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 | 50.00 | 54.14 | 4.19 | 8.39% | 49.73 | 54.95 | 182521 | 96459 | 6.98% |
| 2025-09-15 | 48.60 | 49.95 | 1.37 | 2.82% | 48.38 | 50.47 | 92137 | 45882 | 3.52% |
| 2025-09-12 | 48.37 | 48.58 | -0.09 | -0.18% | 48.27 | 49.35 | 54011 | 26388 | 2.06% |
| 2025-09-11 | 47.10 | 48.67 | 1.37 | 2.90% | 46.54 | 49.30 | 54712 | 26317 | 2.09% |
| 2025-09-10 | 47.03 | 47.30 | -0.27 | -0.57% | 47.03 | 48.64 | 40678 | 19453 | 1.55% |
| 2025-09-09 | 48.65 | 47.57 | -0.93 | -1.92% | 47.33 | 48.78 | 53223 | 25558 | 2.03% |
| 2025-09-08 | 48.86 | 48.50 | -0.22 | -0.45% | 47.94 | 49.27 | 88699 | 43041 | 3.39% |
| 2025-09-05 | 44.31 | 48.72 | 4.43 | 10.00% | 44.31 | 48.72 | 73474 | 34663 | 2.81% |
| 2025-09-04 | 46.31 | 44.29 | -2.00 | -4.32% | 43.54 | 47.00 | 67676 | 30664 | 2.59% |
| 2025-09-03 | 47.20 | 46.29 | -1.22 | -2.57% | 46.07 | 47.92 | 53604 | 25101 | 2.05% |
| 2025-09-02 | 50.67 | 47.51 | -3.17 | -6.25% | 46.71 | 51.15 | 116527 | 56538 | 4.45% |
| 2025-09-01 | 49.19 | 50.68 | 1.50 | 3.05% | 48.80 | 51.50 | 101752 | 51358 | 3.89% |
| 2025-08-29 | 49.00 | 49.18 | 0.04 | 0.08% | 48.16 | 49.60 | 66270 | 32448 | 2.53% |
| 2025-08-28 | 46.80 | 49.14 | 2.34 | 5.00% | 46.52 | 50.51 | 125596 | 61000 | 4.80% |
| 2025-08-27 | 48.43 | 46.80 | -1.41 | -2.92% | 46.72 | 49.15 | 94328 | 45249 | 3.61% |
| 2025-08-26 | 49.75 | 48.21 | -1.48 | -2.98% | 48.16 | 50.90 | 109938 | 54331 | 4.20% |
| 2025-08-25 | 50.00 | 49.69 | -0.86 | -1.70% | 48.89 | 52.10 | 132164 | 66482 | 5.05% |
| 2025-08-22 | 49.50 | 50.55 | 2.50 | 5.20% | 49.50 | 52.76 | 185623 | 93779 | 7.10% |
| 2025-08-21 | 46.01 | 48.05 | 1.53 | 3.29% | 45.51 | 50.70 | 169824 | 80674 | 6.49% |
| 2025-08-20 | 48.56 | 46.52 | 0.28 | 0.61% | 44.51 | 48.56 | 157867 | 72498 | 6.03% |
| 2025-08-19 | 42.32 | 46.24 | 4.20 | 9.99% | 42.10 | 46.24 | 112622 | 50212 | 4.31% |
| 2025-08-18 | 42.37 | 42.04 | 0.07 | 0.17% | 41.05 | 42.60 | 78339 | 32603 | 2.99% |
| 2025-08-15 | 40.08 | 41.97 | 1.82 | 4.53% | 40.00 | 42.42 | 78524 | 32571 | 3.00% |
| 2025-08-14 | 41.34 | 40.15 | -1.27 | -3.07% | 39.73 | 41.56 | 55455 | 22435 | 2.12% |
| 2025-08-13 | 40.80 | 41.42 | 0.62 | 1.52% | 40.29 | 41.49 | 57458 | 23501 | 2.20% |
| 2025-08-12 | 41.11 | 40.80 | -0.74 | -1.78% | 40.42 | 41.51 | 49226 | 20091 | 1.88% |
| 2025-08-11 | 42.40 | 41.54 | -0.46 | -1.10% | 40.76 | 42.40 | 66207 | 27355 | 2.53% |
| 2025-08-08 | 42.20 | 42.00 | -0.24 | -0.57% | 41.60 | 42.96 | 43714 | 18420 | 1.67% |
| 2025-08-07 | 42.30 | 42.24 | 0.00 | 0.00% | 41.60 | 42.75 | 49656 | 20890 | 1.90% |
| 2025-08-06 | 41.65 | 42.24 | 0.60 | 1.44% | 41.48 | 42.41 | 39452 | 16576 | 1.51% |
| 2025-08-05 | 41.28 | 41.64 | 0.34 | 0.82% | 40.71 | 41.98 | 45611 | 18843 | 1.74% |
| 2025-08-04 | 40.30 | 41.30 | 0.78 | 1.92% | 39.72 | 41.57 | 37886 | 15409 | 1.45% |
| 2025-08-01 | 40.73 | 40.52 | 0.16 | 0.40% | 40.19 | 41.20 | 41830 | 16992 | 1.60% |
| 2025-07-31 | 41.53 | 40.36 | -1.17 | -2.82% | 40.18 | 42.38 | 65321 | 26894 | 2.50% |
| 2025-07-30 | 42.21 | 41.53 | -0.75 | -1.77% | 41.08 | 42.71 | 58108 | 24286 | 2.22% |
| 2025-07-29 | 40.57 | 42.28 | 1.71 | 4.21% | 40.37 | 43.21 | 102190 | 42745 | 3.91% |
