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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-17 | 47.73 | 47.76 | -0.07 | -0.15% | 47.35 | 48.27 | 56500 | 26958 | 0.84% |
| 2025-09-16 | 47.81 | 47.83 | 0.02 | 0.04% | 47.12 | 48.06 | 63762 | 30356 | 0.94% |
| 2025-09-15 | 48.33 | 47.81 | -0.55 | -1.14% | 47.80 | 48.65 | 69633 | 33504 | 1.03% |
| 2025-09-12 | 48.05 | 48.36 | 0.30 | 0.62% | 47.85 | 48.93 | 85654 | 41562 | 1.27% |
| 2025-09-11 | 47.01 | 48.06 | 0.77 | 1.63% | 46.89 | 48.09 | 84373 | 40244 | 1.25% |
| 2025-09-10 | 46.55 | 47.29 | 0.77 | 1.66% | 46.55 | 48.23 | 76520 | 36409 | 1.13% |
| 2025-09-09 | 47.28 | 46.52 | -1.11 | -2.33% | 46.50 | 48.33 | 88299 | 41834 | 1.31% |
| 2025-09-08 | 47.13 | 47.63 | 0.42 | 0.89% | 46.18 | 47.93 | 117839 | 55623 | 1.75% |
| 2025-09-05 | 46.68 | 47.21 | 0.54 | 1.16% | 46.21 | 47.56 | 106671 | 50217 | 1.58% |
| 2025-09-04 | 49.23 | 46.67 | -3.33 | -6.66% | 45.76 | 49.85 | 182390 | 87182 | 2.70% |
| 2025-09-03 | 58.18 | 50.00 | -7.75 | -13.42% | 49.45 | 58.20 | 242439 | 127516 | 3.59% |
| 2025-09-02 | 59.30 | 57.75 | -1.49 | -2.52% | 56.38 | 59.38 | 138912 | 80004 | 2.06% |
| 2025-09-01 | 59.19 | 59.24 | -0.02 | -0.03% | 57.43 | 59.77 | 162450 | 95050 | 2.41% |
| 2025-08-29 | 57.64 | 59.26 | 1.47 | 2.54% | 56.81 | 59.27 | 173798 | 101045 | 2.57% |
| 2025-08-28 | 56.55 | 57.79 | 1.24 | 2.19% | 54.40 | 57.85 | 160034 | 89582 | 2.37% |
| 2025-08-27 | 57.52 | 56.55 | -1.35 | -2.33% | 56.55 | 58.88 | 143009 | 82474 | 2.12% |
| 2025-08-26 | 59.29 | 57.90 | -1.93 | -3.23% | 57.72 | 59.29 | 134806 | 78674 | 2.00% |
| 2025-08-25 | 59.44 | 59.83 | 0.69 | 1.17% | 58.50 | 61.34 | 206441 | 123349 | 3.06% |
| 2025-08-22 | 56.30 | 59.14 | 2.73 | 4.84% | 55.36 | 60.09 | 199087 | 113654 | 2.95% |
| 2025-08-21 | 56.18 | 56.41 | -0.14 | -0.25% | 55.57 | 57.46 | 120164 | 67963 | 1.78% |
| 2025-08-20 | 55.37 | 56.55 | 1.25 | 2.26% | 54.75 | 57.74 | 163063 | 92188 | 2.42% |
| 2025-08-19 | 56.10 | 55.30 | -0.92 | -1.64% | 54.91 | 56.15 | 98212 | 54265 | 1.45% |
| 2025-08-18 | 54.68 | 56.22 | 1.55 | 2.84% | 54.68 | 56.42 | 134378 | 74843 | 1.99% |
| 2025-08-15 | 54.50 | 54.67 | 0.68 | 1.26% | 54.06 | 54.90 | 96087 | 52403 | 1.42% |
| 2025-08-14 | 56.03 | 53.99 | -2.31 | -4.10% | 53.99 | 56.10 | 167019 | 91238 | 2.47% |
| 2025-08-13 | 55.98 | 56.30 | 0.17 | 0.30% | 55.58 | 56.73 | 114566 | 64346 | 1.70% |
| 2025-08-12 | 58.60 | 56.13 | -2.45 | -4.18% | 55.62 | 58.67 | 165530 | 93681 | 2.45% |
| 2025-08-11 | 58.30 | 58.58 | -0.02 | -0.03% | 57.60 | 59.48 | 105501 | 61771 | 1.56% |
| 2025-08-08 | 59.00 | 58.60 | -0.98 | -1.64% | 58.60 | 60.08 | 94447 | 55885 | 1.40% |
| 2025-08-07 | 59.90 | 59.58 | -0.44 | -0.73% | 58.50 | 60.40 | 139603 | 82930 | 2.07% |
| 2025-08-06 | 57.52 | 60.02 | 2.03 | 3.50% | 57.45 | 61.95 | 204727 | 122496 | 3.03% |
| 2025-08-05 | 58.32 | 57.99 | -0.22 | -0.38% | 57.51 | 60.28 | 136131 | 79938 | 2.02% |
| 2025-08-04 | 56.13 | 58.21 | 1.82 | 3.23% | 56.13 | 58.63 | 129153 | 74837 | 1.91% |
| 2025-08-01 | 58.88 | 56.39 | -3.36 | -5.62% | 56.39 | 58.97 | 149298 | 85723 | 2.21% |
| 2025-07-31 | 57.67 | 59.75 | 1.17 | 2.00% | 57.67 | 60.27 | 142188 | 83958 | 2.11% |
