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 | 49.20 | 51.02 | 1.82 | 3.70% | 48.81 | 52.38 | 31803 | 16138 | 2.36% |
| 2025-09-15 | 49.00 | 49.20 | -0.02 | -0.04% | 47.85 | 49.48 | 21195 | 10317 | 1.57% |
| 2025-09-12 | 49.00 | 49.22 | -0.16 | -0.32% | 48.61 | 49.54 | 12262 | 6017 | 0.91% |
| 2025-09-11 | 50.27 | 49.38 | -1.32 | -2.60% | 48.80 | 50.60 | 28574 | 14126 | 2.12% |
| 2025-09-10 | 52.00 | 50.70 | -1.30 | -2.50% | 50.51 | 52.49 | 13209 | 6743 | 0.98% |
| 2025-09-09 | 51.99 | 52.00 | -0.15 | -0.29% | 50.80 | 53.72 | 31207 | 16348 | 2.32% |
| 2025-09-08 | 47.74 | 52.15 | 4.41 | 9.24% | 47.34 | 52.38 | 47967 | 24447 | 3.56% |
| 2025-09-05 | 47.41 | 47.74 | 0.27 | 0.57% | 46.70 | 47.89 | 14962 | 7075 | 1.11% |
| 2025-09-04 | 48.15 | 47.47 | -0.33 | -0.69% | 46.10 | 48.20 | 17780 | 8379 | 1.32% |
| 2025-09-03 | 49.19 | 47.80 | -1.30 | -2.65% | 47.59 | 50.10 | 11771 | 5719 | 0.87% |
| 2025-09-02 | 49.67 | 49.10 | -0.72 | -1.45% | 48.21 | 50.27 | 15248 | 7483 | 1.13% |
| 2025-09-01 | 48.50 | 49.82 | 1.40 | 2.89% | 47.82 | 50.28 | 24053 | 11867 | 1.79% |
| 2025-08-29 | 48.19 | 48.42 | 0.21 | 0.44% | 47.18 | 48.85 | 20096 | 9639 | 1.49% |
| 2025-08-28 | 49.15 | 48.21 | -1.19 | -2.41% | 47.65 | 49.55 | 19713 | 9548 | 1.46% |
| 2025-08-27 | 49.66 | 49.40 | -0.14 | -0.28% | 49.25 | 50.70 | 18610 | 9281 | 1.38% |
| 2025-08-26 | 50.26 | 49.54 | -0.85 | -1.69% | 49.34 | 50.26 | 17232 | 8569 | 1.28% |
| 2025-08-25 | 50.02 | 50.39 | 0.18 | 0.36% | 48.76 | 50.40 | 34129 | 16874 | 2.53% |
| 2025-08-22 | 50.35 | 50.21 | -0.29 | -0.57% | 49.37 | 50.64 | 20295 | 10109 | 1.51% |
| 2025-08-21 | 50.28 | 50.50 | 0.21 | 0.42% | 50.00 | 51.25 | 15246 | 7710 | 1.13% |
| 2025-08-20 | 51.00 | 50.29 | -1.06 | -2.06% | 49.70 | 51.48 | 17455 | 8764 | 1.30% |
| 2025-08-19 | 51.82 | 51.35 | -0.44 | -0.85% | 51.12 | 53.47 | 17657 | 9192 | 1.31% |
| 2025-08-18 | 50.12 | 51.79 | 1.74 | 3.48% | 49.69 | 52.28 | 24152 | 12368 | 1.79% |
| 2025-08-15 | 48.80 | 50.05 | 0.91 | 1.85% | 48.80 | 50.76 | 17288 | 8649 | 1.28% |
| 2025-08-14 | 52.52 | 49.14 | -4.15 | -7.79% | 49.02 | 52.57 | 47011 | 23425 | 3.49% |
| 2025-08-13 | 54.40 | 53.29 | -1.11 | -2.04% | 51.60 | 55.15 | 34486 | 18039 | 2.56% |
| 2025-08-12 | 54.50 | 54.40 | -0.34 | -0.62% | 53.48 | 56.25 | 23921 | 13132 | 1.78% |
| 2025-08-11 | 52.55 | 54.74 | 1.75 | 3.30% | 52.18 | 54.90 | 13356 | 7226 | 0.99% |
| 2025-08-08 | 51.23 | 52.99 | 1.67 | 3.25% | 50.15 | 52.99 | 13997 | 7287 | 1.04% |
| 2025-08-07 | 50.50 | 51.32 | 0.52 | 1.02% | 50.36 | 53.40 | 13098 | 6813 | 0.97% |
| 2025-08-06 | 50.77 | 50.80 | 0.55 | 1.09% | 49.78 | 51.80 | 13610 | 6912 | 1.01% |
| 2025-08-05 | 51.32 | 50.25 | -0.98 | -1.91% | 50.08 | 51.60 | 10331 | 5215 | 0.77% |
| 2025-08-04 | 50.08 | 51.23 | 1.10 | 2.19% | 49.02 | 52.00 | 12640 | 6364 | 0.94% |
| 2025-08-01 | 49.88 | 50.13 | -0.11 | -0.22% | 49.83 | 51.35 | 12422 | 6262 | 0.92% |
| 2025-07-31 | 49.94 | 50.24 | 0.56 | 1.13% | 49.34 | 51.86 | 14289 | 7267 | 1.06% |
| 2025-07-30 | 50.38 | 49.68 | -0.70 | -1.39% | 49.00 | 50.80 | 13222 | 6603 | 0.98% |
| 2025-07-29 | 49.78 | 50.38 | 0.67 | 1.35% | 48.98 | 50.63 | 18856 | 9410 | 1.40% |
