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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 49.90 | 50.83 | 1.72 | 3.50% | 49.46 | 51.56 | 37587 | 19080 | 0.93% |
| 2025-09-29 | 49.01 | 49.11 | 0.02 | 0.04% | 47.76 | 49.54 | 31774 | 15441 | 0.78% |
| 2025-09-26 | 51.88 | 49.09 | -2.86 | -5.51% | 49.01 | 51.88 | 40596 | 20237 | 1.00% |
| 2025-09-25 | 50.00 | 51.95 | 1.47 | 2.91% | 50.00 | 53.15 | 51471 | 26685 | 1.27% |
| 2025-09-24 | 48.88 | 50.48 | 1.33 | 2.71% | 48.50 | 50.57 | 29884 | 14881 | 0.74% |
| 2025-09-23 | 50.51 | 49.15 | -1.37 | -2.71% | 48.07 | 50.51 | 37961 | 18619 | 0.94% |
| 2025-09-22 | 50.62 | 50.52 | -0.10 | -0.20% | 50.01 | 52.03 | 24564 | 12492 | 0.61% |
| 2025-09-19 | 51.55 | 50.62 | -0.95 | -1.84% | 50.36 | 52.85 | 28659 | 14735 | 0.71% |
| 2025-09-18 | 52.31 | 51.57 | -0.91 | -1.73% | 51.31 | 53.82 | 51220 | 26969 | 1.26% |
| 2025-09-17 | 52.10 | 52.48 | -0.55 | -1.04% | 51.10 | 53.09 | 50478 | 26314 | 1.24% |
| 2025-09-16 | 50.54 | 53.03 | 2.33 | 4.60% | 50.27 | 53.53 | 56448 | 29339 | 1.39% |
| 2025-09-15 | 50.35 | 50.70 | 0.20 | 0.40% | 49.76 | 50.93 | 35019 | 17600 | 0.86% |
| 2025-09-12 | 51.41 | 50.50 | -0.60 | -1.17% | 50.50 | 52.38 | 53701 | 27586 | 1.32% |
| 2025-09-11 | 50.50 | 51.10 | 0.50 | 0.99% | 50.05 | 51.33 | 47075 | 23897 | 1.16% |
| 2025-09-10 | 51.27 | 50.60 | -0.40 | -0.78% | 50.25 | 51.80 | 27597 | 14059 | 0.68% |
| 2025-09-09 | 52.14 | 51.00 | -1.14 | -2.19% | 50.87 | 52.63 | 28682 | 14784 | 0.71% |
| 2025-09-08 | 50.58 | 52.14 | 0.84 | 1.64% | 50.58 | 53.82 | 46866 | 24653 | 1.15% |
| 2025-09-05 | 51.98 | 51.30 | -0.52 | -1.00% | 50.33 | 51.98 | 48335 | 24626 | 1.19% |
| 2025-09-04 | 53.60 | 51.82 | -1.98 | -3.68% | 51.01 | 54.37 | 56642 | 29920 | 1.40% |
| 2025-09-03 | 55.65 | 53.80 | -1.86 | -3.34% | 53.60 | 55.85 | 34178 | 18649 | 0.84% |
| 2025-09-02 | 56.31 | 55.66 | -0.64 | -1.14% | 54.59 | 56.70 | 45003 | 24944 | 1.11% |
| 2025-09-01 | 56.59 | 56.30 | -0.11 | -0.20% | 54.41 | 57.78 | 73477 | 41226 | 1.81% |
| 2025-08-29 | 58.05 | 56.41 | -1.64 | -2.83% | 56.11 | 58.80 | 64950 | 37264 | 1.60% |
| 2025-08-28 | 58.00 | 58.05 | -1.05 | -1.78% | 55.36 | 58.50 | 86191 | 49233 | 2.12% |
| 2025-08-27 | 60.46 | 59.10 | 0.53 | 0.90% | 58.58 | 63.79 | 97431 | 59149 | 2.40% |
| 2025-08-26 | 59.36 | 58.57 | -2.53 | -4.14% | 57.23 | 61.10 | 75919 | 44485 | 1.87% |
| 2025-08-25 | 62.16 | 61.10 | 1.09 | 1.82% | 58.24 | 65.50 | 104990 | 63852 | 2.59% |
| 2025-08-22 | 54.89 | 60.01 | 5.46 | 10.01% | 53.90 | 60.01 | 69763 | 39854 | 1.72% |
| 2025-08-21 | 53.00 | 54.55 | 1.15 | 2.15% | 53.00 | 56.85 | 67956 | 37315 | 1.67% |
| 2025-08-20 | 53.55 | 53.40 | -0.80 | -1.48% | 51.88 | 53.55 | 61105 | 32223 | 1.51% |
| 2025-08-19 | 50.66 | 54.20 | 3.26 | 6.40% | 50.66 | 55.88 | 63184 | 33993 | 1.56% |
| 2025-08-18 | 49.00 | 50.94 | 2.00 | 4.09% | 48.90 | 52.21 | 65167 | 33265 | 1.61% |
| 2025-08-15 | 48.22 | 48.94 | 0.06 | 0.12% | 47.71 | 50.30 | 64517 | 31442 | 1.59% |
