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 | 47.99 | 47.98 | -0.01 | -0.02% | 47.62 | 48.47 | 4087 | 1960 | 1.29% |
| 2025-09-15 | 48.96 | 47.99 | -0.74 | -1.52% | 47.85 | 48.99 | 4102 | 1975 | 1.30% |
| 2025-09-12 | 49.20 | 48.73 | -0.36 | -0.73% | 48.01 | 49.56 | 4335 | 2114 | 1.37% |
| 2025-09-11 | 48.44 | 49.09 | 0.33 | 0.68% | 47.88 | 49.74 | 4682 | 2291 | 1.48% |
| 2025-09-10 | 49.50 | 48.76 | -0.70 | -1.42% | 48.42 | 50.00 | 5439 | 2660 | 1.72% |
| 2025-09-09 | 50.50 | 49.46 | -1.25 | -2.46% | 49.30 | 50.75 | 7836 | 3921 | 2.48% |
| 2025-09-08 | 50.10 | 50.71 | 0.86 | 1.73% | 49.96 | 51.36 | 8232 | 4178 | 2.60% |
| 2025-09-05 | 49.99 | 49.85 | 0.34 | 0.69% | 49.52 | 50.48 | 7693 | 3843 | 2.43% |
| 2025-09-04 | 51.50 | 49.51 | -1.77 | -3.45% | 48.98 | 51.88 | 7611 | 3844 | 2.41% |
| 2025-09-03 | 52.80 | 51.28 | -1.29 | -2.45% | 50.61 | 53.89 | 8687 | 4539 | 2.75% |
| 2025-09-02 | 53.53 | 52.57 | -0.96 | -1.79% | 51.40 | 54.00 | 11020 | 5805 | 3.48% |
| 2025-09-01 | 54.40 | 53.53 | -1.03 | -1.89% | 52.96 | 54.80 | 8275 | 4446 | 2.62% |
| 2025-08-29 | 53.93 | 54.56 | 1.06 | 1.98% | 52.57 | 56.00 | 13376 | 7310 | 4.23% |
| 2025-08-28 | 53.41 | 53.50 | -0.07 | -0.13% | 51.69 | 55.05 | 10864 | 5816 | 3.43% |
| 2025-08-27 | 55.49 | 53.57 | -1.91 | -3.44% | 53.16 | 55.55 | 13409 | 7323 | 4.24% |
| 2025-08-26 | 55.45 | 55.48 | -0.02 | -0.04% | 54.19 | 56.34 | 14306 | 7906 | 4.52% |
| 2025-08-25 | 52.86 | 55.50 | 2.67 | 5.05% | 52.00 | 57.20 | 15411 | 8383 | 4.87% |
| 2025-08-22 | 51.77 | 52.83 | 1.05 | 2.03% | 50.88 | 53.00 | 7972 | 4148 | 2.52% |
| 2025-08-21 | 51.15 | 51.78 | 0.88 | 1.73% | 50.96 | 52.17 | 6537 | 3378 | 2.07% |
| 2025-08-20 | 51.58 | 50.90 | -0.68 | -1.32% | 50.52 | 52.04 | 4613 | 2356 | 1.46% |
| 2025-08-19 | 51.76 | 51.58 | -0.21 | -0.41% | 50.86 | 52.29 | 7124 | 3659 | 2.25% |
| 2025-08-18 | 51.98 | 51.79 | 0.54 | 1.05% | 50.90 | 52.08 | 8629 | 4437 | 2.73% |
| 2025-08-15 | 49.20 | 51.25 | 1.86 | 3.77% | 49.05 | 51.86 | 9419 | 4760 | 2.98% |
| 2025-08-14 | 50.92 | 49.39 | -1.58 | -3.10% | 49.26 | 51.28 | 8708 | 4365 | 2.75% |
| 2025-08-13 | 51.93 | 50.97 | -0.67 | -1.30% | 50.20 | 51.96 | 10553 | 5374 | 3.34% |
| 2025-08-12 | 53.09 | 51.64 | -1.42 | -2.68% | 51.33 | 53.78 | 8205 | 4292 | 2.59% |
| 2025-08-11 | 52.26 | 53.06 | 1.06 | 2.04% | 52.02 | 53.50 | 7299 | 3868 | 2.31% |
| 2025-08-08 | 52.98 | 52.00 | -0.55 | -1.05% | 51.70 | 53.53 | 9908 | 5184 | 3.13% |
| 2025-08-07 | 53.50 | 52.55 | -1.35 | -2.50% | 52.34 | 54.68 | 8495 | 4522 | 2.68% |
| 2025-08-06 | 55.30 | 53.90 | -1.10 | -2.00% | 53.49 | 57.35 | 13450 | 7343 | 4.25% |
| 2025-08-05 | 55.30 | 55.00 | -0.39 | -0.70% | 53.89 | 57.86 | 11375 | 6309 | 3.60% |
| 2025-08-04 | 53.30 | 55.39 | 2.16 | 4.06% | 52.25 | 56.45 | 14875 | 8107 | 4.70% |
| 2025-08-01 | 53.78 | 53.23 | 0.41 | 0.78% | 52.49 | 55.20 | 9937 | 5324 | 3.14% |
| 2025-07-31 | 53.00 | 52.82 | -0.37 | -0.70% | 52.40 | 54.60 | 11797 | 6327 | 3.73% |
| 2025-07-30 | 51.79 | 53.19 | 1.04 | 1.99% | 51.23 | 54.49 | 16338 | 8714 | 5.16% |
| 2025-07-29 | 54.61 | 52.15 | -4.30 | -7.62% | 51.20 | 54.75 | 21390 | 11141 | 6.76% |
