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 | 48.91 | 49.30 | 0.30 | 0.61% | 48.59 | 49.92 | 13206 | 6508 | 3.77% |
| 2025-09-15 | 50.50 | 49.00 | -0.86 | -1.72% | 48.96 | 50.80 | 15387 | 7636 | 4.40% |
| 2025-09-12 | 49.32 | 49.86 | 0.77 | 1.57% | 48.80 | 50.46 | 25337 | 12567 | 7.24% |
| 2025-09-11 | 47.20 | 49.09 | 1.82 | 3.85% | 46.51 | 49.10 | 20028 | 9667 | 5.72% |
| 2025-09-10 | 47.85 | 47.27 | -0.23 | -0.48% | 46.89 | 48.07 | 11119 | 5269 | 3.18% |
| 2025-09-09 | 49.00 | 47.50 | -1.50 | -3.06% | 47.50 | 49.04 | 14111 | 6771 | 4.03% |
| 2025-09-08 | 48.00 | 49.00 | 0.51 | 1.05% | 47.60 | 49.23 | 14428 | 7027 | 4.12% |
| 2025-09-05 | 47.61 | 48.49 | 0.71 | 1.49% | 47.55 | 48.60 | 15761 | 7589 | 4.50% |
| 2025-09-04 | 50.45 | 47.78 | -2.63 | -5.22% | 46.72 | 51.51 | 23404 | 11447 | 6.69% |
| 2025-09-03 | 51.45 | 50.41 | -0.45 | -0.88% | 50.02 | 52.10 | 18560 | 9478 | 5.30% |
| 2025-09-02 | 53.98 | 50.86 | -3.12 | -5.78% | 50.44 | 53.98 | 27471 | 14181 | 7.85% |
| 2025-09-01 | 52.21 | 53.98 | 2.20 | 4.25% | 52.21 | 54.99 | 29313 | 15652 | 8.37% |
| 2025-08-29 | 53.50 | 51.78 | -1.53 | -2.87% | 51.78 | 53.50 | 22848 | 11925 | 6.53% |
| 2025-08-28 | 51.09 | 53.31 | 0.43 | 0.81% | 51.09 | 53.96 | 34876 | 18348 | 9.96% |
| 2025-08-27 | 53.91 | 52.88 | -1.64 | -3.01% | 52.88 | 55.57 | 31862 | 17330 | 9.10% |
| 2025-08-26 | 54.96 | 54.52 | -1.18 | -2.12% | 53.72 | 55.54 | 34048 | 18492 | 9.73% |
| 2025-08-25 | 55.60 | 55.70 | 0.26 | 0.47% | 54.26 | 58.56 | 57601 | 32264 | 16.46% |
| 2025-08-22 | 53.92 | 55.44 | 2.10 | 3.94% | 53.36 | 56.88 | 50452 | 27795 | 14.41% |
| 2025-08-21 | 54.80 | 53.34 | -1.11 | -2.04% | 52.90 | 55.18 | 32652 | 17542 | 9.33% |
| 2025-08-20 | 54.78 | 54.45 | -0.99 | -1.79% | 52.49 | 54.88 | 49706 | 26705 | 14.20% |
| 2025-08-19 | 56.48 | 55.44 | -2.14 | -3.72% | 54.80 | 56.48 | 51625 | 28662 | 14.75% |
| 2025-08-18 | 56.01 | 57.58 | 0.94 | 1.66% | 54.00 | 58.74 | 91009 | 51157 | 26.00% |
| 2025-08-15 | 54.93 | 56.64 | 2.92 | 5.44% | 54.04 | 57.50 | 115690 | 64626 | 33.05% |
| 2025-08-14 | 47.91 | 53.72 | 6.17 | 12.98% | 47.91 | 57.06 | 129252 | 71162 | 36.92% |
| 2025-08-13 | 47.62 | 47.55 | 0.10 | 0.21% | 47.06 | 48.18 | 22094 | 10506 | 6.31% |
| 2025-08-12 | 48.28 | 47.45 | -0.83 | -1.72% | 47.00 | 48.28 | 28698 | 13649 | 8.20% |
| 2025-08-11 | 48.14 | 48.28 | 0.79 | 1.66% | 47.20 | 48.86 | 32939 | 15809 | 9.41% |
| 2025-08-08 | 48.86 | 47.49 | -0.80 | -1.66% | 46.90 | 48.88 | 36331 | 17224 | 10.38% |
| 2025-08-07 | 45.50 | 48.29 | 2.99 | 6.60% | 44.95 | 49.20 | 73093 | 34756 | 20.88% |
| 2025-08-06 | 44.93 | 45.30 | -1.02 | -2.20% | 44.72 | 46.00 | 44573 | 20171 | 12.73% |
| 2025-08-05 | 46.07 | 46.32 | 1.62 | 3.62% | 46.01 | 48.00 | 21337 | 9944 | 7.99% |
| 2025-08-04 | 44.01 | 44.70 | 0.52 | 1.18% | 43.97 | 44.86 | 7134 | 3175 | 2.67% |
| 2025-08-01 | 44.93 | 44.18 | -0.62 | -1.38% | 44.06 | 45.80 | 13297 | 5935 | 4.98% |
| 2025-07-31 | 45.78 | 44.80 | -0.98 | -2.14% | 44.56 | 46.20 | 13591 | 6168 | 5.09% |
| 2025-07-30 | 45.97 | 45.78 | -0.35 | -0.76% | 45.09 | 46.25 | 14132 | 6450 | 5.29% |
