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 | 50.93 | 51.75 | 0.60 | 1.17% | 50.66 | 51.99 | 68359 | 35167 | 4.06% |
| 2025-09-15 | 53.00 | 51.15 | -0.73 | -1.41% | 51.00 | 53.00 | 79986 | 41282 | 4.75% |
| 2025-09-12 | 51.21 | 51.88 | 0.53 | 1.03% | 50.84 | 52.92 | 106372 | 55223 | 6.32% |
| 2025-09-11 | 47.75 | 51.35 | 3.14 | 6.51% | 47.75 | 51.67 | 110248 | 55235 | 6.55% |
| 2025-09-10 | 48.50 | 48.21 | -0.03 | -0.06% | 47.90 | 49.30 | 64534 | 31343 | 3.83% |
| 2025-09-09 | 50.22 | 48.24 | -2.68 | -5.26% | 48.23 | 50.28 | 86894 | 42718 | 5.16% |
| 2025-09-08 | 50.50 | 50.92 | 0.52 | 1.03% | 49.70 | 51.50 | 76483 | 38764 | 4.54% |
| 2025-09-05 | 49.21 | 50.40 | 1.50 | 3.07% | 48.05 | 50.88 | 92993 | 46368 | 5.52% |
| 2025-09-04 | 53.80 | 48.90 | -5.10 | -9.44% | 48.48 | 53.83 | 139789 | 70990 | 8.30% |
| 2025-09-03 | 56.16 | 54.00 | -2.85 | -5.01% | 53.92 | 56.98 | 131384 | 72246 | 7.80% |
| 2025-09-02 | 57.00 | 56.85 | -1.62 | -2.77% | 53.81 | 59.19 | 222734 | 125054 | 13.22% |
| 2025-09-01 | 63.46 | 58.47 | 5.59 | 10.57% | 55.80 | 63.46 | 291496 | 173719 | 17.31% |
| 2025-08-22 | 51.04 | 52.88 | 1.85 | 3.63% | 50.93 | 53.00 | 146524 | 76604 | 8.82% |
| 2025-08-21 | 52.10 | 51.03 | -0.79 | -1.52% | 50.99 | 53.35 | 96151 | 49800 | 5.79% |
| 2025-08-20 | 50.09 | 51.82 | 1.14 | 2.25% | 49.12 | 51.94 | 118838 | 60445 | 7.16% |
| 2025-08-19 | 54.00 | 50.68 | -3.62 | -6.67% | 50.00 | 54.00 | 200490 | 102676 | 12.08% |
| 2025-08-18 | 53.60 | 54.30 | 1.05 | 1.97% | 52.01 | 54.58 | 147219 | 78277 | 8.87% |
| 2025-08-15 | 52.22 | 53.25 | 0.85 | 1.62% | 51.34 | 53.35 | 136600 | 71889 | 8.23% |
| 2025-08-14 | 50.33 | 52.40 | 2.14 | 4.26% | 49.90 | 55.06 | 188085 | 99665 | 11.33% |
| 2025-08-13 | 50.49 | 50.26 | -0.78 | -1.53% | 49.43 | 50.73 | 109654 | 54794 | 6.60% |
| 2025-08-12 | 47.75 | 51.04 | 3.49 | 7.34% | 47.09 | 51.99 | 166898 | 82872 | 10.05% |
| 2025-08-11 | 46.88 | 47.55 | 0.75 | 1.60% | 46.69 | 47.90 | 54227 | 25705 | 3.27% |
| 2025-08-08 | 48.42 | 46.80 | -1.80 | -3.70% | 46.40 | 48.42 | 68934 | 32387 | 4.15% |
| 2025-08-07 | 48.02 | 48.60 | 0.57 | 1.19% | 47.46 | 49.08 | 85784 | 41444 | 5.17% |
| 2025-08-06 | 46.70 | 48.03 | 1.23 | 2.63% | 46.21 | 48.62 | 68592 | 32421 | 4.13% |
| 2025-08-05 | 46.70 | 46.80 | 0.01 | 0.02% | 46.46 | 47.09 | 48765 | 22819 | 2.94% |
| 2025-08-04 | 45.80 | 46.79 | 0.69 | 1.50% | 45.50 | 46.82 | 53370 | 24769 | 3.21% |
| 2025-08-01 | 47.46 | 46.10 | -1.47 | -3.09% | 45.50 | 47.77 | 77728 | 36075 | 4.68% |
| 2025-07-31 | 48.69 | 47.57 | -0.99 | -2.04% | 47.31 | 49.29 | 83607 | 40417 | 5.04% |
| 2025-07-30 | 48.49 | 48.56 | -0.01 | -0.02% | 47.30 | 49.26 | 88228 | 42680 | 5.31% |
| 2025-07-29 | 45.80 | 48.57 | 2.46 | 5.34% | 45.78 | 49.22 | 129958 | 62374 | 7.83% |
| 2025-07-28 | 46.10 | 46.11 | 0.09 | 0.20% | 45.90 | 46.67 | 66885 | 30900 | 4.03% |
| 2025-07-25 | 45.74 | 46.02 | 0.39 | 0.85% | 44.18 | 46.36 | 103623 | 46730 | 6.24% |