| 2025-07-28 | 58.17 | 56.45 | -0.24 | -0.42% | 54.70 | 59.17 | 19270 | 10943 | 6.09% |
| 2025-07-25 | 57.58 | 56.69 | -3.91 | -6.45% | 56.10 | 60.26 | 22753 | 13121 | 7.21% |
| 2025-07-24 | 54.02 | 60.60 | 9.09 | 17.65% | 53.50 | 60.60 | 31032 | 17761 | 9.83% |
| 2025-07-23 | 47.01 | 51.51 | 3.99 | 8.40% | 46.81 | 51.51 | 16122 | 8016 | 5.11% |
| 2025-07-22 | 47.51 | 47.52 | -0.35 | -0.73% | 46.34 | 48.24 | 8242 | 3894 | 2.61% |
| 2025-07-21 | 45.46 | 47.87 | 3.52 | 7.94% | 45.46 | 49.98 | 13870 | 6631 | 4.39% |
| 2025-07-18 | 43.68 | 44.35 | 0.66 | 1.51% | 43.09 | 44.58 | 4053 | 1788 | 1.28% |
| 2025-07-17 | 43.05 | 43.69 | 0.85 | 1.98% | 42.41 | 44.00 | 3023 | 1306 | 0.96% |
| 2025-07-16 | 42.03 | 42.84 | 0.74 | 1.76% | 42.03 | 42.88 | 2750 | 1170 | 0.87% |
| 2025-07-15 | 42.58 | 42.10 | -0.48 | -1.13% | 41.19 | 42.58 | 2788 | 1169 | 0.88% |
| 2025-07-14 | 41.90 | 42.58 | 0.76 | 1.82% | 41.51 | 42.60 | 2970 | 1256 | 0.94% |
| 2025-07-11 | 41.55 | 41.82 | 0.36 | 0.87% | 41.01 | 41.99 | 2551 | 1058 | 0.81% |
| 2025-07-10 | 41.66 | 41.46 | -0.44 | -1.05% | 41.09 | 41.71 | 1553 | 642 | 0.49% |
| 2025-07-09 | 42.18 | 41.90 | -0.06 | -0.14% | 41.27 | 42.18 | 1475 | 616 | 0.47% |
| 2025-07-08 | 41.80 | 41.96 | 0.19 | 0.45% | 41.50 | 42.11 | 1663 | 695 | 0.53% |
| 2025-07-07 | 41.44 | 41.77 | 0.48 | 1.16% | 41.05 | 42.10 | 2221 | 924 | 0.70% |
| 2025-07-04 | 41.91 | 41.29 | -0.41 | -0.98% | 41.02 | 41.91 | 1950 | 805 | 0.62% |
| 2025-07-03 | 41.66 | 41.70 | 0.17 | 0.41% | 41.27 | 42.16 | 2131 | 891 | 0.67% |
| 2025-07-02 | 42.10 | 41.53 | -0.47 | -1.12% | 41.14 | 42.21 | 1987 | 825 | 0.63% |
| 2025-07-01 | 42.00 | 42.00 | -0.03 | -0.07% | 41.55 | 42.48 | 2123 | 892 | 0.67% |
| 2025-06-30 | 40.79 | 42.03 | 1.62 | 4.01% | 40.41 | 42.24 | 3726 | 1546 | 1.18% |
| 2025-06-27 | 40.65 | 40.41 | 0.10 | 0.25% | 40.34 | 40.86 | 2433 | 988 | 0.77% |
| 2025-06-26 | 40.71 | 40.41 | -0.31 | -0.76% | 40.14 | 40.87 | 1799 | 727 | 0.57% |
| 2025-06-25 | 40.80 | 40.72 | 0.04 | 0.10% | 40.19 | 40.98 | 3270 | 1327 | 1.04% |
| 2025-06-24 | 40.06 | 40.68 | 0.74 | 1.85% | 39.76 | 40.69 | 2528 | 1020 | 0.80% |
| 2025-06-23 | 37.94 | 39.94 | 1.81 | 4.75% | 37.94 | 39.98 | 3351 | 1313 | 1.06% |
| 2025-06-20 | 38.33 | 38.13 | 0.04 | 0.11% | 38.04 | 38.88 | 2186 | 839 | 0.69% |
| 2025-06-19 | 39.43 | 38.09 | -1.16 | -2.96% | 38.00 | 39.43 | 2994 | 1154 | 0.95% |
| 2025-06-18 | 39.99 | 39.25 | -0.56 | -1.41% | 38.83 | 39.99 | 2871 | 1126 | 0.91% |
| 2025-06-17 | 40.24 | 39.81 | -0.27 | -0.67% | 39.41 | 40.49 | 2363 | 942 | 0.75% |
| 2025-06-16 | 40.57 | 40.08 | 0.28 | 0.70% | 39.57 | 40.57 | 2741 | 1097 | 0.87% |
| 2025-06-13 | 40.78 | 39.80 | -1.02 | -2.50% | 39.68 | 40.85 | 2797 | 1119 | 0.89% |
| 2025-06-12 | 39.51 | 40.82 | 0.83 | 2.08% | 39.51 | 40.85 | 3351 | 1356 | 1.06% |
| 2025-06-11 | 39.76 | 39.99 | 0.14 | 0.35% | 39.76 | 40.49 | 2468 | 991 | 0.78% |
| 2025-06-10 | 40.26 | 39.85 | -0.23 | -0.57% | 39.51 | 40.27 | 3118 | 1243 | 0.99% |
| 2025-06-09 | 40.10 | 40.08 | 0.00 | 0.00% | 39.86 | 40.28 | 2623 | 1051 | 0.83% |