| 2025-07-28 | 39.53 | 40.57 | 1.00 | 2.53% | 38.89 | 40.82 | 58939 | 23591 | 2.25% |
| 2025-07-25 | 39.78 | 39.57 | -0.21 | -0.53% | 39.32 | 40.12 | 48715 | 19328 | 1.86% |
| 2025-07-24 | 38.41 | 39.78 | 1.34 | 3.49% | 38.25 | 39.86 | 72125 | 28420 | 2.76% |
| 2025-07-23 | 39.24 | 38.44 | -0.55 | -1.41% | 38.25 | 39.28 | 42759 | 16526 | 1.63% |
| 2025-07-22 | 38.85 | 38.99 | -0.10 | -0.26% | 38.73 | 39.95 | 53751 | 21085 | 2.05% |
| 2025-07-21 | 39.39 | 39.09 | -0.78 | -1.96% | 37.53 | 39.50 | 84310 | 32475 | 3.22% |
| 2025-07-18 | 40.37 | 39.87 | -0.59 | -1.46% | 39.60 | 40.60 | 55476 | 22179 | 2.12% |
| 2025-07-17 | 38.32 | 40.46 | 2.28 | 5.97% | 38.17 | 40.58 | 109345 | 43361 | 4.18% |
| 2025-07-16 | 38.15 | 38.18 | -0.05 | -0.13% | 37.75 | 38.64 | 26700 | 10201 | 1.02% |
| 2025-07-15 | 38.50 | 38.23 | -0.72 | -1.85% | 37.75 | 38.98 | 48613 | 18604 | 1.86% |
| 2025-07-14 | 39.54 | 38.95 | -0.39 | -0.99% | 38.09 | 39.76 | 69400 | 26861 | 2.65% |
| 2025-07-11 | 39.01 | 39.34 | 0.33 | 0.85% | 39.01 | 40.16 | 101699 | 40212 | 3.89% |
| 2025-07-10 | 37.63 | 39.01 | 1.27 | 3.37% | 37.60 | 39.62 | 73466 | 28376 | 2.81% |
| 2025-07-09 | 38.10 | 37.74 | -0.65 | -1.69% | 37.70 | 38.78 | 42777 | 16296 | 1.64% |
| 2025-07-08 | 37.35 | 38.39 | 1.18 | 3.17% | 37.15 | 39.20 | 70262 | 26745 | 2.69% |
| 2025-07-07 | 37.70 | 37.36 | -0.52 | -1.37% | 37.25 | 38.01 | 43631 | 16352 | 1.67% |
| 2025-07-04 | 38.71 | 37.88 | -1.22 | -3.12% | 37.50 | 39.66 | 80057 | 30585 | 3.06% |
| 2025-07-03 | 39.04 | 39.10 | -0.06 | -0.15% | 38.38 | 40.18 | 92890 | 36511 | 3.55% |
| 2025-07-02 | 38.13 | 39.16 | 1.17 | 3.08% | 37.91 | 40.40 | 115618 | 45314 | 4.42% |
| 2025-07-01 | 38.18 | 37.99 | -0.34 | -0.89% | 37.01 | 38.30 | 50145 | 18847 | 1.92% |
| 2025-06-30 | 38.10 | 38.33 | 0.41 | 1.08% | 37.76 | 38.99 | 71305 | 27364 | 2.73% |
| 2025-06-27 | 38.96 | 37.92 | -1.06 | -2.72% | 37.77 | 39.11 | 60004 | 22929 | 2.29% |
| 2025-06-26 | 39.65 | 38.98 | -0.69 | -1.74% | 38.92 | 40.13 | 36534 | 14348 | 1.40% |
| 2025-06-25 | 39.64 | 39.67 | 0.14 | 0.35% | 39.21 | 40.60 | 52216 | 20773 | 2.00% |
| 2025-06-24 | 38.91 | 39.53 | 0.58 | 1.49% | 38.19 | 40.29 | 61010 | 24172 | 2.33% |
| 2025-06-23 | 38.50 | 38.95 | -0.16 | -0.41% | 38.50 | 40.16 | 38464 | 15040 | 1.47% |
| 2025-06-20 | 38.82 | 39.11 | 0.09 | 0.23% | 38.82 | 39.77 | 52257 | 20552 | 2.00% |
| 2025-06-19 | 39.25 | 39.02 | -0.39 | -0.99% | 38.50 | 40.69 | 57568 | 22773 | 2.20% |
| 2025-06-18 | 40.00 | 39.41 | -0.77 | -1.92% | 39.26 | 40.48 | 49067 | 19472 | 1.88% |
| 2025-06-17 | 40.66 | 40.18 | -0.52 | -1.28% | 39.59 | 41.50 | 73939 | 30022 | 2.83% |
| 2025-06-16 | 39.84 | 40.70 | 0.62 | 1.55% | 39.73 | 41.17 | 65076 | 26418 | 2.49% |
| 2025-06-13 | 41.00 | 40.08 | -0.95 | -2.32% | 39.11 | 41.10 | 113850 | 45622 | 4.35% |
| 2025-06-12 | 42.76 | 41.03 | 2.16 | 5.56% | 40.80 | 42.76 | 258063 | 108825 | 9.86% |
| 2025-06-11 | 38.87 | 38.87 | 3.53 | 9.99% | 38.87 | 38.87 | 15249 | 5927 | 0.58% |
| 2025-06-10 | 34.95 | 35.34 | 0.36 | 1.03% | 34.53 | 35.58 | 52988 | 18597 | 2.03% |
| 2025-06-09 | 34.59 | 34.98 | 0.32 | 0.92% | 34.01 | 35.00 | 42986 | 14902 | 1.64% |