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 | 51.99 | 52.10 | 0.00 | 0.00% | 51.41 | 53.80 | 39115 | 20420 | 4.66% |
| 2025-09-15 | 49.61 | 52.10 | 2.63 | 5.32% | 49.45 | 52.88 | 44158 | 22600 | 5.26% |
| 2025-09-12 | 50.80 | 49.47 | -1.13 | -2.23% | 48.88 | 50.80 | 25511 | 12673 | 3.04% |
| 2025-09-11 | 49.75 | 50.60 | 0.31 | 0.62% | 48.88 | 50.60 | 24763 | 12370 | 2.95% |
| 2025-09-10 | 49.68 | 50.29 | 0.61 | 1.23% | 48.46 | 50.99 | 30765 | 15271 | 3.66% |
| 2025-09-09 | 50.40 | 49.68 | -1.61 | -3.14% | 49.26 | 51.78 | 32995 | 16643 | 3.93% |
| 2025-09-08 | 50.53 | 51.29 | 1.00 | 1.99% | 48.99 | 51.60 | 45886 | 22921 | 5.46% |
| 2025-09-05 | 46.29 | 50.29 | 3.46 | 7.39% | 46.29 | 50.98 | 67496 | 33248 | 8.03% |
| 2025-09-04 | 46.00 | 46.83 | 0.84 | 1.83% | 45.91 | 49.79 | 50068 | 24124 | 5.96% |
| 2025-09-03 | 45.69 | 45.99 | -0.07 | -0.15% | 45.50 | 47.13 | 25815 | 11919 | 3.07% |
| 2025-09-02 | 46.93 | 46.06 | -0.84 | -1.79% | 45.46 | 48.27 | 29750 | 13855 | 3.54% |
| 2025-09-01 | 47.63 | 46.90 | -0.85 | -1.78% | 46.22 | 48.48 | 29838 | 14098 | 3.55% |
| 2025-08-29 | 47.45 | 47.75 | 0.27 | 0.57% | 46.37 | 48.73 | 28977 | 13725 | 3.45% |
| 2025-08-28 | 48.20 | 47.48 | -0.86 | -1.78% | 46.21 | 49.44 | 35089 | 16718 | 4.18% |
| 2025-08-27 | 50.20 | 48.34 | -2.11 | -4.18% | 48.30 | 51.66 | 34528 | 17301 | 4.11% |
| 2025-08-26 | 48.94 | 50.45 | 1.38 | 2.81% | 48.50 | 51.89 | 50597 | 25755 | 6.02% |
| 2025-08-25 | 48.44 | 49.07 | 0.79 | 1.64% | 48.04 | 50.40 | 34483 | 16933 | 4.10% |
| 2025-08-22 | 47.00 | 48.28 | 0.64 | 1.34% | 47.00 | 48.35 | 22790 | 10905 | 2.71% |
| 2025-08-21 | 48.60 | 47.64 | -1.22 | -2.50% | 47.40 | 49.13 | 28717 | 13832 | 3.42% |
| 2025-08-20 | 50.32 | 48.86 | 0.09 | 0.18% | 48.18 | 51.24 | 33105 | 16374 | 3.94% |
| 2025-08-19 | 47.60 | 48.77 | 0.84 | 1.75% | 47.48 | 49.80 | 33224 | 16161 | 3.95% |
| 2025-08-18 | 46.71 | 47.93 | 1.17 | 2.50% | 46.71 | 48.58 | 30964 | 14846 | 3.69% |
| 2025-08-15 | 45.94 | 46.76 | 0.82 | 1.78% | 45.73 | 47.46 | 28023 | 13114 | 3.34% |
| 2025-08-14 | 48.00 | 45.94 | -2.21 | -4.59% | 45.83 | 48.00 | 34960 | 16291 | 4.16% |
| 2025-08-13 | 48.70 | 48.15 | -0.60 | -1.23% | 46.80 | 48.84 | 42089 | 20102 | 5.01% |
| 2025-08-12 | 49.77 | 48.75 | -1.42 | -2.83% | 48.04 | 50.30 | 29934 | 14599 | 3.56% |
| 2025-08-11 | 49.68 | 50.17 | 0.02 | 0.04% | 48.90 | 50.48 | 26339 | 13110 | 3.13% |
| 2025-08-08 | 49.15 | 50.15 | 1.35 | 2.77% | 48.32 | 51.36 | 40266 | 20038 | 4.79% |
| 2025-08-07 | 50.27 | 48.80 | -0.95 | -1.91% | 48.01 | 50.61 | 36484 | 17873 | 4.34% |
| 2025-08-06 | 50.00 | 49.75 | -0.13 | -0.26% | 48.90 | 50.18 | 24656 | 12238 | 2.93% |
| 2025-08-05 | 50.70 | 49.88 | -0.77 | -1.52% | 49.42 | 51.20 | 31585 | 15775 | 3.76% |
| 2025-08-04 | 51.70 | 50.65 | -1.05 | -2.03% | 49.70 | 51.70 | 50395 | 25399 | 6.00% |
| 2025-08-01 | 46.01 | 51.70 | 5.92 | 12.93% | 46.01 | 54.94 | 74578 | 38489 | 8.88% |
| 2025-07-31 | 48.00 | 45.78 | -2.64 | -5.45% | 45.31 | 48.39 | 28027 | 13100 | 3.34% |
| 2025-07-30 | 48.60 | 48.42 | -0.53 | -1.08% | 47.76 | 49.55 | 26972 | 13088 | 3.21% |
| 2025-07-29 | 46.80 | 48.95 | 2.35 | 5.04% | 45.88 | 49.58 | 35922 | 17258 | 4.28% |
