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 | 49.50 | 54.00 | 5.04 | 10.29% | 49.50 | 54.00 | 41491 | 21612 | 4.00% |
| 2025-09-15 | 49.50 | 48.96 | -0.80 | -1.61% | 48.95 | 49.90 | 14560 | 7186 | 1.40% |
| 2025-09-12 | 49.37 | 49.76 | 0.46 | 0.93% | 49.06 | 50.28 | 19771 | 9832 | 1.91% |
| 2025-09-11 | 48.04 | 49.30 | 0.80 | 1.65% | 47.93 | 49.69 | 19049 | 9290 | 1.84% |
| 2025-09-10 | 48.19 | 48.50 | 0.51 | 1.06% | 47.55 | 48.85 | 11393 | 5493 | 1.10% |
| 2025-09-09 | 49.74 | 47.99 | -1.85 | -3.71% | 47.99 | 50.19 | 18518 | 9030 | 1.79% |
| 2025-09-08 | 49.29 | 49.84 | 0.71 | 1.45% | 49.00 | 49.87 | 13951 | 6903 | 1.35% |
| 2025-09-05 | 48.10 | 49.13 | 1.08 | 2.25% | 48.10 | 49.24 | 15437 | 7529 | 1.49% |
| 2025-09-04 | 48.76 | 48.05 | -0.44 | -0.91% | 47.16 | 49.80 | 26287 | 12730 | 2.54% |
| 2025-09-03 | 49.90 | 48.49 | -1.41 | -2.83% | 48.33 | 50.09 | 17258 | 8480 | 1.66% |
| 2025-09-02 | 51.95 | 49.90 | -2.45 | -4.68% | 49.58 | 52.36 | 23587 | 11931 | 2.28% |
| 2025-09-01 | 51.26 | 52.35 | 1.89 | 3.75% | 51.26 | 53.52 | 25967 | 13627 | 2.51% |
| 2025-08-29 | 49.72 | 50.46 | 0.96 | 1.94% | 49.72 | 50.98 | 21137 | 10652 | 2.04% |
| 2025-08-28 | 48.50 | 49.50 | 0.36 | 0.73% | 48.10 | 50.25 | 25033 | 12278 | 2.41% |
| 2025-08-27 | 49.98 | 49.14 | -0.56 | -1.13% | 49.14 | 50.46 | 20491 | 10201 | 1.98% |
| 2025-08-26 | 50.83 | 49.70 | -1.22 | -2.40% | 49.00 | 52.44 | 27777 | 14076 | 2.68% |
| 2025-08-25 | 50.25 | 50.92 | 1.12 | 2.25% | 49.50 | 51.35 | 28165 | 14229 | 2.72% |
| 2025-08-22 | 49.40 | 49.80 | 0.58 | 1.18% | 49.14 | 50.45 | 29340 | 14605 | 2.83% |
| 2025-08-21 | 52.60 | 49.22 | -3.08 | -5.89% | 49.11 | 52.99 | 39615 | 20050 | 3.82% |
| 2025-08-20 | 47.00 | 52.30 | 5.00 | 10.57% | 46.42 | 54.00 | 59174 | 29528 | 5.71% |
| 2025-08-19 | 46.87 | 47.30 | 0.48 | 1.03% | 45.81 | 47.96 | 37560 | 17544 | 3.62% |
| 2025-08-18 | 45.36 | 46.82 | 1.62 | 3.58% | 45.24 | 47.30 | 36008 | 16585 | 3.47% |
| 2025-08-15 | 44.50 | 45.20 | 0.59 | 1.32% | 44.42 | 45.50 | 21823 | 9829 | 2.11% |
| 2025-08-14 | 45.30 | 44.61 | -0.39 | -0.87% | 44.30 | 46.00 | 25921 | 11671 | 2.50% |
| 2025-08-13 | 44.78 | 45.00 | 0.43 | 0.96% | 44.40 | 45.26 | 17719 | 7947 | 1.71% |
| 2025-08-12 | 44.80 | 44.57 | -0.52 | -1.15% | 44.01 | 45.07 | 21942 | 9737 | 2.12% |
| 2025-08-11 | 42.80 | 45.09 | 2.43 | 5.70% | 42.80 | 45.77 | 34087 | 15252 | 3.29% |
| 2025-08-08 | 42.31 | 42.66 | 0.11 | 0.26% | 41.75 | 43.00 | 18663 | 7895 | 1.80% |
| 2025-08-07 | 43.30 | 42.55 | -0.45 | -1.05% | 42.10 | 44.50 | 29071 | 12496 | 2.80% |
| 2025-08-06 | 42.70 | 43.00 | 0.43 | 1.01% | 42.43 | 43.19 | 15496 | 6626 | 1.49% |
| 2025-08-05 | 41.99 | 42.57 | 0.90 | 2.16% | 41.97 | 43.45 | 20178 | 8614 | 1.95% |
| 2025-08-04 | 40.11 | 41.67 | 1.34 | 3.32% | 40.11 | 42.00 | 18705 | 7690 | 1.80% |
| 2025-08-01 | 40.85 | 40.33 | -0.47 | -1.15% | 40.29 | 41.25 | 14804 | 6022 | 1.43% |
| 2025-07-31 | 40.65 | 40.80 | -0.28 | -0.68% | 40.60 | 41.58 | 17881 | 7357 | 1.73% |
| 2025-07-30 | 42.10 | 41.08 | -1.12 | -2.65% | 40.80 | 42.34 | 29369 | 12196 | 2.83% |
| 2025-07-29 | 41.90 | 42.20 | 0.09 | 0.21% | 41.40 | 42.35 | 18740 | 7847 | 1.81% |
