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 | 47.56 | 48.20 | 0.39 | 0.82% | 47.06 | 48.29 | 37370 | 17803 | 3.22% |
| 2025-09-15 | 48.80 | 47.81 | -0.99 | -2.03% | 47.68 | 48.96 | 35113 | 16929 | 3.03% |
| 2025-09-12 | 48.94 | 48.80 | 0.00 | 0.00% | 48.30 | 49.16 | 42999 | 20930 | 3.71% |
| 2025-09-11 | 47.42 | 48.80 | 1.52 | 3.21% | 47.00 | 48.80 | 39781 | 19154 | 3.43% |
| 2025-09-10 | 46.62 | 47.28 | 0.66 | 1.42% | 46.58 | 47.58 | 33965 | 16060 | 2.93% |
| 2025-09-09 | 47.20 | 46.62 | -0.68 | -1.44% | 46.46 | 47.47 | 31779 | 14913 | 2.74% |
| 2025-09-08 | 47.54 | 47.30 | -0.28 | -0.59% | 46.77 | 47.88 | 46268 | 21869 | 3.99% |
| 2025-09-05 | 47.30 | 47.58 | 0.28 | 0.59% | 46.79 | 47.89 | 45716 | 21672 | 3.94% |
| 2025-09-04 | 49.61 | 47.30 | -2.30 | -4.64% | 46.39 | 49.70 | 77916 | 37416 | 6.72% |
| 2025-09-03 | 55.00 | 49.60 | -5.47 | -9.93% | 48.99 | 55.24 | 104587 | 54136 | 9.02% |
| 2025-09-02 | 55.90 | 55.07 | -1.20 | -2.13% | 53.45 | 55.96 | 77864 | 42486 | 6.71% |
| 2025-09-01 | 56.85 | 56.27 | -0.71 | -1.25% | 55.40 | 56.88 | 85140 | 47642 | 7.34% |
| 2025-08-29 | 55.50 | 56.98 | 1.59 | 2.87% | 54.61 | 56.99 | 103405 | 57826 | 8.92% |
| 2025-08-28 | 54.71 | 55.39 | 0.55 | 1.00% | 52.72 | 55.46 | 81164 | 44191 | 7.00% |
| 2025-08-27 | 56.68 | 54.84 | -1.66 | -2.94% | 54.80 | 56.99 | 84224 | 47140 | 7.26% |
| 2025-08-26 | 57.87 | 56.50 | -1.37 | -2.37% | 56.30 | 57.89 | 78497 | 44601 | 6.77% |
| 2025-08-25 | 58.69 | 57.87 | -0.63 | -1.08% | 57.10 | 58.69 | 112910 | 65206 | 9.74% |
| 2025-08-22 | 55.85 | 58.50 | 2.50 | 4.46% | 55.03 | 58.57 | 122414 | 69753 | 10.56% |
| 2025-08-21 | 57.25 | 56.00 | -1.09 | -1.91% | 55.81 | 57.38 | 59455 | 33687 | 5.13% |
| 2025-08-20 | 57.00 | 57.09 | -0.05 | -0.09% | 56.16 | 57.79 | 71139 | 40490 | 6.13% |
| 2025-08-19 | 56.86 | 57.14 | 0.37 | 0.65% | 55.75 | 57.99 | 82488 | 47058 | 7.11% |
| 2025-08-18 | 56.70 | 56.77 | 0.50 | 0.89% | 56.10 | 57.30 | 90496 | 51248 | 7.80% |
| 2025-08-15 | 55.61 | 56.27 | 0.67 | 1.21% | 54.69 | 56.33 | 65553 | 36551 | 5.65% |
| 2025-08-14 | 57.52 | 55.60 | -1.99 | -3.46% | 55.00 | 57.82 | 99427 | 55654 | 8.57% |
| 2025-08-13 | 57.30 | 57.59 | 0.29 | 0.51% | 57.03 | 59.98 | 105192 | 61234 | 9.07% |
| 2025-08-12 | 59.10 | 57.30 | -2.26 | -3.79% | 57.17 | 59.20 | 111587 | 64374 | 9.62% |
| 2025-08-11 | 55.10 | 59.56 | 4.27 | 7.72% | 55.00 | 61.50 | 159350 | 92874 | 13.74% |
| 2025-08-08 | 56.18 | 55.29 | -1.10 | -1.95% | 55.25 | 57.06 | 68839 | 38375 | 5.94% |
| 2025-08-07 | 58.00 | 56.39 | -1.07 | -1.86% | 55.80 | 58.10 | 98779 | 55882 | 8.52% |
| 2025-08-06 | 54.86 | 57.46 | 2.61 | 4.76% | 54.51 | 57.98 | 150972 | 85657 | 13.02% |
| 2025-08-05 | 55.45 | 54.85 | -0.23 | -0.42% | 54.38 | 55.91 | 88084 | 48477 | 7.60% |
| 2025-08-04 | 52.19 | 55.08 | 2.88 | 5.52% | 52.08 | 55.50 | 120008 | 65494 | 10.35% |
| 2025-08-01 | 54.20 | 52.20 | -2.09 | -3.85% | 52.01 | 54.20 | 79617 | 41927 | 6.87% |
| 2025-07-31 | 53.56 | 54.29 | 0.22 | 0.41% | 53.30 | 54.95 | 71052 | 38635 | 6.13% |
| 2025-07-30 | 55.28 | 54.07 | -1.21 | -2.19% | 53.50 | 55.67 | 82092 | 44693 | 7.08% |
| 2025-07-29 | 53.80 | 55.28 | 1.29 | 2.39% | 53.31 | 55.58 | 103602 | 56674 | 8.93% |