| 2025-07-30 | 60.08 | 58.58 | -1.72 | -2.85% | 57.67 | 60.96 | 150497 | 89193 | 2.23% |
| 2025-07-29 | 58.02 | 60.30 | 1.70 | 2.90% | 57.68 | 60.58 | 151973 | 89496 | 2.25% |
| 2025-07-28 | 55.58 | 58.60 | 2.48 | 4.42% | 55.55 | 59.30 | 167801 | 96575 | 2.49% |
| 2025-07-25 | 56.60 | 56.12 | -0.37 | -0.65% | 55.00 | 56.68 | 112035 | 62358 | 1.66% |
| 2025-07-24 | 54.05 | 56.49 | 2.34 | 4.32% | 53.86 | 56.79 | 153101 | 85052 | 2.27% |
| 2025-07-23 | 54.60 | 54.15 | -1.21 | -2.19% | 53.87 | 55.54 | 118837 | 64846 | 1.76% |
| 2025-07-22 | 55.88 | 55.36 | -0.84 | -1.49% | 54.57 | 57.98 | 175323 | 98729 | 2.60% |
| 2025-07-21 | 55.10 | 56.20 | 0.60 | 1.08% | 54.76 | 56.88 | 152991 | 85298 | 2.27% |
| 2025-07-18 | 54.03 | 55.60 | 1.92 | 3.58% | 53.10 | 57.57 | 209550 | 116191 | 3.10% |
| 2025-07-17 | 51.66 | 53.68 | 1.69 | 3.25% | 51.66 | 53.98 | 147083 | 77904 | 2.18% |
| 2025-07-16 | 52.52 | 51.99 | -0.81 | -1.53% | 51.58 | 52.88 | 80067 | 41806 | 1.19% |
| 2025-07-15 | 52.55 | 52.80 | -0.20 | -0.38% | 51.42 | 54.10 | 128316 | 67301 | 1.90% |
| 2025-07-14 | 52.20 | 53.00 | 1.01 | 1.94% | 51.36 | 54.66 | 151764 | 80524 | 2.25% |
| 2025-07-11 | 52.19 | 51.99 | 0.17 | 0.33% | 51.03 | 52.35 | 127186 | 65842 | 1.88% |
| 2025-07-10 | 50.00 | 51.82 | 1.25 | 2.47% | 48.66 | 51.99 | 141319 | 70670 | 2.09% |
| 2025-07-09 | 50.78 | 50.57 | 0.02 | 0.04% | 50.26 | 52.50 | 128684 | 66231 | 1.91% |
| 2025-07-08 | 49.98 | 50.55 | 0.31 | 0.62% | 49.90 | 50.55 | 84650 | 42524 | 1.25% |
| 2025-07-07 | 50.37 | 50.24 | 0.04 | 0.08% | 49.86 | 50.99 | 79578 | 40064 | 1.18% |
| 2025-07-04 | 50.76 | 50.20 | -0.53 | -1.04% | 49.82 | 51.38 | 105100 | 52990 | 1.56% |
| 2025-07-03 | 50.55 | 50.73 | -0.24 | -0.47% | 50.20 | 51.89 | 95331 | 48437 | 1.41% |
| 2025-07-02 | 51.86 | 50.97 | -1.23 | -2.36% | 50.51 | 52.85 | 143656 | 74042 | 2.13% |
| 2025-07-01 | 52.65 | 52.20 | -1.20 | -2.25% | 51.71 | 53.10 | 181154 | 94811 | 2.68% |
| 2025-06-30 | 49.80 | 53.40 | 3.77 | 7.60% | 49.45 | 54.77 | 263664 | 138077 | 3.91% |
| 2025-06-27 | 49.10 | 49.63 | 0.43 | 0.87% | 49.10 | 51.26 | 175082 | 87531 | 6.45% |
| 2025-06-26 | 48.36 | 49.20 | 0.71 | 1.46% | 48.28 | 50.82 | 214456 | 106966 | 7.90% |
| 2025-06-25 | 45.80 | 48.49 | 2.60 | 5.67% | 45.53 | 49.78 | 226242 | 108397 | 8.33% |
| 2025-06-24 | 45.83 | 45.89 | -1.63 | -3.43% | 44.40 | 47.52 | 173400 | 79192 | 6.38% |
| 2025-06-23 | 47.99 | 47.52 | -0.18 | -0.38% | 46.59 | 48.40 | 122294 | 57876 | 4.50% |
| 2025-06-20 | 48.10 | 47.70 | -1.32 | -2.69% | 47.50 | 48.42 | 101978 | 48760 | 3.75% |
| 2025-06-19 | 49.68 | 49.02 | -1.39 | -2.76% | 47.72 | 49.72 | 170013 | 82525 | 6.26% |
| 2025-06-18 | 49.20 | 50.41 | 1.32 | 2.69% | 48.54 | 52.53 | 274670 | 138894 | 10.11% |
| 2025-06-17 | 49.00 | 49.09 | -0.15 | -0.30% | 48.01 | 49.50 | 185286 | 90272 | 6.82% |
| 2025-06-16 | 50.00 | 49.24 | -0.81 | -1.62% | 48.08 | 50.39 | 235374 | 116622 | 8.67% |
| 2025-06-13 | 45.80 | 50.05 | 5.26 | 11.74% | 45.77 | 51.51 | 369005 | 178811 | 13.59% |
| 2025-06-12 | 45.00 | 44.79 | -0.42 | -0.93% | 44.69 | 45.60 | 66573 | 30024 | 2.45% |
| 2025-06-11 | 44.80 | 45.21 | 0.41 | 0.92% | 44.52 | 45.46 | 67521 | 30470 | 2.49% |
| 2025-06-10 | 46.19 | 44.80 | -1.79 | -3.84% | 44.22 | 46.19 | 127899 | 57555 | 4.71% |