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 | 50.50 | 51.40 | 0.76 | 1.50% | 50.31 | 52.39 | 63442 | 32720 | 9.06% |
| 2025-09-15 | 52.38 | 50.64 | 0.66 | 1.32% | 49.88 | 52.90 | 75683 | 38437 | 10.81% |
| 2025-09-12 | 48.03 | 49.98 | 1.16 | 2.38% | 48.03 | 52.89 | 132663 | 68037 | 18.95% |
| 2025-09-11 | 45.00 | 48.82 | 3.97 | 8.85% | 45.00 | 50.60 | 102606 | 49213 | 14.66% |
| 2025-09-10 | 45.16 | 44.85 | -0.30 | -0.66% | 44.70 | 45.80 | 30757 | 13877 | 4.39% |
| 2025-09-09 | 46.40 | 45.15 | -1.25 | -2.69% | 44.94 | 46.41 | 26670 | 12148 | 3.81% |
| 2025-09-08 | 46.89 | 46.40 | -0.48 | -1.02% | 45.66 | 46.99 | 32700 | 15130 | 4.67% |
| 2025-09-05 | 44.68 | 46.88 | 2.06 | 4.60% | 44.60 | 47.16 | 51935 | 23871 | 7.42% |
| 2025-09-04 | 47.70 | 44.82 | -3.08 | -6.43% | 44.17 | 48.35 | 70476 | 32484 | 10.07% |
| 2025-09-03 | 47.58 | 47.90 | 0.10 | 0.21% | 47.30 | 49.23 | 53345 | 25734 | 7.62% |
| 2025-09-02 | 50.90 | 47.80 | -2.71 | -5.37% | 47.21 | 50.90 | 71797 | 34780 | 10.26% |
| 2025-09-01 | 50.97 | 50.51 | 0.23 | 0.46% | 49.66 | 52.38 | 69731 | 35546 | 9.96% |
| 2025-08-29 | 51.75 | 50.28 | -1.07 | -2.08% | 48.88 | 51.76 | 66044 | 32991 | 9.43% |
| 2025-08-28 | 50.03 | 51.35 | 0.55 | 1.08% | 50.03 | 51.80 | 83543 | 42621 | 11.93% |
| 2025-08-27 | 52.09 | 50.80 | -1.40 | -2.68% | 50.80 | 54.73 | 112969 | 59438 | 16.14% |
| 2025-08-26 | 54.74 | 52.20 | 0.04 | 0.08% | 52.04 | 55.50 | 115915 | 62333 | 16.56% |
| 2025-08-25 | 50.56 | 52.16 | 2.87 | 5.82% | 49.31 | 54.50 | 119568 | 61509 | 17.08% |
| 2025-08-22 | 47.78 | 49.29 | 1.19 | 2.47% | 47.78 | 49.49 | 61908 | 30339 | 8.84% |
| 2025-08-21 | 47.48 | 48.10 | 0.70 | 1.48% | 47.32 | 50.48 | 59848 | 28990 | 8.55% |
| 2025-08-20 | 46.83 | 47.40 | 0.39 | 0.83% | 45.67 | 47.58 | 56550 | 26354 | 8.08% |
| 2025-08-19 | 47.50 | 47.01 | -0.89 | -1.86% | 46.59 | 48.03 | 43499 | 20493 | 6.21% |
| 2025-08-18 | 47.11 | 47.90 | 0.76 | 1.61% | 46.86 | 48.48 | 56194 | 26859 | 8.03% |
| 2025-08-15 | 46.57 | 47.14 | 0.56 | 1.20% | 46.11 | 47.34 | 40463 | 18913 | 5.78% |
| 2025-08-14 | 47.18 | 46.58 | -0.39 | -0.83% | 46.52 | 48.13 | 51370 | 24273 | 7.34% |
| 2025-08-13 | 47.02 | 46.97 | -0.47 | -0.99% | 46.58 | 47.61 | 46394 | 21811 | 6.63% |
| 2025-08-12 | 47.07 | 47.44 | 1.29 | 2.80% | 45.55 | 47.94 | 71293 | 33476 | 10.18% |
| 2025-08-11 | 46.96 | 46.15 | 1.11 | 2.46% | 45.77 | 48.00 | 58965 | 27442 | 8.42% |
| 2025-08-08 | 44.13 | 45.04 | 0.73 | 1.65% | 43.50 | 46.00 | 62956 | 28295 | 8.99% |
| 2025-08-07 | 44.12 | 44.31 | 0.18 | 0.41% | 43.80 | 45.10 | 33927 | 15054 | 4.85% |
| 2025-08-06 | 43.14 | 44.13 | 0.88 | 2.03% | 43.01 | 44.15 | 28318 | 12368 | 4.05% |
| 2025-08-05 | 43.90 | 43.25 | -0.24 | -0.55% | 43.16 | 43.90 | 23290 | 10090 | 3.33% |
| 2025-08-04 | 42.82 | 43.49 | 0.25 | 0.58% | 42.82 | 43.64 | 25045 | 10853 | 3.58% |
| 2025-08-01 | 43.88 | 43.24 | -0.61 | -1.39% | 42.83 | 44.27 | 32511 | 14099 | 4.64% |
| 2025-07-31 | 44.37 | 43.85 | -0.58 | -1.31% | 43.82 | 45.16 | 42128 | 18791 | 6.02% |
| 2025-07-30 | 43.77 | 44.43 | 0.55 | 1.25% | 43.77 | 45.20 | 51997 | 23156 | 7.43% |
| 2025-07-29 | 42.70 | 43.88 | 1.06 | 2.48% | 42.55 | 44.55 | 44855 | 19570 | 6.41% |