| 2025-07-28 | 53.10 | 53.99 | 1.04 | 1.96% | 52.95 | 54.56 | 108798 | 58505 | 9.38% |
| 2025-07-25 | 53.03 | 52.95 | 0.00 | 0.00% | 52.61 | 53.44 | 51671 | 27371 | 4.46% |
| 2025-07-24 | 52.63 | 52.95 | 0.42 | 0.80% | 52.38 | 53.18 | 81355 | 42893 | 7.02% |
| 2025-07-23 | 53.80 | 52.53 | -1.55 | -2.87% | 52.46 | 53.81 | 95740 | 50544 | 8.26% |
| 2025-07-22 | 54.45 | 54.08 | -0.37 | -0.68% | 53.83 | 55.45 | 94549 | 51741 | 8.15% |
| 2025-07-21 | 53.66 | 54.45 | 0.22 | 0.41% | 53.66 | 54.72 | 81889 | 44484 | 7.06% |
| 2025-07-18 | 57.51 | 54.23 | -3.51 | -6.08% | 53.88 | 57.98 | 154478 | 85611 | 13.32% |
| 2025-07-17 | 56.90 | 57.74 | 0.74 | 1.30% | 56.70 | 58.09 | 59774 | 34298 | 5.15% |
| 2025-07-16 | 56.98 | 57.00 | 0.04 | 0.07% | 56.80 | 57.94 | 27411 | 15682 | 2.36% |
| 2025-07-15 | 57.93 | 56.96 | -0.78 | -1.35% | 56.22 | 58.17 | 45231 | 25754 | 3.90% |
| 2025-07-14 | 56.69 | 57.74 | 1.35 | 2.39% | 56.39 | 58.08 | 55818 | 32072 | 4.81% |
| 2025-07-11 | 55.62 | 56.39 | 0.66 | 1.18% | 55.30 | 56.79 | 43828 | 24634 | 3.78% |
| 2025-07-10 | 55.54 | 55.73 | 0.25 | 0.45% | 54.23 | 55.81 | 42923 | 23606 | 3.70% |
| 2025-07-09 | 56.30 | 55.48 | -0.94 | -1.67% | 55.28 | 57.80 | 70582 | 39990 | 6.09% |
| 2025-07-08 | 56.50 | 56.42 | -0.08 | -0.14% | 55.73 | 56.69 | 44393 | 24976 | 3.83% |
| 2025-07-07 | 56.96 | 56.50 | -0.40 | -0.70% | 56.16 | 57.54 | 51703 | 29376 | 4.46% |
| 2025-07-04 | 57.41 | 56.90 | -0.51 | -0.89% | 56.18 | 57.94 | 53924 | 30618 | 4.65% |
| 2025-07-03 | 56.50 | 57.41 | 0.61 | 1.07% | 56.50 | 58.13 | 56790 | 32610 | 4.90% |
| 2025-07-02 | 58.18 | 56.80 | -1.98 | -3.37% | 56.36 | 59.23 | 107844 | 62205 | 9.30% |
| 2025-07-01 | 60.00 | 58.78 | -1.41 | -2.34% | 58.26 | 60.40 | 128493 | 75833 | 11.08% |
| 2025-06-30 | 54.80 | 60.19 | 5.63 | 10.32% | 54.71 | 61.79 | 183677 | 108576 | 15.84% |
| 2025-06-27 | 53.79 | 54.56 | 0.46 | 0.85% | 53.65 | 56.09 | 104203 | 56964 | 8.86% |
| 2025-06-26 | 55.56 | 54.10 | -1.70 | -3.05% | 54.00 | 56.71 | 182419 | 101190 | 15.51% |
| 2025-06-25 | 49.00 | 55.80 | 6.88 | 14.06% | 49.00 | 56.27 | 191937 | 102187 | 16.32% |
| 2025-06-24 | 48.30 | 48.92 | -0.88 | -1.77% | 47.69 | 49.40 | 96743 | 47053 | 8.22% |
| 2025-06-23 | 50.27 | 49.80 | -0.14 | -0.28% | 49.66 | 50.90 | 73026 | 36512 | 6.21% |
| 2025-06-20 | 50.51 | 49.94 | -1.27 | -2.48% | 49.62 | 50.90 | 95506 | 47984 | 8.26% |
| 2025-06-19 | 50.55 | 51.21 | 1.37 | 2.75% | 49.61 | 52.16 | 150934 | 76470 | 13.05% |
| 2025-06-18 | 47.70 | 49.84 | 2.25 | 4.73% | 47.63 | 50.66 | 133084 | 66029 | 11.51% |
| 2025-06-17 | 47.08 | 47.59 | 0.53 | 1.13% | 46.40 | 47.88 | 59501 | 28059 | 5.14% |
| 2025-06-16 | 47.70 | 47.06 | -0.59 | -1.24% | 46.80 | 47.95 | 80822 | 38246 | 6.99% |
| 2025-06-13 | 46.30 | 47.65 | 2.20 | 4.84% | 46.29 | 48.49 | 157873 | 74765 | 13.65% |
| 2025-06-12 | 44.63 | 45.45 | 0.65 | 1.45% | 44.25 | 45.87 | 50456 | 22891 | 4.36% |
| 2025-06-11 | 44.50 | 44.80 | 0.20 | 0.45% | 44.41 | 45.10 | 26509 | 11872 | 2.29% |
| 2025-06-10 | 45.60 | 44.60 | -0.97 | -2.13% | 44.45 | 45.70 | 44082 | 19795 | 3.81% |
| 2025-06-09 | 44.99 | 45.57 | 0.94 | 2.11% | 44.99 | 46.46 | 51595 | 23621 | 4.46% |