| 2025-08-14 | 49.30 | 48.88 | 0.01 | 0.02% | 48.70 | 51.45 | 64394 | 32173 | 1.59% |
| 2025-08-13 | 48.62 | 48.87 | 0.20 | 0.41% | 48.01 | 49.65 | 47056 | 22973 | 1.16% |
| 2025-08-12 | 50.18 | 48.67 | -0.54 | -1.10% | 48.65 | 50.18 | 30440 | 14962 | 0.75% |
| 2025-08-11 | 48.18 | 49.21 | 0.36 | 0.74% | 48.08 | 49.82 | 45503 | 22317 | 1.12% |
| 2025-08-08 | 51.00 | 48.85 | -3.56 | -6.79% | 48.10 | 51.79 | 64858 | 31922 | 1.60% |
| 2025-08-07 | 50.89 | 52.41 | 1.62 | 3.19% | 50.89 | 53.40 | 46916 | 24462 | 1.16% |
| 2025-08-06 | 49.45 | 50.79 | 0.86 | 1.72% | 49.16 | 51.02 | 35760 | 17980 | 0.88% |
| 2025-08-05 | 51.25 | 49.93 | -1.32 | -2.58% | 49.28 | 51.89 | 51145 | 25644 | 1.26% |
| 2025-08-04 | 51.21 | 51.25 | -0.25 | -0.49% | 49.36 | 51.40 | 50358 | 25386 | 1.24% |
| 2025-08-01 | 52.23 | 51.50 | 0.17 | 0.33% | 49.50 | 52.28 | 55526 | 28252 | 1.37% |
| 2025-07-31 | 50.00 | 51.33 | 1.54 | 3.09% | 49.31 | 54.30 | 65772 | 33836 | 1.62% |
| 2025-07-30 | 48.40 | 49.79 | 0.46 | 0.93% | 48.40 | 50.00 | 54557 | 26894 | 1.34% |
| 2025-07-29 | 47.60 | 49.33 | 1.22 | 2.54% | 47.02 | 49.49 | 54597 | 26583 | 1.35% |
| 2025-07-28 | 50.40 | 48.11 | -2.79 | -5.48% | 47.17 | 50.40 | 74003 | 35634 | 1.82% |
| 2025-07-25 | 48.00 | 50.90 | 2.91 | 6.06% | 47.72 | 52.79 | 77248 | 38766 | 1.90% |
| 2025-07-24 | 47.54 | 47.99 | -0.06 | -0.12% | 46.40 | 48.20 | 47373 | 22455 | 1.17% |
| 2025-07-23 | 46.51 | 48.05 | 1.88 | 4.07% | 45.59 | 48.84 | 58010 | 27588 | 1.43% |
| 2025-07-22 | 45.68 | 46.17 | -0.45 | -0.97% | 45.54 | 47.10 | 36483 | 16844 | 0.90% |
| 2025-07-21 | 44.99 | 46.62 | 1.06 | 2.33% | 44.81 | 47.16 | 64801 | 30029 | 1.60% |
| 2025-07-18 | 44.23 | 45.56 | 1.48 | 3.36% | 44.23 | 47.11 | 88928 | 40885 | 2.19% |
| 2025-07-17 | 44.89 | 44.08 | -1.57 | -3.44% | 43.50 | 44.96 | 72762 | 31958 | 1.79% |
| 2025-07-16 | 43.49 | 45.65 | 2.11 | 4.85% | 43.11 | 46.80 | 99972 | 45183 | 2.46% |
| 2025-07-15 | 39.52 | 43.54 | 3.96 | 10.01% | 39.30 | 43.54 | 77727 | 32062 | 1.91% |
| 2025-07-14 | 38.80 | 39.58 | 0.55 | 1.41% | 38.80 | 39.80 | 38615 | 15137 | 0.95% |
| 2025-07-11 | 37.85 | 39.03 | 1.05 | 2.76% | 37.55 | 39.80 | 65389 | 25495 | 1.61% |
| 2025-07-10 | 38.01 | 37.98 | -0.34 | -0.89% | 37.82 | 38.28 | 29814 | 11330 | 0.73% |
| 2025-07-09 | 37.90 | 38.32 | 0.32 | 0.84% | 37.81 | 40.14 | 89542 | 34593 | 2.21% |
| 2025-07-08 | 38.47 | 38.00 | -0.86 | -2.21% | 37.81 | 38.87 | 79838 | 30448 | 1.97% |
| 2025-07-07 | 40.30 | 38.86 | -3.88 | -9.08% | 38.48 | 41.32 | 69719 | 27177 | 1.72% |
| 2025-07-04 | 41.87 | 42.74 | 0.87 | 2.08% | 41.55 | 43.35 | 31087 | 13239 | 0.77% |
| 2025-07-03 | 42.39 | 41.87 | -0.50 | -1.18% | 41.67 | 42.80 | 15389 | 6463 | 0.38% |
| 2025-07-02 | 42.95 | 42.37 | -0.80 | -1.85% | 42.02 | 43.17 | 19063 | 8099 | 0.47% |
| 2025-07-01 | 42.88 | 43.17 | 0.26 | 0.61% | 41.78 | 43.55 | 25264 | 10774 | 0.62% |
| 2025-06-30 | 42.30 | 42.91 | 0.61 | 1.44% | 42.22 | 43.34 | 28313 | 12141 | 0.70% |
| 2025-06-27 | 42.56 | 42.30 | -0.42 | -0.98% | 41.36 | 43.38 | 27864 | 11810 | 0.69% |