| 2025-07-28 | 40.60 | 42.11 | 1.67 | 4.13% | 40.50 | 42.30 | 23112 | 9599 | 2.23% |
| 2025-07-25 | 40.00 | 40.44 | 0.35 | 0.87% | 39.93 | 40.66 | 17699 | 7146 | 1.71% |
| 2025-07-24 | 39.77 | 40.09 | 0.23 | 0.58% | 39.71 | 40.45 | 14928 | 5972 | 1.44% |
| 2025-07-23 | 40.55 | 39.86 | -0.85 | -2.09% | 39.75 | 40.63 | 18196 | 7292 | 1.76% |
| 2025-07-22 | 41.82 | 40.71 | -1.11 | -2.65% | 40.56 | 41.97 | 24433 | 10048 | 2.36% |
| 2025-07-21 | 42.85 | 41.82 | -0.69 | -1.62% | 41.65 | 42.93 | 24482 | 10331 | 2.36% |
| 2025-07-18 | 42.18 | 42.51 | 0.52 | 1.24% | 41.63 | 43.00 | 23510 | 9915 | 2.27% |
| 2025-07-17 | 40.64 | 41.99 | 1.39 | 3.42% | 40.40 | 42.17 | 26535 | 10977 | 2.56% |
| 2025-07-16 | 40.40 | 40.60 | 0.45 | 1.12% | 39.74 | 41.88 | 21510 | 8783 | 2.08% |
| 2025-07-15 | 39.83 | 40.15 | 0.08 | 0.20% | 39.60 | 40.50 | 18544 | 7394 | 1.79% |
| 2025-07-14 | 40.27 | 40.07 | -0.02 | -0.05% | 39.78 | 40.55 | 15389 | 6159 | 1.48% |
| 2025-07-11 | 40.66 | 40.09 | -0.11 | -0.27% | 39.50 | 40.95 | 32250 | 12925 | 3.11% |
| 2025-07-10 | 40.76 | 40.20 | 0.02 | 0.05% | 39.52 | 41.14 | 44115 | 17690 | 4.26% |
| 2025-07-09 | 38.77 | 40.18 | 3.85 | 10.60% | 37.46 | 40.96 | 81344 | 31997 | 7.85% |
| 2025-07-08 | 35.75 | 36.33 | 0.58 | 1.62% | 35.51 | 36.43 | 13445 | 4861 | 1.30% |
| 2025-07-07 | 35.71 | 35.75 | 0.04 | 0.11% | 35.30 | 36.05 | 8759 | 3115 | 0.84% |
| 2025-07-04 | 36.21 | 35.71 | -0.50 | -1.38% | 35.61 | 36.21 | 12516 | 4486 | 1.21% |
| 2025-07-03 | 35.67 | 36.21 | 0.55 | 1.54% | 35.42 | 36.46 | 13710 | 4923 | 1.32% |
| 2025-07-02 | 35.90 | 35.66 | -0.32 | -0.89% | 35.30 | 35.97 | 12404 | 4415 | 1.20% |
| 2025-07-01 | 35.96 | 35.98 | 0.03 | 0.08% | 35.65 | 36.30 | 13855 | 4980 | 1.34% |
| 2025-06-30 | 35.84 | 35.95 | 0.57 | 1.61% | 35.41 | 36.19 | 18325 | 6552 | 1.77% |
| 2025-06-27 | 35.63 | 35.38 | 0.03 | 0.08% | 35.32 | 35.79 | 13955 | 4952 | 1.35% |
| 2025-06-26 | 35.46 | 35.35 | -0.10 | -0.28% | 35.15 | 35.86 | 11637 | 4135 | 1.12% |
| 2025-06-25 | 35.08 | 35.45 | 0.37 | 1.05% | 35.08 | 35.75 | 13194 | 4667 | 1.27% |
| 2025-06-24 | 34.49 | 35.08 | 0.89 | 2.60% | 34.29 | 35.16 | 9377 | 3275 | 0.90% |
| 2025-06-23 | 33.94 | 34.19 | 0.17 | 0.50% | 33.70 | 34.25 | 6959 | 2370 | 0.67% |
| 2025-06-20 | 33.94 | 34.02 | -0.12 | -0.35% | 33.87 | 34.59 | 7843 | 2679 | 0.76% |
| 2025-06-19 | 34.88 | 34.14 | -0.49 | -1.41% | 33.99 | 35.16 | 9875 | 3407 | 0.95% |
| 2025-06-18 | 34.68 | 34.63 | 0.07 | 0.20% | 34.26 | 34.95 | 6866 | 2370 | 0.66% |
| 2025-06-17 | 35.37 | 34.76 | -0.59 | -1.67% | 34.60 | 35.51 | 11407 | 3982 | 1.10% |
| 2025-06-16 | 35.00 | 35.35 | 0.05 | 0.14% | 34.86 | 35.90 | 12999 | 4603 | 1.25% |
| 2025-06-13 | 35.48 | 35.30 | -0.32 | -0.90% | 34.99 | 36.24 | 22890 | 8128 | 2.21% |
| 2025-06-12 | 35.80 | 35.62 | -0.02 | -0.06% | 35.26 | 36.09 | 18583 | 6633 | 1.79% |
| 2025-06-11 | 35.03 | 35.64 | 0.51 | 1.45% | 35.03 | 36.33 | 21851 | 7816 | 2.11% |
| 2025-06-10 | 34.73 | 35.13 | 0.43 | 1.24% | 34.50 | 35.50 | 15037 | 5265 | 1.45% |
| 2025-06-09 | 34.78 | 34.70 | -0.12 | -0.34% | 34.58 | 35.08 | 6571 | 2286 | 0.63% |