| 2025-07-24 | 46.05 | 45.63 | -0.40 | -0.87% | 45.41 | 46.43 | 56131 | 25740 | 3.38% |
| 2025-07-23 | 46.09 | 46.03 | -0.21 | -0.45% | 45.57 | 46.75 | 58555 | 27034 | 3.53% |
| 2025-07-22 | 46.47 | 46.24 | -0.63 | -1.34% | 46.20 | 48.25 | 100594 | 47380 | 6.06% |
| 2025-07-21 | 45.71 | 46.87 | 0.93 | 2.02% | 45.52 | 47.82 | 88613 | 41496 | 5.34% |
| 2025-07-18 | 45.22 | 45.94 | 0.53 | 1.17% | 45.22 | 46.60 | 73916 | 34051 | 4.45% |
| 2025-07-17 | 45.49 | 45.41 | -0.36 | -0.79% | 45.03 | 46.17 | 78872 | 35884 | 4.75% |
| 2025-07-16 | 46.40 | 45.77 | -0.62 | -1.34% | 45.54 | 46.88 | 78671 | 36234 | 4.74% |
| 2025-07-15 | 46.35 | 46.39 | 0.21 | 0.45% | 46.01 | 47.38 | 82454 | 38411 | 4.97% |
| 2025-07-14 | 46.36 | 46.18 | -0.20 | -0.43% | 45.81 | 46.74 | 48770 | 22537 | 2.94% |
| 2025-07-11 | 45.90 | 46.38 | 0.58 | 1.27% | 45.20 | 46.93 | 83241 | 38458 | 5.01% |
| 2025-07-10 | 46.30 | 45.80 | -0.41 | -0.89% | 45.66 | 46.78 | 54489 | 25107 | 3.28% |
| 2025-07-09 | 46.55 | 46.21 | -0.78 | -1.66% | 46.00 | 46.87 | 81772 | 37899 | 4.92% |
| 2025-07-08 | 47.40 | 46.99 | -0.11 | -0.23% | 46.66 | 47.84 | 82831 | 38983 | 4.99% |
| 2025-07-07 | 47.49 | 47.10 | -0.45 | -0.95% | 46.91 | 48.37 | 66624 | 31633 | 4.01% |
| 2025-07-04 | 48.30 | 47.55 | -0.84 | -1.74% | 47.12 | 48.70 | 94866 | 45296 | 5.71% |
| 2025-07-03 | 48.50 | 48.39 | 0.09 | 0.19% | 47.94 | 49.70 | 95984 | 46650 | 5.78% |
| 2025-07-02 | 49.81 | 48.30 | -2.10 | -4.17% | 48.30 | 50.30 | 124834 | 61276 | 7.52% |
| 2025-07-01 | 47.90 | 50.40 | 2.50 | 5.22% | 47.90 | 51.50 | 211300 | 105747 | 12.73% |
| 2025-06-30 | 47.30 | 47.90 | 0.40 | 0.84% | 46.88 | 48.88 | 152924 | 72842 | 9.21% |
| 2025-06-27 | 47.90 | 47.50 | -0.41 | -0.86% | 46.13 | 48.80 | 175025 | 83043 | 10.54% |
| 2025-06-26 | 48.88 | 48.11 | -0.05 | -0.10% | 46.15 | 48.88 | 251400 | 118997 | 15.14% |
| 2025-06-25 | 46.00 | 48.16 | 8.03 | 20.01% | 45.35 | 48.16 | 283284 | 134618 | 17.06% |
| 2025-06-24 | 41.41 | 40.13 | 0.83 | 2.11% | 39.90 | 41.50 | 113224 | 45949 | 6.82% |
| 2025-06-23 | 38.50 | 39.30 | 0.80 | 2.08% | 38.38 | 40.06 | 88651 | 34855 | 5.34% |
| 2025-06-20 | 37.90 | 38.50 | 0.51 | 1.34% | 37.50 | 39.57 | 95266 | 36543 | 5.74% |
| 2025-06-19 | 36.80 | 37.99 | 1.39 | 3.80% | 36.80 | 38.85 | 129241 | 49304 | 7.78% |
| 2025-06-18 | 35.93 | 36.60 | 0.58 | 1.61% | 35.47 | 36.86 | 52195 | 18903 | 3.14% |
| 2025-06-17 | 35.76 | 36.02 | 0.37 | 1.04% | 35.51 | 36.58 | 44116 | 15912 | 2.66% |
| 2025-06-16 | 35.30 | 35.65 | 0.21 | 0.59% | 35.08 | 35.82 | 35894 | 12755 | 2.16% |
| 2025-06-13 | 35.60 | 35.44 | -0.38 | -1.06% | 35.18 | 35.78 | 36818 | 13050 | 2.22% |
| 2025-06-12 | 36.10 | 35.82 | -0.51 | -1.40% | 35.71 | 36.78 | 36408 | 13129 | 2.19% |
| 2025-06-11 | 36.17 | 36.33 | 0.33 | 0.92% | 36.02 | 37.08 | 44778 | 16388 | 2.70% |
| 2025-06-10 | 37.19 | 36.00 | -1.56 | -4.15% | 35.70 | 37.43 | 60855 | 22119 | 3.67% |
| 2025-06-09 | 36.18 | 37.56 | 1.21 | 3.33% | 35.94 | 37.95 | 81042 | 29927 | 4.88% |