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 | 50.49 | 51.27 | 1.07 | 2.13% | 49.55 | 52.35 | 179095 | 90891 | 3.54% |
| 2025-09-15 | 51.20 | 50.20 | -1.00 | -1.95% | 50.05 | 51.33 | 74901 | 37894 | 1.48% |
| 2025-09-12 | 52.10 | 51.20 | -0.80 | -1.54% | 51.18 | 52.16 | 62820 | 32421 | 1.24% |
| 2025-09-11 | 51.96 | 52.00 | 0.05 | 0.10% | 51.43 | 52.20 | 57044 | 29544 | 1.13% |
| 2025-09-10 | 52.58 | 51.95 | -0.71 | -1.35% | 51.67 | 52.66 | 32299 | 16828 | 0.64% |
| 2025-09-09 | 52.01 | 52.66 | 0.21 | 0.40% | 52.01 | 52.89 | 45146 | 23673 | 0.89% |
| 2025-09-08 | 51.95 | 52.45 | 0.70 | 1.35% | 51.93 | 52.77 | 54228 | 28380 | 1.07% |
| 2025-09-05 | 50.43 | 51.75 | 1.37 | 2.72% | 50.11 | 51.90 | 54938 | 28210 | 1.08% |
| 2025-09-04 | 51.86 | 50.38 | -1.50 | -2.89% | 49.92 | 51.99 | 69437 | 35308 | 1.37% |
| 2025-09-03 | 53.14 | 51.88 | -1.26 | -2.37% | 51.42 | 53.52 | 80904 | 42086 | 1.60% |
| 2025-09-02 | 53.91 | 53.14 | -0.77 | -1.43% | 52.65 | 54.20 | 56032 | 29816 | 1.11% |
| 2025-09-01 | 54.60 | 53.91 | -0.45 | -0.83% | 53.68 | 54.84 | 62278 | 33675 | 1.23% |
| 2025-08-29 | 54.03 | 54.36 | 0.35 | 0.65% | 53.52 | 54.96 | 56868 | 30848 | 1.12% |
| 2025-08-28 | 53.61 | 54.01 | 0.41 | 0.76% | 52.89 | 54.72 | 79036 | 42586 | 1.56% |
| 2025-08-27 | 55.59 | 53.60 | -1.96 | -3.53% | 53.00 | 56.59 | 94299 | 52045 | 1.86% |
| 2025-08-26 | 55.00 | 55.56 | 0.39 | 0.71% | 54.81 | 55.65 | 52129 | 28851 | 1.03% |
| 2025-08-25 | 53.98 | 55.17 | 1.18 | 2.19% | 53.93 | 55.88 | 86745 | 47903 | 1.71% |
| 2025-08-22 | 54.20 | 53.99 | -0.12 | -0.22% | 53.59 | 54.57 | 65966 | 35582 | 1.30% |
| 2025-08-21 | 53.99 | 54.11 | -0.01 | -0.02% | 53.91 | 54.78 | 49840 | 27070 | 0.98% |
| 2025-08-20 | 53.69 | 54.12 | -0.01 | -0.02% | 53.16 | 54.13 | 51487 | 27649 | 1.02% |
| 2025-08-19 | 54.70 | 54.13 | -0.65 | -1.19% | 53.58 | 54.88 | 66232 | 35784 | 1.31% |
| 2025-08-18 | 54.70 | 54.78 | -0.14 | -0.25% | 54.21 | 55.29 | 87383 | 47819 | 1.73% |
| 2025-08-15 | 52.34 | 54.92 | 2.16 | 4.09% | 52.31 | 55.58 | 117920 | 64151 | 2.33% |
| 2025-08-14 | 53.08 | 52.76 | -0.47 | -0.88% | 52.66 | 54.04 | 87602 | 46663 | 1.73% |
| 2025-08-13 | 51.98 | 53.23 | 1.38 | 2.66% | 51.87 | 53.53 | 87768 | 46631 | 1.73% |
| 2025-08-12 | 51.65 | 51.85 | 0.06 | 0.12% | 51.21 | 52.30 | 55030 | 28464 | 1.09% |
| 2025-08-11 | 51.83 | 51.79 | -0.03 | -0.06% | 51.42 | 52.00 | 53925 | 27874 | 1.06% |
| 2025-08-08 | 49.75 | 51.82 | 2.01 | 4.04% | 49.70 | 51.95 | 112758 | 57759 | 2.23% |
| 2025-08-07 | 50.36 | 49.81 | -0.51 | -1.01% | 49.47 | 50.55 | 46143 | 22991 | 0.91% |
| 2025-08-06 | 50.07 | 50.32 | 0.23 | 0.46% | 49.66 | 50.60 | 52077 | 26031 | 1.03% |
| 2025-08-05 | 48.90 | 50.09 | 1.18 | 2.41% | 48.68 | 50.09 | 66315 | 32859 | 1.31% |
| 2025-08-04 | 48.66 | 48.91 | -0.27 | -0.55% | 48.29 | 49.20 | 57907 | 28217 | 1.14% |
| 2025-08-01 | 49.00 | 49.18 | -0.30 | -0.61% | 48.99 | 49.75 | 50801 | 25051 | 1.00% |
| 2025-07-31 | 50.20 | 49.48 | -0.92 | -1.83% | 49.30 | 50.52 | 77766 | 38737 | 1.54% |
| 2025-07-30 | 51.64 | 50.40 | -1.34 | -2.59% | 50.13 | 51.64 | 93543 | 47446 | 1.85% |
| 2025-07-29 | 51.10 | 51.74 | 0.25 | 0.49% | 51.02 | 52.16 | 73499 | 37922 | 1.45% |
