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 | 49.00 | 49.62 | 0.51 | 1.04% | 48.40 | 49.89 | 23681 | 11653 | 4.78% |
| 2025-09-15 | 50.29 | 49.11 | -1.30 | -2.58% | 48.93 | 50.41 | 27407 | 13536 | 5.53% |
| 2025-09-12 | 51.00 | 50.41 | -0.44 | -0.87% | 50.41 | 51.80 | 25768 | 13126 | 5.20% |
| 2025-09-11 | 51.35 | 50.85 | -0.48 | -0.94% | 50.49 | 51.86 | 33633 | 17171 | 6.79% |
| 2025-09-10 | 51.91 | 51.33 | -0.87 | -1.67% | 51.09 | 52.28 | 23922 | 12329 | 4.83% |
| 2025-09-09 | 51.45 | 52.20 | 0.75 | 1.46% | 50.79 | 52.60 | 27548 | 14285 | 5.56% |
| 2025-09-08 | 50.80 | 51.45 | 1.00 | 1.98% | 50.67 | 52.12 | 31652 | 16264 | 6.39% |
| 2025-09-05 | 48.50 | 50.45 | 2.50 | 5.21% | 48.20 | 50.57 | 32833 | 16242 | 6.63% |
| 2025-09-04 | 50.01 | 47.95 | -2.06 | -4.12% | 47.00 | 50.49 | 43261 | 21115 | 8.73% |
| 2025-09-03 | 49.96 | 50.01 | 0.16 | 0.32% | 48.90 | 50.95 | 33701 | 16867 | 6.80% |
| 2025-09-02 | 52.18 | 49.85 | -2.27 | -4.36% | 48.94 | 53.10 | 49598 | 24958 | 10.01% |
| 2025-09-01 | 53.82 | 52.12 | -1.37 | -2.56% | 51.64 | 53.96 | 51316 | 26936 | 10.36% |
| 2025-08-29 | 51.70 | 53.49 | 2.12 | 4.13% | 51.15 | 55.18 | 64112 | 34316 | 12.94% |
| 2025-08-28 | 50.00 | 51.37 | 1.89 | 3.82% | 49.82 | 51.90 | 54974 | 28010 | 11.10% |
| 2025-08-27 | 48.86 | 49.48 | 1.57 | 3.28% | 47.45 | 51.45 | 73929 | 36537 | 14.92% |
| 2025-08-26 | 47.35 | 47.91 | 0.53 | 1.12% | 46.63 | 48.28 | 28927 | 13763 | 5.84% |
| 2025-08-25 | 47.70 | 47.38 | -0.47 | -0.98% | 46.31 | 48.09 | 36738 | 17316 | 7.42% |
| 2025-08-22 | 47.00 | 47.85 | 0.86 | 1.83% | 46.95 | 48.66 | 24813 | 11928 | 5.01% |
| 2025-08-21 | 48.10 | 46.99 | -1.13 | -2.35% | 46.73 | 48.34 | 22390 | 10565 | 4.52% |
| 2025-08-20 | 47.21 | 48.12 | 0.66 | 1.39% | 46.58 | 48.76 | 30361 | 14528 | 6.13% |
| 2025-08-19 | 46.32 | 47.46 | 0.88 | 1.89% | 46.03 | 47.65 | 27032 | 12733 | 5.46% |
| 2025-08-18 | 45.23 | 46.58 | 1.36 | 3.01% | 45.02 | 47.14 | 37248 | 17311 | 7.52% |
| 2025-08-15 | 43.81 | 45.22 | 1.42 | 3.24% | 43.80 | 45.77 | 28462 | 12784 | 5.75% |
| 2025-08-14 | 45.37 | 43.80 | -1.69 | -3.72% | 43.78 | 45.47 | 32420 | 14355 | 6.54% |
| 2025-08-13 | 46.09 | 45.49 | -0.65 | -1.41% | 44.75 | 46.15 | 35441 | 16033 | 7.15% |
| 2025-08-12 | 44.22 | 46.14 | 1.96 | 4.44% | 43.75 | 46.18 | 51511 | 23286 | 10.40% |
| 2025-08-11 | 43.49 | 44.18 | 0.71 | 1.63% | 43.48 | 44.29 | 26035 | 11441 | 5.26% |
| 2025-08-08 | 43.64 | 43.47 | 0.07 | 0.16% | 43.30 | 44.38 | 28882 | 12642 | 5.83% |
| 2025-08-07 | 43.98 | 43.40 | -0.32 | -0.73% | 43.23 | 44.40 | 23969 | 10485 | 4.84% |
| 2025-08-06 | 43.26 | 43.72 | 0.31 | 0.71% | 43.03 | 43.99 | 26343 | 11457 | 5.32% |
| 2025-08-05 | 43.81 | 43.41 | -0.36 | -0.82% | 43.12 | 44.41 | 32160 | 14015 | 6.49% |
| 2025-08-04 | 43.58 | 43.77 | -0.03 | -0.07% | 43.25 | 45.18 | 44206 | 19395 | 8.92% |
| 2025-08-01 | 45.39 | 43.80 | -1.59 | -3.50% | 43.38 | 46.10 | 68262 | 30334 | 13.78% |
| 2025-07-31 | 41.26 | 45.39 | 4.13 | 10.01% | 41.03 | 45.39 | 70499 | 30740 | 14.23% |
| 2025-07-30 | 40.81 | 41.26 | 0.26 | 0.63% | 40.42 | 41.30 | 17423 | 7123 | 3.52% |
| 2025-07-29 | 41.13 | 41.00 | -0.23 | -0.56% | 40.92 | 41.51 | 17639 | 7258 | 3.56% |
