45.90 | -0.20 | -0.43% | 45.70 | 46.10 | 90701 | 41622 | 1.08% |
| 2025-07-11 | 45.26 | 46.10 | 0.87 | 1.92% | 45.11 | 46.78 | 223946 | 103036 | 2.65% |
| 2025-07-10 | 44.93 | 45.23 | 0.12 | 0.27% | 44.75 | 45.58 | 92117 | 41567 | 1.09% |
| 2025-07-09 | 45.50 | 45.11 | -0.34 | -0.75% | 45.00 | 45.68 | 118537 | 53809 | 1.41% |
| 2025-07-08 | 45.01 | 45.45 | 0.46 | 1.02% | 44.99 | 45.50 | 103579 | 46958 | 1.23% |
| 2025-07-07 | 45.36 | 44.99 | -0.37 | -0.82% | 44.87 | 45.36 | 79049 | 35577 | 0.94% |
| 2025-07-04 | 45.50 | 45.36 | -0.06 | -0.13% | 44.92 | 46.35 | 147012 | 66763 | 1.74% |
| 2025-07-03 | 45.41 | 45.42 | 0.02 | 0.04% | 45.12 | 45.77 | 105606 | 47928 | 1.25% |
| 2025-07-02 | 46.00 | 45.40 | -0.85 | -1.84% | 45.30 | 46.09 | 118451 | 54015 | 1.40% |
| 2025-07-01 | 46.71 | 46.25 | -0.52 | -1.11% | 46.07 | 46.88 | 127961 | 59286 | 1.52% |
| 2025-06-30 | 46.52 | 46.77 | 0.35 | 0.75% | 46.50 | 47.59 | 193636 | 90959 | 2.30% |
| 2025-06-27 | 47.77 | 46.42 | -0.56 | -1.19% | 46.40 | 47.92 | 210216 | 98766 | 2.49% |
| 2025-06-26 | 47.21 | 46.98 | -0.17 | -0.36% | 46.88 | 48.25 | 317479 | 151202 | 3.76% |
| 2025-06-25 | 46.80 | 47.15 | 0.20 | 0.43% | 46.35 | 47.36 | 275249 | 128994 | 3.26% |
| 2025-06-24 | 46.33 | 46.95 | 0.62 | 1.34% | 45.91 | 47.25 | 323381 | 150867 | 3.83% |
| 2025-06-23 | 43.99 | 46.33 | 2.03 | 4.58% | 43.74 | 47.11 | 423181 | 194453 | 5.02% |
| 2025-06-20 | 45.51 | 44.30 | -1.35 | -2.96% | 44.30 | 45.60 | 156228 | 70121 | 1.85% |
| 2025-06-19 | 44.95 | 45.65 | 0.55 | 1.22% | 44.51 | 46.17 | 251949 | 114556 | 2.99% |
| 2025-06-18 | 44.69 | 45.10 | 0.37 | 0.83% | 44.60 | 45.44 | 127036 | 57326 | 1.51% |
| 2025-06-17 | 44.75 | 44.73 | -0.11 | -0.25% | 44.61 | 45.10 | 69822 | 31282 | 0.83% |
| 2025-06-16 | 44.18 | 44.84 | 0.36 | 0.81% | 44.16 | 45.17 | 97083 | 43403 | 1.15% |
| 2025-06-13 | 44.40 | 44.48 | -0.08 | -0.18% | 44.13 | 44.69 | 117258 | 52037 | 1.39% |
| 2025-06-12 | 44.49 | 44.56 | -0.23 | -0.51% | 44.16 | 45.01 | 89850 | 40151 | 1.07% |
| 2025-06-11 | 44.78 | 44.79 | -0.01 | -0.02% | 44.54 | 45.04 | 85887 | 38510 | 1.02% |
| 2025-06-10 | 45.45 | 44.80 | -0.56 | -1.23% | 44.21 | 45.47 | 146068 | 65380 | 1.73% |
| 2025-06-09 | 44.90 | 45.36 | 0.39 | 0.87% | 44.76 | 45.37 | 118928 | 53707 | 1.41% |