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 | 50.97 | 54.21 | 4.93 | 10.00% | 50.62 | 54.21 | 261248 | 136979 | 7.72% |
| 2025-09-15 | 49.69 | 49.28 | -0.41 | -0.83% | 49.00 | 51.75 | 134942 | 67878 | 3.99% |
| 2025-09-12 | 50.88 | 49.69 | -0.93 | -1.84% | 49.67 | 51.60 | 126947 | 63911 | 3.75% |
| 2025-09-11 | 48.87 | 50.62 | 1.75 | 3.58% | 48.04 | 50.80 | 145476 | 72277 | 4.30% |
| 2025-09-10 | 49.40 | 48.87 | -0.83 | -1.67% | 48.73 | 51.49 | 143279 | 71529 | 4.23% |
| 2025-09-09 | 48.75 | 49.70 | 0.32 | 0.65% | 48.32 | 51.00 | 182880 | 90911 | 5.40% |
| 2025-09-08 | 46.10 | 49.38 | 3.39 | 7.37% | 46.00 | 50.55 | 232910 | 115119 | 6.88% |
| 2025-09-05 | 44.90 | 45.99 | 1.09 | 2.43% | 44.66 | 46.25 | 96125 | 43658 | 2.84% |
| 2025-09-04 | 46.91 | 44.90 | -2.01 | -4.28% | 43.80 | 47.18 | 117775 | 53629 | 3.48% |
| 2025-09-03 | 48.60 | 46.91 | -2.16 | -4.40% | 46.61 | 49.45 | 164983 | 78467 | 4.88% |
| 2025-09-02 | 47.04 | 49.07 | 2.04 | 4.34% | 44.70 | 51.00 | 299259 | 143706 | 8.84% |
| 2025-09-01 | 47.65 | 47.03 | -0.73 | -1.53% | 46.75 | 48.15 | 105186 | 49766 | 3.11% |
| 2025-08-29 | 47.61 | 47.76 | 0.31 | 0.65% | 46.30 | 49.39 | 131165 | 62822 | 3.88% |
| 2025-08-28 | 47.20 | 47.45 | -0.08 | -0.17% | 45.80 | 48.25 | 139798 | 65489 | 4.13% |
| 2025-08-27 | 48.89 | 47.53 | -1.35 | -2.76% | 47.52 | 50.30 | 148363 | 72675 | 4.38% |
| 2025-08-26 | 49.31 | 48.88 | -0.92 | -1.85% | 48.48 | 50.21 | 136088 | 66856 | 4.02% |
| 2025-08-25 | 48.10 | 49.80 | 1.77 | 3.69% | 48.05 | 50.98 | 209770 | 104737 | 6.20% |
| 2025-08-22 | 45.50 | 48.03 | 2.47 | 5.42% | 45.23 | 48.95 | 205101 | 97207 | 6.06% |
| 2025-08-21 | 44.97 | 45.56 | 0.59 | 1.31% | 44.27 | 46.50 | 162355 | 73669 | 4.80% |
| 2025-08-20 | 44.04 | 44.97 | 0.03 | 0.07% | 43.92 | 45.65 | 128912 | 57690 | 3.81% |
| 2025-08-19 | 43.20 | 44.94 | 1.81 | 4.20% | 42.46 | 45.88 | 217970 | 96293 | 6.44% |
| 2025-08-18 | 43.62 | 43.13 | -0.06 | -0.14% | 42.61 | 43.77 | 128250 | 55362 | 3.79% |
| 2025-08-15 | 42.26 | 43.19 | 1.84 | 4.45% | 41.89 | 43.58 | 166910 | 71487 | 4.93% |
| 2025-08-14 | 42.40 | 41.35 | -1.08 | -2.55% | 41.02 | 42.51 | 95973 | 40072 | 2.84% |
| 2025-08-13 | 41.47 | 42.43 | 0.97 | 2.34% | 41.00 | 42.86 | 119346 | 50340 | 3.53% |
| 2025-08-12 | 40.85 | 41.46 | 0.61 | 1.49% | 40.56 | 41.66 | 89246 | 36714 | 2.64% |
| 2025-08-11 | 40.82 | 40.85 | 0.02 | 0.05% | 40.50 | 41.50 | 80945 | 33144 | 2.39% |
| 2025-08-08 | 41.41 | 40.83 | -0.56 | -1.35% | 40.61 | 41.41 | 74443 | 30432 | 2.20% |
| 2025-08-07 | 42.50 | 41.39 | -1.10 | -2.59% | 41.25 | 42.50 | 108177 | 44960 | 3.20% |
| 2025-08-06 | 40.63 | 42.49 | 1.86 | 4.58% | 40.25 | 43.12 | 194664 | 81773 | 5.75% |
| 2025-08-05 | 41.01 | 40.63 | -0.34 | -0.83% | 40.36 | 41.13 | 83721 | 34052 | 2.47% |
| 2025-08-04 | 38.60 | 40.97 | 2.08 | 5.35% | 38.46 | 41.40 | 141228 | 56959 | 4.17% |
| 2025-08-01 | 39.27 | 38.89 | -0.38 | -0.97% | 38.45 | 39.60 | 60789 | 23632 | 1.80% |
| 2025-07-31 | 39.11 | 39.27 | -0.03 | -0.08% | 39.09 | 39.90 | 64111 | 25347 | 1.89% |
| 2025-07-30 | 39.70 | 39.30 | -0.51 | -1.28% | 39.02 | 39.81 | 61394 | 24114 | 1.81% |
| 2025-07-29 | 40.22 | 39.81 | -0.63 | -1.56% | 39.40 | 40.40 | 72226 | 28800 | 2.13% |