| 2025-07-28 | 40.61 | 41.23 | 0.69 | 1.70% | 40.61 | 41.64 | 21808 | 8965 | 4.40% |
| 2025-07-25 | 40.50 | 40.54 | -0.08 | -0.20% | 39.90 | 40.94 | 29164 | 11769 | 5.89% |
| 2025-07-24 | 41.14 | 40.62 | -0.52 | -1.26% | 40.30 | 41.68 | 33320 | 13632 | 6.73% |
| 2025-07-23 | 42.30 | 41.14 | -1.41 | -3.31% | 41.00 | 42.34 | 31940 | 13255 | 6.45% |
| 2025-07-22 | 41.50 | 42.55 | 0.90 | 2.16% | 41.40 | 43.20 | 39292 | 16668 | 7.93% |
| 2025-07-21 | 41.63 | 41.65 | -0.25 | -0.60% | 40.96 | 42.09 | 29191 | 12098 | 5.89% |
| 2025-07-18 | 42.76 | 41.90 | -0.86 | -2.01% | 41.33 | 43.00 | 35557 | 14897 | 7.18% |
| 2025-07-17 | 41.73 | 42.76 | 0.61 | 1.45% | 41.52 | 43.39 | 39688 | 16930 | 8.01% |
| 2025-07-16 | 41.20 | 42.15 | 1.18 | 2.88% | 41.17 | 42.90 | 58248 | 24571 | 11.76% |
| 2025-07-15 | 38.88 | 40.97 | 2.40 | 6.22% | 38.49 | 41.99 | 71407 | 28813 | 14.41% |
| 2025-07-14 | 37.99 | 38.57 | 0.11 | 0.29% | 37.65 | 39.58 | 41292 | 15993 | 8.34% |
| 2025-07-11 | 36.80 | 38.46 | 1.79 | 4.88% | 36.51 | 38.68 | 40529 | 15407 | 8.18% |
| 2025-07-10 | 36.71 | 36.67 | -0.32 | -0.87% | 36.28 | 37.38 | 15791 | 5795 | 3.19% |
| 2025-07-09 | 37.20 | 36.99 | -0.18 | -0.48% | 36.70 | 37.62 | 16134 | 5976 | 3.26% |
| 2025-07-08 | 36.34 | 37.17 | 0.64 | 1.75% | 36.04 | 37.55 | 25666 | 9476 | 5.18% |
| 2025-07-07 | 34.99 | 36.53 | 1.52 | 4.34% | 34.85 | 36.70 | 28890 | 10385 | 5.83% |
| 2025-07-04 | 35.80 | 35.01 | -0.63 | -1.77% | 34.87 | 35.83 | 18664 | 6565 | 3.77% |
| 2025-07-03 | 35.80 | 35.64 | -0.16 | -0.45% | 35.52 | 36.62 | 20214 | 7276 | 4.08% |
| 2025-07-02 | 36.96 | 35.80 | -1.19 | -3.22% | 35.56 | 37.42 | 27397 | 9971 | 5.53% |
| 2025-07-01 | 35.70 | 36.99 | 1.44 | 4.05% | 35.36 | 37.30 | 37553 | 13709 | 7.58% |
| 2025-06-30 | 33.81 | 35.55 | 1.66 | 4.90% | 33.81 | 35.86 | 38701 | 13630 | 7.81% |
| 2025-06-27 | 33.98 | 33.89 | 0.10 | 0.30% | 33.53 | 34.35 | 12261 | 4167 | 2.48% |
| 2025-06-26 | 34.29 | 33.79 | -0.40 | -1.17% | 33.21 | 34.29 | 15451 | 5192 | 3.12% |
| 2025-06-25 | 34.01 | 34.19 | 0.21 | 0.62% | 33.75 | 34.53 | 18884 | 6439 | 3.81% |
| 2025-06-24 | 33.01 | 33.98 | 1.27 | 3.88% | 32.57 | 34.70 | 24937 | 8412 | 5.03% |
| 2025-06-23 | 32.19 | 32.71 | 0.38 | 1.18% | 32.19 | 32.89 | 16125 | 5254 | 3.25% |
| 2025-06-20 | 32.81 | 32.33 | -0.38 | -1.16% | 32.19 | 33.09 | 12173 | 3957 | 2.46% |
| 2025-06-19 | 33.01 | 32.71 | -0.39 | -1.18% | 32.56 | 33.65 | 19845 | 6561 | 4.01% |
| 2025-06-18 | 34.15 | 33.10 | -0.69 | -2.04% | 32.63 | 34.15 | 28038 | 9268 | 5.66% |
| 2025-06-17 | 34.53 | 33.79 | -0.81 | -2.34% | 33.76 | 35.17 | 19400 | 6676 | 3.92% |
| 2025-06-16 | 34.87 | 35.10 | 0.12 | 0.34% | 33.97 | 35.20 | 27716 | 9595 | 5.59% |
| 2025-06-13 | 34.63 | 34.98 | 0.11 | 0.32% | 33.82 | 35.06 | 29075 | 10015 | 5.87% |
| 2025-06-12 | 34.75 | 34.87 | 0.13 | 0.37% | 34.65 | 35.55 | 16536 | 5789 | 3.34% |
| 2025-06-11 | 34.81 | 34.74 | -0.06 | -0.17% | 34.64 | 35.48 | 20526 | 7175 | 4.14% |
| 2025-06-10 | 35.70 | 34.80 | -1.06 | -2.96% | 34.36 | 35.80 | 30087 | 10526 | 6.07% |
| 2025-06-09 | 35.99 | 35.86 | 0.15 | 0.42% | 35.35 | 36.38 | 28280 | 10115 | 5.71% |