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 | 49.40 | 49.40 | 0.00 | 0.00% | 49.05 | 50.29 | 129955 | 64328 | 0.98% |
| 2025-09-15 | 51.29 | 49.40 | 0.14 | 0.28% | 49.39 | 51.55 | 143498 | 71905 | 1.08% |
| 2025-09-12 | 49.80 | 49.26 | -0.64 | -1.28% | 49.26 | 50.36 | 154601 | 77093 | 1.16% |
| 2025-09-11 | 48.00 | 49.90 | 1.80 | 3.74% | 47.66 | 49.97 | 143753 | 70550 | 1.08% |
| 2025-09-10 | 48.20 | 48.10 | -0.10 | -0.21% | 47.78 | 48.54 | 72524 | 34975 | 0.55% |
| 2025-09-09 | 49.08 | 48.20 | -1.20 | -2.43% | 47.97 | 49.08 | 92230 | 44694 | 0.69% |
| 2025-09-08 | 48.59 | 49.40 | 0.82 | 1.69% | 48.30 | 49.47 | 103266 | 50542 | 0.78% |
| 2025-09-05 | 47.91 | 48.58 | 0.89 | 1.87% | 47.43 | 48.79 | 117043 | 56309 | 0.88% |
| 2025-09-04 | 49.61 | 47.69 | -2.19 | -4.39% | 46.91 | 49.99 | 163031 | 78711 | 1.23% |
| 2025-09-03 | 50.57 | 49.88 | -0.34 | -0.68% | 49.30 | 50.81 | 115046 | 57556 | 0.87% |
| 2025-09-02 | 52.00 | 50.22 | -2.11 | -4.03% | 49.85 | 52.37 | 177356 | 90192 | 1.34% |
| 2025-09-01 | 53.49 | 52.33 | -0.07 | -0.13% | 51.60 | 54.37 | 187139 | 98471 | 1.41% |
| 2025-08-29 | 54.07 | 52.40 | -1.57 | -2.91% | 52.18 | 54.07 | 184608 | 97263 | 1.39% |
| 2025-08-28 | 51.45 | 53.97 | 2.52 | 4.90% | 51.31 | 53.98 | 238200 | 125193 | 1.79% |
| 2025-08-27 | 51.80 | 51.45 | -0.09 | -0.17% | 51.32 | 54.36 | 229873 | 120957 | 1.73% |
| 2025-08-26 | 51.28 | 51.54 | 0.28 | 0.55% | 50.72 | 52.49 | 151955 | 78514 | 1.14% |
| 2025-08-25 | 51.99 | 51.26 | 0.49 | 0.97% | 50.41 | 53.12 | 268207 | 138333 | 2.02% |
| 2025-08-22 | 48.60 | 50.77 | 2.28 | 4.70% | 48.41 | 50.86 | 232783 | 116117 | 1.75% |
| 2025-08-21 | 48.89 | 48.49 | -0.29 | -0.59% | 48.21 | 49.76 | 120326 | 58889 | 0.91% |
| 2025-08-20 | 48.20 | 48.78 | 0.58 | 1.20% | 47.45 | 48.82 | 122001 | 58718 | 0.92% |
| 2025-08-19 | 48.10 | 48.20 | 0.30 | 0.63% | 47.82 | 48.47 | 97189 | 46814 | 0.73% |
| 2025-08-18 | 47.22 | 47.90 | 1.00 | 2.13% | 47.14 | 48.33 | 141381 | 67735 | 1.06% |
| 2025-08-15 | 46.12 | 46.90 | 0.73 | 1.58% | 45.88 | 47.31 | 98751 | 46108 | 0.74% |
| 2025-08-14 | 46.60 | 46.17 | -0.43 | -0.92% | 46.13 | 47.35 | 112453 | 52538 | 0.85% |
| 2025-08-13 | 46.50 | 46.60 | 0.08 | 0.17% | 46.44 | 47.33 | 83286 | 38930 | 0.63% |
| 2025-08-12 | 47.09 | 46.52 | -0.56 | -1.19% | 46.40 | 47.29 | 88766 | 41440 | 0.67% |
| 2025-08-11 | 47.17 | 47.08 | -0.09 | -0.19% | 47.00 | 47.42 | 44809 | 21144 | 0.34% |
| 2025-08-08 | 47.62 | 47.17 | -0.73 | -1.52% | 47.17 | 48.01 | 48620 | 23075 | 0.37% |
| 2025-08-07 | 47.29 | 47.90 | 0.61 | 1.29% | 46.98 | 48.36 | 78000 | 37248 | 0.59% |
| 2025-08-06 | 46.90 | 47.29 | 0.38 | 0.81% | 46.63 | 47.38 | 40180 | 18928 | 0.30% |
| 2025-08-05 | 46.84 | 46.91 | 0.21 | 0.45% | 46.59 | 47.03 | 30625 | 14337 | 0.23% |
| 2025-08-04 | 46.73 | 46.70 | -0.25 | -0.53% | 46.23 | 46.95 | 42179 | 19633 | 0.32% |
| 2025-08-01 | 46.60 | 46.95 | 0.32 | 0.69% | 46.52 | 48.01 | 62026 | 29200 | 0.47% |
| 2025-07-31 | 47.90 | 46.63 | -1.34 | -2.79% | 46.50 | 48.13 | 71592 | 33830 | 0.54% |
| 2025-07-30 | 48.40 | 47.97 | -0.38 | -0.79% | 47.60 | 48.96 | 55293 | 26725 | 0.42% |
| 2025-07-29 | 48.29 | 48.35 | 0.06 | 0.12% | 48.23 | 48.93 | 59142 | 28664 | 0.45% |