| 2025-07-28 | 55.90 | 51.49 | -1.79 | -3.36% | 51.01 | 55.95 | 168709 | 87957 | 3.33% |
| 2025-07-25 | 52.67 | 53.28 | 0.99 | 1.89% | 52.67 | 53.96 | 117203 | 62400 | 2.31% |
| 2025-07-24 | 49.24 | 52.29 | 2.90 | 5.87% | 49.15 | 53.14 | 174638 | 89938 | 3.45% |
| 2025-07-23 | 50.00 | 49.39 | -0.04 | -0.08% | 49.31 | 50.82 | 111079 | 55470 | 2.19% |
| 2025-07-22 | 49.60 | 49.43 | 0.19 | 0.39% | 48.65 | 49.69 | 87775 | 43083 | 1.73% |
| 2025-07-21 | 48.94 | 49.24 | 0.59 | 1.21% | 48.43 | 49.49 | 74688 | 36554 | 1.48% |
| 2025-07-18 | 48.00 | 48.65 | 0.54 | 1.12% | 47.90 | 48.73 | 48388 | 23438 | 0.96% |
| 2025-07-17 | 48.61 | 48.11 | -0.38 | -0.78% | 47.75 | 48.75 | 53106 | 25497 | 1.05% |
| 2025-07-16 | 47.84 | 48.49 | 0.80 | 1.68% | 47.84 | 49.50 | 75773 | 36868 | 1.50% |
| 2025-07-15 | 46.85 | 47.69 | 0.79 | 1.68% | 46.75 | 48.29 | 84245 | 40153 | 1.66% |
| 2025-07-14 | 46.75 | 46.90 | 0.20 | 0.43% | 46.51 | 47.08 | 39687 | 18586 | 0.78% |
| 2025-07-11 | 46.60 | 46.70 | 0.20 | 0.43% | 46.41 | 47.10 | 58465 | 27362 | 1.15% |
| 2025-07-10 | 45.86 | 46.50 | 0.64 | 1.40% | 45.82 | 47.23 | 66778 | 31206 | 1.32% |
| 2025-07-09 | 46.30 | 45.86 | -0.43 | -0.93% | 45.74 | 46.54 | 41029 | 18925 | 0.81% |
| 2025-07-08 | 45.70 | 46.29 | 0.40 | 0.87% | 45.68 | 46.49 | 37399 | 17300 | 0.74% |
| 2025-07-07 | 46.70 | 45.89 | -1.20 | -2.55% | 45.86 | 46.76 | 49854 | 22996 | 0.98% |
| 2025-07-04 | 46.62 | 47.09 | 0.26 | 0.56% | 46.46 | 47.50 | 61782 | 29028 | 1.22% |
| 2025-07-03 | 45.91 | 46.83 | 0.70 | 1.52% | 45.91 | 47.21 | 57396 | 26794 | 1.13% |
| 2025-07-02 | 46.28 | 46.13 | -0.38 | -0.82% | 45.87 | 46.73 | 47901 | 22141 | 0.95% |
| 2025-07-01 | 47.45 | 46.51 | -0.89 | -1.88% | 46.39 | 47.65 | 62972 | 29437 | 1.24% |
| 2025-06-30 | 44.81 | 47.40 | 2.60 | 5.80% | 44.77 | 47.79 | 134831 | 63185 | 2.66% |
| 2025-06-27 | 43.78 | 44.80 | 1.06 | 2.42% | 43.59 | 45.57 | 70088 | 31351 | 1.38% |
| 2025-06-26 | 44.19 | 43.74 | -0.45 | -1.02% | 43.69 | 44.45 | 39222 | 17251 | 0.77% |
| 2025-06-25 | 43.62 | 44.19 | 0.65 | 1.49% | 43.27 | 44.22 | 47760 | 20949 | 0.94% |
| 2025-06-24 | 42.69 | 43.54 | 1.01 | 2.37% | 42.64 | 43.54 | 48696 | 21054 | 0.96% |
| 2025-06-23 | 42.36 | 42.53 | -0.18 | -0.42% | 42.11 | 42.68 | 31196 | 13236 | 0.62% |
| 2025-06-20 | 42.66 | 42.71 | -0.17 | -0.40% | 42.66 | 43.19 | 43885 | 18832 | 0.87% |
| 2025-06-19 | 43.41 | 42.88 | -0.71 | -1.63% | 42.72 | 43.70 | 51855 | 22320 | 1.02% |
| 2025-06-18 | 43.75 | 43.59 | -0.11 | -0.25% | 43.55 | 44.28 | 37911 | 16648 | 0.75% |
| 2025-06-17 | 44.70 | 44.70 | 0.00 | 0.00% | 44.47 | 45.08 | 38958 | 17441 | 0.77% |
| 2025-06-16 | 44.63 | 44.70 | -0.12 | -0.27% | 44.31 | 44.90 | 44531 | 19868 | 0.88% |
| 2025-06-13 | 45.87 | 44.82 | -1.28 | -2.78% | 44.82 | 45.87 | 61359 | 27711 | 1.21% |
| 2025-06-12 | 46.16 | 46.10 | -0.36 | -0.77% | 45.99 | 46.76 | 43942 | 20350 | 0.87% |
| 2025-06-11 | 45.90 | 46.46 | 0.74 | 1.62% | 45.87 | 46.63 | 57053 | 26422 | 1.13% |
| 2025-06-10 | 46.25 | 45.72 | -0.26 | -0.57% | 45.30 | 47.26 | 77356 | 35827 | 1.53% |
| 2025-06-09 | 45.51 | 45.98 | 0.48 | 1.05% | 45.51 | 46.59 | 55022 | 25343 | 1.09% |