| 2025-07-29 | 46.20 | 46.13 | -0.15 | -0.32% | 45.70 | 46.70 | 12575 | 5791 | 4.71% |
| 2025-07-28 | 46.01 | 46.28 | 0.28 | 0.61% | 45.39 | 47.00 | 17458 | 8052 | 6.54% |
| 2025-07-25 | 45.53 | 46.00 | 0.55 | 1.21% | 44.73 | 46.25 | 15690 | 7132 | 5.88% |
| 2025-07-24 | 44.48 | 45.45 | 0.99 | 2.23% | 44.16 | 46.15 | 20353 | 9187 | 7.62% |
| 2025-07-23 | 43.10 | 44.46 | 1.52 | 3.54% | 42.83 | 44.58 | 25268 | 11136 | 9.46% |
| 2025-07-22 | 42.99 | 42.94 | -0.02 | -0.05% | 42.82 | 43.39 | 8895 | 3829 | 3.33% |
| 2025-07-21 | 43.20 | 42.96 | -0.16 | -0.37% | 42.80 | 43.50 | 9676 | 4166 | 3.62% |
| 2025-07-18 | 43.30 | 43.12 | -0.21 | -0.48% | 42.98 | 43.82 | 9297 | 4022 | 3.48% |
| 2025-07-17 | 43.32 | 43.33 | -0.17 | -0.39% | 43.06 | 43.57 | 7204 | 3116 | 2.70% |
| 2025-07-16 | 43.27 | 43.50 | 0.09 | 0.21% | 43.27 | 44.17 | 8719 | 3813 | 3.27% |
| 2025-07-15 | 43.95 | 43.41 | -0.59 | -1.34% | 43.10 | 44.18 | 9609 | 4182 | 3.60% |
| 2025-07-14 | 44.17 | 44.00 | -0.15 | -0.34% | 43.51 | 44.40 | 7953 | 3488 | 2.98% |
| 2025-07-11 | 43.30 | 44.15 | 0.95 | 2.20% | 43.11 | 44.95 | 16743 | 7400 | 6.27% |
| 2025-07-10 | 43.25 | 43.20 | -0.15 | -0.35% | 43.00 | 43.40 | 5851 | 2526 | 2.19% |
| 2025-07-09 | 43.35 | 43.35 | -0.12 | -0.28% | 42.95 | 43.68 | 6962 | 3013 | 2.61% |
| 2025-07-08 | 43.44 | 43.47 | 0.12 | 0.28% | 43.12 | 43.85 | 8592 | 3744 | 3.22% |
| 2025-07-07 | 43.79 | 43.35 | -0.54 | -1.23% | 43.27 | 43.95 | 6281 | 2733 | 2.35% |
| 2025-07-04 | 43.90 | 43.89 | 0.01 | 0.02% | 43.35 | 44.80 | 11752 | 5170 | 4.40% |
| 2025-07-03 | 43.92 | 43.88 | 0.31 | 0.71% | 43.52 | 44.45 | 8952 | 3929 | 3.35% |
| 2025-07-02 | 45.00 | 43.57 | -1.73 | -3.82% | 43.39 | 45.00 | 13307 | 5842 | 4.98% |
| 2025-07-01 | 45.20 | 45.30 | 0.20 | 0.44% | 44.67 | 46.20 | 16527 | 7480 | 6.19% |
| 2025-06-30 | 44.35 | 45.10 | 1.04 | 2.36% | 44.34 | 45.70 | 14413 | 6497 | 5.40% |
| 2025-06-27 | 43.62 | 44.06 | 0.77 | 1.78% | 43.41 | 44.60 | 15984 | 7030 | 5.99% |
| 2025-06-26 | 43.97 | 43.29 | -0.38 | -0.87% | 43.23 | 44.79 | 16449 | 7212 | 6.16% |
| 2025-06-25 | 43.45 | 43.67 | 0.27 | 0.62% | 42.89 | 43.75 | 16907 | 7320 | 6.33% |
| 2025-06-24 | 42.65 | 43.40 | 0.75 | 1.76% | 42.43 | 43.76 | 17097 | 7389 | 6.40% |
| 2025-06-23 | 40.95 | 42.65 | 1.05 | 2.52% | 40.95 | 43.18 | 19245 | 8189 | 7.21% |
| 2025-06-20 | 40.81 | 41.60 | 0.73 | 1.79% | 40.75 | 42.30 | 16094 | 6688 | 6.03% |
| 2025-06-19 | 41.40 | 40.87 | -0.53 | -1.28% | 40.40 | 41.90 | 13370 | 5503 | 5.01% |
| 2025-06-18 | 40.60 | 41.40 | 0.55 | 1.35% | 40.36 | 41.65 | 12217 | 5023 | 4.58% |
| 2025-06-17 | 40.45 | 40.85 | 0.40 | 0.99% | 40.31 | 41.20 | 6281 | 2558 | 2.35% |
| 2025-06-16 | 39.83 | 40.45 | 0.45 | 1.13% | 39.81 | 40.85 | 6414 | 2599 | 2.40% |
| 2025-06-13 | 40.70 | 40.00 | -1.00 | -2.44% | 40.00 | 41.13 | 8599 | 3470 | 3.22% |
| 2025-06-12 | 40.62 | 41.00 | 0.19 | 0.47% | 40.42 | 41.52 | 7614 | 3114 | 2.85% |
| 2025-06-11 | 40.83 | 40.81 | 0.33 | 0.82% | 40.31 | 41.32 | 7803 | 3199 | 2.92% |
| 2025-06-10 | 41.87 | 40.48 | -1.40 | -3.34% | 39.90 | 41.87 | 12507 | 5087 | 4.68% |
| 2025-06-09 | 41.12 | 41.88 | 1.16 | 2.85% | 40.69 | 41.91 | 7868 | 3247 | 2.95% |