| 2025-07-28 | 51.83 | 49.71 | -2.12 | -4.09% | 49.55 | 52.20 | 17101 | 8615 | 1.27% |
| 2025-07-25 | 49.95 | 51.83 | 1.84 | 3.68% | 49.51 | 52.39 | 19674 | 10156 | 1.46% |
| 2025-07-24 | 50.00 | 49.99 | 0.03 | 0.06% | 49.38 | 51.00 | 14282 | 7173 | 1.06% |
| 2025-07-23 | 48.50 | 49.96 | 1.20 | 2.46% | 48.19 | 50.40 | 22506 | 11166 | 1.67% |
| 2025-07-22 | 47.48 | 48.76 | 1.30 | 2.74% | 46.52 | 49.11 | 19801 | 9538 | 1.47% |
| 2025-07-21 | 45.55 | 47.46 | 2.33 | 5.16% | 45.20 | 47.87 | 27773 | 12961 | 2.06% |
| 2025-07-18 | 45.44 | 45.13 | -0.15 | -0.33% | 44.80 | 45.61 | 11667 | 5260 | 0.87% |
| 2025-07-17 | 45.15 | 45.28 | 0.00 | 0.00% | 44.97 | 45.84 | 14211 | 6432 | 1.06% |
| 2025-07-16 | 45.60 | 45.28 | -0.50 | -1.09% | 44.90 | 45.60 | 16122 | 7278 | 1.20% |
| 2025-07-15 | 45.77 | 45.78 | -0.04 | -0.09% | 44.80 | 46.11 | 13175 | 5977 | 0.98% |
| 2025-07-14 | 46.44 | 45.82 | -0.62 | -1.34% | 45.53 | 46.63 | 7374 | 3386 | 0.55% |
| 2025-07-11 | 46.53 | 46.44 | -0.41 | -0.88% | 46.18 | 47.07 | 7226 | 3355 | 0.54% |
| 2025-07-10 | 45.76 | 46.85 | 1.12 | 2.45% | 45.45 | 47.08 | 10004 | 4638 | 0.74% |
| 2025-07-09 | 45.70 | 45.73 | -0.37 | -0.80% | 45.23 | 46.08 | 9445 | 4310 | 0.70% |
| 2025-07-08 | 46.50 | 46.10 | -0.56 | -1.20% | 44.53 | 46.50 | 16435 | 7460 | 1.22% |
| 2025-07-07 | 46.85 | 46.66 | 0.42 | 0.91% | 46.40 | 48.15 | 14799 | 7007 | 1.10% |
| 2025-07-04 | 47.67 | 46.24 | -1.43 | -3.00% | 46.12 | 48.00 | 14002 | 6593 | 1.04% |
| 2025-07-03 | 48.15 | 47.67 | -0.50 | -1.04% | 47.30 | 48.31 | 8036 | 3826 | 0.60% |
| 2025-07-02 | 48.57 | 48.17 | -0.58 | -1.19% | 47.58 | 49.50 | 12078 | 5834 | 0.90% |
| 2025-07-01 | 48.65 | 48.75 | -0.25 | -0.51% | 48.02 | 49.17 | 6964 | 3379 | 0.52% |
| 2025-06-30 | 46.43 | 49.00 | 2.43 | 5.22% | 46.43 | 49.15 | 15847 | 7622 | 1.18% |
| 2025-06-27 | 46.43 | 46.57 | 0.22 | 0.47% | 46.21 | 46.64 | 6478 | 3006 | 0.48% |
| 2025-06-26 | 48.29 | 46.35 | -1.90 | -3.94% | 46.30 | 48.29 | 10331 | 4869 | 0.77% |
| 2025-06-25 | 48.46 | 48.25 | -0.03 | -0.06% | 47.92 | 49.30 | 9629 | 4659 | 0.72% |
| 2025-06-24 | 48.40 | 48.28 | -0.03 | -0.06% | 47.49 | 48.58 | 11857 | 5692 | 0.88% |
| 2025-06-23 | 46.19 | 48.31 | 2.26 | 4.91% | 45.62 | 48.62 | 23556 | 11228 | 1.75% |
| 2025-06-20 | 47.06 | 46.05 | -0.45 | -0.97% | 45.91 | 47.06 | 12200 | 5647 | 0.91% |
| 2025-06-19 | 46.75 | 46.50 | -0.16 | -0.34% | 46.22 | 48.48 | 14605 | 6915 | 1.08% |
| 2025-06-18 | 47.94 | 46.66 | -1.28 | -2.67% | 46.57 | 48.17 | 10296 | 4837 | 0.76% |
| 2025-06-17 | 49.32 | 48.02 | -1.29 | -2.62% | 47.54 | 49.87 | 17841 | 8671 | 1.32% |
| 2025-06-16 | 52.12 | 49.31 | -3.41 | -6.47% | 49.02 | 52.72 | 35891 | 18038 | 2.67% |
| 2025-06-13 | 52.52 | 52.72 | -0.28 | -0.53% | 51.52 | 54.37 | 17078 | 9005 | 1.27% |
| 2025-06-12 | 53.31 | 53.00 | -0.78 | -1.45% | 52.28 | 54.01 | 13814 | 7331 | 1.03% |
| 2025-06-11 | 53.55 | 53.78 | -0.10 | -0.19% | 52.70 | 54.00 | 10652 | 5678 | 0.79% |
| 2025-06-10 | 56.52 | 53.88 | -2.99 | -5.26% | 52.90 | 56.52 | 33423 | 18085 | 2.48% |
| 2025-06-09 | 55.80 | 56.87 | 0.99 | 1.77% | 53.88 | 56.87 | 23843 | 13195 | 1.77% |