| 2025-07-28 | 41.05 | 40.44 | -0.12 | -0.30% | 40.20 | 41.60 | 71607 | 29199 | 2.12% |
| 2025-07-25 | 40.58 | 40.56 | -0.17 | -0.42% | 40.07 | 40.87 | 60187 | 24315 | 1.78% |
| 2025-07-24 | 40.74 | 40.73 | 0.17 | 0.42% | 40.56 | 41.35 | 70322 | 28815 | 2.08% |
| 2025-07-23 | 40.80 | 40.56 | -0.32 | -0.78% | 40.20 | 41.37 | 53146 | 21639 | 1.57% |
| 2025-07-22 | 41.11 | 40.88 | -0.82 | -1.97% | 40.50 | 41.37 | 82024 | 33501 | 2.42% |
| 2025-07-21 | 41.58 | 41.70 | 0.53 | 1.29% | 41.10 | 42.50 | 91102 | 38011 | 2.69% |
| 2025-07-18 | 41.53 | 41.17 | -0.36 | -0.87% | 40.33 | 41.60 | 87837 | 35944 | 2.60% |
| 2025-07-17 | 41.38 | 41.53 | -0.17 | -0.41% | 41.07 | 42.10 | 88294 | 36746 | 2.61% |
| 2025-07-16 | 41.01 | 41.70 | 0.77 | 1.88% | 40.79 | 42.50 | 112740 | 47042 | 3.33% |
| 2025-07-15 | 40.48 | 40.93 | 0.24 | 0.59% | 40.15 | 40.99 | 79685 | 32299 | 2.35% |
| 2025-07-14 | 39.20 | 40.69 | 1.57 | 4.01% | 39.00 | 40.85 | 119160 | 47939 | 3.52% |
| 2025-07-11 | 38.25 | 39.12 | 0.87 | 2.27% | 37.95 | 39.29 | 74772 | 29081 | 2.21% |
| 2025-07-10 | 38.38 | 38.25 | -0.31 | -0.80% | 37.92 | 38.42 | 48603 | 18531 | 1.44% |
| 2025-07-09 | 39.31 | 38.56 | -0.36 | -0.92% | 38.56 | 39.85 | 85523 | 33457 | 2.53% |
| 2025-07-08 | 37.60 | 38.92 | 0.98 | 2.58% | 37.54 | 39.45 | 92294 | 35608 | 2.73% |
| 2025-07-07 | 39.17 | 37.94 | -1.22 | -3.12% | 37.36 | 39.20 | 103936 | 39347 | 3.07% |
| 2025-07-04 | 39.51 | 39.16 | -0.48 | -1.21% | 38.85 | 39.65 | 60729 | 23761 | 1.79% |
| 2025-07-03 | 39.82 | 39.64 | -0.55 | -1.37% | 39.20 | 40.52 | 67308 | 26755 | 1.99% |
| 2025-07-02 | 40.97 | 40.19 | -1.09 | -2.64% | 39.61 | 41.13 | 91113 | 36498 | 2.69% |
| 2025-07-01 | 41.69 | 41.28 | -0.42 | -1.01% | 41.22 | 42.00 | 61507 | 25511 | 1.82% |
| 2025-06-30 | 41.00 | 41.70 | 0.44 | 1.07% | 40.60 | 41.90 | 60487 | 25166 | 1.79% |
| 2025-06-27 | 42.55 | 41.26 | -0.31 | -0.75% | 40.89 | 42.55 | 69604 | 28729 | 2.06% |
| 2025-06-26 | 41.39 | 41.57 | 0.65 | 1.59% | 41.09 | 43.48 | 125680 | 53353 | 3.71% |
| 2025-06-25 | 40.40 | 40.92 | 0.50 | 1.24% | 40.08 | 41.42 | 100495 | 41015 | 2.97% |
| 2025-06-24 | 39.18 | 40.42 | 1.73 | 4.47% | 39.15 | 41.50 | 141221 | 57025 | 4.17% |
| 2025-06-23 | 39.20 | 38.69 | -0.34 | -0.87% | 38.31 | 39.40 | 90805 | 35181 | 2.68% |
| 2025-06-20 | 41.80 | 39.03 | -2.77 | -6.63% | 38.89 | 41.83 | 175489 | 69554 | 5.19% |
| 2025-06-19 | 45.50 | 41.80 | -3.98 | -8.69% | 41.30 | 46.60 | 189654 | 83519 | 5.60% |
| 2025-06-18 | 44.44 | 45.78 | 1.03 | 2.30% | 44.30 | 46.59 | 93329 | 42496 | 2.76% |
| 2025-06-17 | 45.85 | 44.75 | -0.93 | -2.04% | 44.50 | 45.89 | 63551 | 28501 | 1.88% |
| 2025-06-16 | 46.06 | 45.68 | -0.57 | -1.23% | 45.64 | 46.75 | 53163 | 24419 | 1.57% |
| 2025-06-13 | 47.00 | 46.25 | -0.86 | -1.83% | 45.54 | 47.24 | 127802 | 58963 | 3.78% |
| 2025-06-12 | 45.40 | 47.11 | 1.91 | 4.23% | 44.81 | 48.20 | 163811 | 76878 | 4.84% |
| 2025-06-11 | 44.78 | 45.20 | 0.75 | 1.69% | 44.49 | 45.58 | 68828 | 30952 | 2.03% |
| 2025-06-10 | 47.48 | 44.45 | -2.55 | -5.43% | 44.00 | 47.50 | 165795 | 75034 | 4.90% |
| 2025-06-09 | 47.35 | 47.00 | -1.03 | -2.14% | 46.87 | 49.19 | 121771 | 58081 | 3.60% |