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 | 50.450 | 51.130 | 0.680 | 1.35% | 49.510 | 51.560 | 32810 | 16617 | 6.04% |
| 2025-09-15 | 48.300 | 50.450 | 2.130 | 4.41% | 47.810 | 51.620 | 39076 | 19578 | 7.19% |
| 2025-09-12 | 49.790 | 48.320 | -1.490 | -2.99% | 48.300 | 50.420 | 21845 | 10768 | 4.02% |
| 2025-09-11 | 47.160 | 49.810 | 2.630 | 5.57% | 46.800 | 50.000 | 31823 | 15610 | 5.86% |
| 2025-09-10 | 47.970 | 47.180 | -0.600 | -1.26% | 47.140 | 48.440 | 12033 | 5737 | 2.21% |
| 2025-09-09 | 49.570 | 47.780 | -1.320 | -2.69% | 47.610 | 49.570 | 15159 | 7314 | 2.79% |
| 2025-09-08 | 48.720 | 49.100 | 0.190 | 0.39% | 48.690 | 49.610 | 15050 | 7387 | 2.77% |
| 2025-09-05 | 48.740 | 48.910 | 0.620 | 1.28% | 47.750 | 49.270 | 21225 | 10327 | 3.91% |
| 2025-09-04 | 47.010 | 48.290 | 1.250 | 2.66% | 46.730 | 48.900 | 24799 | 11887 | 4.56% |
| 2025-09-03 | 49.320 | 47.040 | -1.940 | -3.96% | 46.880 | 49.490 | 19308 | 9263 | 3.55% |
| 2025-09-02 | 49.500 | 48.980 | 0.180 | 0.37% | 48.300 | 49.500 | 19680 | 9632 | 3.62% |
| 2025-09-01 | 49.500 | 48.800 | -0.600 | -1.21% | 48.480 | 49.990 | 20363 | 10001 | 3.75% |
| 2025-08-29 | 50.120 | 49.400 | -0.700 | -1.40% | 49.330 | 50.660 | 21709 | 10854 | 3.99% |
| 2025-08-28 | 49.840 | 50.100 | 0.510 | 1.03% | 48.000 | 50.390 | 26592 | 13096 | 4.89% |
| 2025-08-27 | 51.660 | 49.590 | -1.570 | -3.07% | 49.590 | 52.000 | 31215 | 15857 | 5.74% |
| 2025-08-26 | 52.010 | 51.160 | -1.870 | -3.53% | 51.130 | 52.900 | 33848 | 17643 | 6.23% |
| 2025-08-25 | 53.900 | 53.030 | -0.750 | -1.39% | 52.100 | 55.600 | 52487 | 28144 | 9.66% |
| 2025-08-22 | 51.500 | 53.780 | 1.180 | 2.24% | 51.500 | 53.970 | 39556 | 20853 | 7.28% |
| 2025-08-21 | 54.080 | 52.600 | 0.230 | 0.44% | 52.120 | 55.660 | 50449 | 27348 | 9.28% |
| 2025-08-20 | 52.450 | 52.370 | -0.450 | -0.85% | 50.810 | 53.080 | 37634 | 19558 | 6.92% |
| 2025-08-19 | 55.130 | 52.820 | -2.580 | -4.66% | 52.780 | 55.660 | 60333 | 32537 | 11.10% |
| 2025-08-18 | 52.950 | 55.400 | 2.030 | 3.80% | 51.180 | 59.950 | 94727 | 51962 | 17.43% |
| 2025-08-15 | 47.000 | 53.370 | 5.560 | 11.63% | 47.000 | 54.970 | 96725 | 49947 | 17.80% |
| 2025-08-14 | 48.910 | 47.810 | -1.570 | -3.18% | 47.800 | 50.580 | 45620 | 22417 | 8.39% |
| 2025-08-13 | 50.030 | 49.380 | 0.930 | 1.92% | 48.200 | 50.880 | 51865 | 25734 | 9.54% |
| 2025-08-12 | 47.570 | 48.450 | 0.730 | 1.53% | 47.490 | 49.500 | 31470 | 15289 | 5.79% |
| 2025-08-11 | 46.980 | 47.720 | -0.080 | -0.17% | 46.850 | 48.990 | 28073 | 13480 | 5.17% |
| 2025-08-08 | 49.500 | 47.800 | -1.160 | -2.37% | 47.750 | 50.180 | 31309 | 15328 | 5.76% |
| 2025-08-07 | 48.510 | 48.960 | 0.450 | 0.93% | 47.500 | 49.510 | 31718 | 15407 | 5.84% |