| 2025-07-28 | 46.94 | 46.60 | -0.39 | -0.83% | 45.95 | 47.15 | 14727 | 6874 | 1.75% |
| 2025-07-25 | 47.00 | 46.99 | 0.11 | 0.23% | 46.55 | 47.41 | 18023 | 8453 | 2.15% |
| 2025-07-24 | 45.29 | 46.88 | 1.53 | 3.37% | 45.00 | 47.30 | 25872 | 12020 | 3.08% |
| 2025-07-23 | 46.28 | 45.35 | -0.65 | -1.41% | 44.90 | 46.28 | 16733 | 7605 | 1.99% |
| 2025-07-22 | 45.85 | 46.00 | 0.13 | 0.28% | 45.30 | 47.18 | 22752 | 10489 | 2.71% |
| 2025-07-21 | 45.02 | 45.87 | 0.47 | 1.04% | 45.02 | 46.01 | 19620 | 8951 | 2.34% |
| 2025-07-18 | 47.02 | 45.40 | -1.58 | -3.36% | 44.76 | 47.97 | 36940 | 16939 | 4.40% |
| 2025-07-17 | 45.95 | 46.98 | 1.81 | 4.01% | 45.53 | 47.80 | 32507 | 15226 | 3.87% |
| 2025-07-16 | 45.90 | 45.17 | -1.12 | -2.42% | 44.60 | 46.29 | 29653 | 13379 | 3.53% |
| 2025-07-15 | 47.02 | 46.29 | -1.12 | -2.36% | 45.07 | 47.41 | 29561 | 13617 | 3.52% |
| 2025-07-14 | 47.00 | 47.41 | 0.49 | 1.04% | 46.51 | 49.80 | 46632 | 22510 | 5.55% |
| 2025-07-11 | 46.61 | 46.92 | 0.00 | 0.00% | 45.38 | 47.66 | 29585 | 13676 | 3.52% |
| 2025-07-10 | 46.28 | 46.92 | 0.19 | 0.41% | 46.28 | 50.32 | 39517 | 19000 | 4.70% |
| 2025-07-09 | 46.90 | 46.73 | -0.26 | -0.55% | 45.51 | 46.90 | 22869 | 10585 | 2.72% |
| 2025-07-08 | 44.86 | 46.99 | 1.49 | 3.27% | 44.70 | 47.88 | 33942 | 15797 | 4.04% |
| 2025-07-07 | 43.00 | 45.50 | 2.57 | 5.99% | 42.50 | 46.99 | 34504 | 15547 | 4.11% |
| 2025-07-04 | 45.23 | 42.93 | -1.77 | -3.96% | 42.80 | 46.28 | 23552 | 10371 | 2.80% |
| 2025-07-03 | 44.92 | 44.70 | -0.22 | -0.49% | 43.55 | 45.17 | 27061 | 11999 | 3.22% |
| 2025-07-02 | 44.20 | 44.92 | 1.54 | 3.55% | 42.84 | 45.10 | 35131 | 15512 | 4.18% |
| 2025-07-01 | 43.88 | 43.38 | -0.82 | -1.86% | 42.36 | 44.09 | 23063 | 9930 | 2.74% |
| 2025-06-30 | 41.41 | 44.20 | 2.49 | 5.97% | 41.41 | 44.48 | 36778 | 15928 | 4.38% |
| 2025-06-27 | 41.07 | 41.71 | 0.65 | 1.58% | 41.06 | 44.59 | 28692 | 12234 | 3.41% |
| 2025-06-26 | 41.83 | 41.06 | -0.77 | -1.84% | 40.90 | 42.35 | 18788 | 7807 | 2.24% |
| 2025-06-25 | 41.80 | 41.83 | 0.05 | 0.12% | 41.21 | 43.00 | 21036 | 8824 | 2.50% |
| 2025-06-24 | 39.90 | 41.78 | 2.37 | 6.01% | 39.34 | 42.28 | 29841 | 12300 | 3.55% |
| 2025-06-23 | 37.80 | 39.41 | 1.16 | 3.03% | 37.30 | 39.50 | 20552 | 7946 | 2.45% |
| 2025-06-20 | 39.00 | 38.25 | -0.24 | -0.62% | 38.21 | 42.49 | 29139 | 11637 | 3.47% |
| 2025-06-19 | 40.00 | 38.49 | -1.25 | -3.15% | 38.30 | 40.48 | 12960 | 5072 | 1.54% |
| 2025-06-18 | 39.20 | 39.74 | 0.16 | 0.40% | 39.01 | 40.60 | 14901 | 5949 | 1.77% |
| 2025-06-17 | 38.80 | 39.58 | 0.83 | 2.14% | 38.26 | 40.79 | 21302 | 8461 | 2.54% |
| 2025-06-16 | 37.56 | 38.75 | 1.00 | 2.65% | 37.56 | 39.86 | 20256 | 7864 | 2.41% |
| 2025-06-13 | 39.08 | 37.75 | -1.52 | -3.87% | 37.65 | 39.45 | 18121 | 6942 | 2.16% |
| 2025-06-12 | 39.60 | 39.27 | -0.58 | -1.46% | 39.08 | 39.95 | 11245 | 4434 | 1.34% |
| 2025-06-11 | 39.83 | 39.85 | 0.02 | 0.05% | 39.40 | 40.80 | 14654 | 5870 | 1.74% |
| 2025-06-10 | 41.73 | 39.83 | -1.97 | -4.71% | 39.28 | 41.87 | 21942 | 8850 | 2.61% |
| 2025-06-09 | 39.38 | 41.80 | 2.15 | 5.42% | 39.38 | 42.36 | 23297 | 9665 | 2.77% |