| 2025-07-28 | 48.31 | 48.29 | 0.01 | 0.02% | 48.29 | 48.97 | 51336 | 24929 | 0.39% |
| 2025-07-25 | 48.17 | 48.28 | 0.13 | 0.27% | 47.71 | 48.44 | 58649 | 28197 | 0.44% |
| 2025-07-24 | 47.99 | 48.15 | 0.18 | 0.38% | 47.85 | 48.64 | 44671 | 21544 | 0.34% |
| 2025-07-23 | 47.92 | 47.97 | 0.29 | 0.61% | 47.50 | 48.58 | 54313 | 26066 | 0.41% |
| 2025-07-22 | 47.76 | 47.68 | 0.00 | 0.00% | 47.45 | 48.04 | 45681 | 21821 | 0.34% |
| 2025-07-21 | 47.36 | 47.68 | 0.37 | 0.78% | 47.30 | 47.78 | 28434 | 13518 | 0.21% |
| 2025-07-18 | 47.25 | 47.31 | 0.01 | 0.02% | 47.18 | 47.50 | 25987 | 12299 | 0.20% |
| 2025-07-17 | 47.13 | 47.30 | 0.25 | 0.53% | 46.85 | 47.38 | 32514 | 15331 | 0.24% |
| 2025-07-16 | 47.11 | 47.05 | -0.09 | -0.19% | 47.00 | 47.40 | 28192 | 13294 | 0.21% |
| 2025-07-15 | 46.60 | 47.14 | 0.54 | 1.16% | 46.60 | 47.25 | 29185 | 13692 | 0.22% |
| 2025-07-14 | 46.55 | 46.60 | 0.13 | 0.28% | 46.50 | 47.30 | 35360 | 16611 | 0.27% |
| 2025-07-11 | 46.38 | 46.47 | 0.12 | 0.26% | 46.35 | 47.36 | 44205 | 20695 | 0.33% |
| 2025-07-10 | 46.50 | 46.35 | -0.15 | -0.32% | 46.33 | 46.81 | 28454 | 13245 | 0.21% |
| 2025-07-09 | 46.89 | 46.50 | -0.38 | -0.81% | 46.41 | 47.11 | 26303 | 12260 | 0.20% |
| 2025-07-08 | 46.03 | 46.88 | 0.98 | 2.14% | 45.98 | 47.20 | 35322 | 16525 | 0.27% |
| 2025-07-07 | 47.38 | 45.90 | -1.48 | -3.12% | 45.83 | 47.38 | 40746 | 18915 | 0.31% |
| 2025-07-04 | 47.76 | 47.38 | -0.25 | -0.52% | 47.30 | 47.94 | 30780 | 14644 | 0.23% |
| 2025-07-03 | 47.87 | 47.63 | -0.04 | -0.08% | 47.61 | 48.00 | 30317 | 14500 | 0.23% |
| 2025-07-02 | 47.75 | 47.67 | -0.12 | -0.25% | 47.38 | 48.05 | 41304 | 19738 | 0.31% |
| 2025-07-01 | 47.30 | 47.79 | 0.63 | 1.34% | 46.87 | 47.88 | 44729 | 21300 | 0.34% |
| 2025-06-30 | 46.75 | 47.16 | 0.71 | 1.53% | 46.57 | 47.35 | 34796 | 16389 | 0.26% |
| 2025-06-27 | 46.86 | 46.45 | -0.13 | -0.28% | 46.41 | 47.16 | 32943 | 15416 | 0.25% |
| 2025-06-26 | 46.85 | 46.58 | -0.30 | -0.64% | 46.44 | 47.02 | 26502 | 12387 | 0.20% |
| 2025-06-25 | 46.35 | 46.88 | 0.35 | 0.75% | 46.00 | 46.93 | 35112 | 16321 | 0.26% |
| 2025-06-24 | 45.61 | 46.53 | 0.93 | 2.04% | 45.53 | 46.58 | 29059 | 13408 | 0.22% |
| 2025-06-23 | 44.73 | 45.60 | 0.73 | 1.63% | 44.68 | 45.77 | 23863 | 10831 | 0.18% |
| 2025-06-20 | 45.00 | 44.87 | -0.12 | -0.27% | 44.87 | 45.46 | 22325 | 10063 | 0.17% |
| 2025-06-19 | 45.31 | 44.99 | -0.32 | -0.71% | 44.95 | 45.58 | 20808 | 9401 | 0.16% |
| 2025-06-18 | 45.40 | 45.31 | -0.15 | -0.33% | 45.30 | 45.69 | 17754 | 8072 | 0.13% |
| 2025-06-17 | 44.88 | 45.46 | 0.48 | 1.07% | 44.88 | 45.59 | 22953 | 10421 | 0.17% |
| 2025-06-16 | 45.18 | 44.98 | -0.61 | -1.34% | 44.86 | 45.46 | 29154 | 13125 | 0.22% |
| 2025-06-13 | 45.57 | 45.59 | -0.13 | -0.28% | 45.00 | 46.29 | 60081 | 27300 | 0.45% |
| 2025-06-12 | 46.13 | 45.72 | -0.47 | -1.02% | 45.55 | 46.30 | 28631 | 13149 | 0.22% |
| 2025-06-11 | 46.46 | 46.25 | -0.09 | -0.19% | 46.21 | 46.76 | 21210 | 9861 | 0.16% |
| 2025-06-10 | 47.43 | 46.34 | -1.01 | -2.13% | 46.03 | 47.43 | 35302 | 16439 | 0.27% |
| 2025-06-09 | 47.33 | 47.35 | 0.04 | 0.08% | 47.02 | 47.57 | 22753 | 10777 | 0.17% |