| 2025-07-28 | 43.19 | 42.82 | -0.22 | -0.51% | 42.70 | 43.20 | 25832 | 11071 | 3.69% |
| 2025-07-25 | 42.12 | 43.04 | 0.98 | 2.33% | 41.69 | 43.30 | 47562 | 20264 | 6.79% |
| 2025-07-24 | 41.80 | 42.06 | 0.26 | 0.62% | 41.66 | 42.28 | 27743 | 11665 | 3.96% |
| 2025-07-23 | 41.77 | 41.80 | -0.10 | -0.24% | 41.29 | 42.05 | 23251 | 9699 | 3.32% |
| 2025-07-22 | 42.01 | 41.90 | -0.11 | -0.26% | 41.63 | 42.25 | 20758 | 8699 | 2.97% |
| 2025-07-21 | 41.98 | 42.01 | 0.00 | 0.00% | 41.62 | 42.30 | 25159 | 10545 | 3.59% |
| 2025-07-18 | 41.80 | 42.01 | 0.41 | 0.99% | 41.42 | 42.44 | 37467 | 15702 | 5.35% |
| 2025-07-17 | 41.52 | 41.60 | -0.03 | -0.07% | 41.20 | 41.77 | 26931 | 11170 | 3.85% |
| 2025-07-16 | 43.00 | 41.63 | 1.46 | 3.63% | 41.26 | 43.58 | 52068 | 21808 | 7.44% |
| 2025-07-15 | 40.36 | 40.17 | -0.19 | -0.47% | 39.78 | 40.57 | 17818 | 7142 | 2.55% |
| 2025-07-14 | 40.75 | 40.36 | -0.28 | -0.69% | 40.31 | 40.87 | 16882 | 6849 | 2.41% |
| 2025-07-11 | 40.45 | 40.64 | 0.16 | 0.40% | 40.05 | 40.88 | 24440 | 9915 | 3.49% |
| 2025-07-10 | 40.34 | 40.48 | 0.16 | 0.40% | 40.04 | 40.55 | 19131 | 7701 | 2.73% |
| 2025-07-09 | 41.18 | 40.32 | -0.66 | -1.61% | 40.25 | 41.20 | 22308 | 9048 | 3.19% |
| 2025-07-08 | 40.89 | 40.98 | 0.29 | 0.71% | 40.71 | 41.28 | 22583 | 9254 | 3.23% |
| 2025-07-07 | 41.47 | 40.69 | -0.76 | -1.83% | 40.59 | 41.59 | 21300 | 8713 | 3.04% |
| 2025-07-04 | 42.00 | 41.45 | -0.68 | -1.61% | 41.31 | 42.58 | 34714 | 14503 | 4.96% |
| 2025-07-03 | 40.47 | 42.13 | 1.83 | 4.54% | 40.03 | 42.86 | 57084 | 23802 | 8.15% |
| 2025-07-02 | 40.90 | 40.30 | -0.85 | -2.07% | 40.00 | 41.20 | 24838 | 10019 | 3.55% |
| 2025-07-01 | 41.50 | 41.15 | -0.27 | -0.65% | 40.79 | 41.85 | 30727 | 12672 | 4.39% |
| 2025-06-30 | 41.34 | 41.42 | 0.08 | 0.19% | 41.27 | 42.18 | 34739 | 14456 | 4.96% |
| 2025-06-27 | 40.62 | 41.34 | 0.81 | 2.00% | 40.62 | 41.77 | 40581 | 16738 | 5.80% |
| 2025-06-26 | 41.24 | 40.53 | -0.72 | -1.75% | 40.53 | 41.34 | 36481 | 14916 | 5.21% |
| 2025-06-25 | 40.26 | 41.25 | 0.99 | 2.46% | 40.03 | 41.50 | 50504 | 20696 | 7.21% |
| 2025-06-24 | 40.61 | 40.26 | 0.06 | 0.15% | 39.94 | 40.77 | 39365 | 15855 | 5.62% |
| 2025-06-23 | 39.04 | 40.20 | 0.74 | 1.88% | 38.75 | 40.43 | 31559 | 12609 | 4.51% |
| 2025-06-20 | 39.91 | 39.46 | -0.45 | -1.13% | 39.41 | 40.58 | 32550 | 13002 | 4.65% |
| 2025-06-19 | 40.79 | 39.91 | -0.88 | -2.16% | 39.81 | 41.09 | 44288 | 17897 | 6.33% |
| 2025-06-18 | 38.93 | 40.79 | 1.86 | 4.78% | 38.58 | 40.96 | 75583 | 30325 | 10.80% |
| 2025-06-17 | 37.52 | 38.93 | 1.45 | 3.87% | 37.50 | 39.60 | 44748 | 17299 | 6.39% |
| 2025-06-16 | 37.38 | 37.48 | 0.07 | 0.19% | 37.24 | 37.67 | 9955 | 3729 | 1.42% |
| 2025-06-13 | 37.91 | 37.41 | -0.73 | -1.91% | 37.28 | 38.35 | 20608 | 7750 | 2.94% |
| 2025-06-12 | 38.40 | 38.14 | -0.28 | -0.73% | 38.11 | 38.68 | 19455 | 7458 | 2.78% |
| 2025-06-11 | 37.78 | 38.42 | 0.62 | 1.64% | 37.78 | 39.14 | 32454 | 12509 | 4.64% |
| 2025-06-10 | 38.86 | 37.80 | -0.79 | -2.05% | 37.29 | 38.86 | 24316 | 9216 | 3.47% |
| 2025-06-09 | 38.46 | 38.59 | 0.13 | 0.34% | 38.31 | 38.68 | 18491 | 7122 | 2.64% |