| 2025-08-06 | 48.010 | 48.510 | 0.720 | 1.51% | 47.030 | 48.710 | 23004 | 11080 | 4.23% |
| 2025-08-05 | 47.500 | 47.790 | -0.260 | -0.54% | 47.500 | 48.400 | 19599 | 9406 | 3.61% |
| 2025-08-04 | 47.180 | 48.050 | 0.510 | 1.07% | 46.600 | 48.050 | 20083 | 9505 | 3.70% |
| 2025-08-01 | 48.610 | 47.540 | -0.120 | -0.25% | 46.730 | 48.610 | 20331 | 9677 | 3.74% |
| 2025-07-31 | 48.750 | 47.660 | -1.210 | -2.48% | 47.650 | 49.240 | 26101 | 12617 | 4.80% |
| 2025-07-30 | 50.990 | 48.870 | -2.330 | -4.55% | 48.660 | 50.990 | 34968 | 17415 | 6.43% |
| 2025-07-29 | 49.610 | 51.200 | 1.380 | 2.77% | 48.580 | 51.200 | 39076 | 19490 | 7.19% |
| 2025-07-28 | 50.470 | 49.820 | -0.890 | -1.76% | 49.660 | 51.720 | 32274 | 16271 | 5.94% |
| 2025-07-25 | 51.910 | 50.710 | -0.650 | -1.27% | 50.330 | 53.000 | 49432 | 25578 | 9.10% |
| 2025-07-24 | 49.310 | 51.360 | 1.160 | 2.31% | 49.220 | 51.970 | 48787 | 24915 | 8.98% |
| 2025-07-23 | 48.980 | 50.200 | 0.840 | 1.70% | 48.530 | 53.500 | 64407 | 32601 | 11.85% |
| 2025-07-22 | 47.800 | 49.360 | 1.470 | 3.07% | 46.010 | 49.370 | 55265 | 26360 | 10.17% |
| 2025-07-21 | 47.990 | 47.890 | -0.150 | -0.31% | 47.670 | 48.660 | 21389 | 10294 | 3.94% |
| 2025-07-18 | 48.670 | 48.040 | -1.060 | -2.16% | 48.000 | 49.550 | 27219 | 13254 | 5.01% |
| 2025-07-17 | 49.200 | 49.100 | 0.490 | 1.01% | 48.450 | 49.590 | 28312 | 13893 | 5.21% |
| 2025-07-16 | 49.200 | 48.610 | -0.350 | -0.71% | 48.010 | 49.490 | 22992 | 11189 | 4.23% |
| 2025-07-15 | 49.370 | 48.960 | -0.250 | -0.51% | 48.250 | 50.450 | 28678 | 14110 | 5.28% |
| 2025-07-14 | 50.320 | 49.210 | -2.200 | -4.28% | 49.100 | 51.390 | 41703 | 20776 | 7.67% |
| 2025-07-11 | 48.200 | 51.410 | 3.420 | 7.13% | 48.190 | 52.580 | 78999 | 40102 | 14.54% |
| 2025-07-10 | 48.890 | 47.990 | -1.110 | -2.26% | 47.940 | 49.350 | 35178 | 17072 | 6.47% |
| 2025-07-09 | 51.400 | 49.100 | -2.460 | -4.77% | 48.880 | 51.680 | 46666 | 23374 | 8.59% |
| 2025-07-08 | 50.560 | 51.560 | 0.960 | 1.90% | 50.020 | 52.510 | 47183 | 24210 | 8.68% |
| 2025-07-07 | 51.000 | 50.600 | -1.020 | -1.98% | 50.500 | 52.500 | 43711 | 22445 | 8.04% |
| 2025-07-04 | 52.000 | 51.620 | -0.030 | -0.06% | 49.800 | 55.080 | 76781 | 40243 | 14.13% |
| 2025-07-03 | 52.600 | 51.650 | -1.200 | -2.27% | 51.610 | 53.850 | 51842 | 27202 | 9.54% |
| 2025-07-02 | 51.100 | 52.850 | 1.750 | 3.42% | 50.410 | 52.860 | 53253 | 27536 | 9.80% |
| 2025-07-01 | 53.500 | 51.100 | -1.700 | -3.22% | 50.210 | 53.760 | 54170 | 27903 | 9.97% |
| 2025-06-30 | 54.010 | 52.800 | -1.200 | -2.22% | 51.800 | 55.090 | 70562 | 37404 | 12.98% |
| 2025-06-27 | 56.000 | 54.000 | -2.900 | -5.10% | 53.950 | 59.880 | 108865 | 61314 | 20.03% |
| 2025-06-26 | 67.200 | 57.050 | -7.790 | -12.01% | 57.000 | 69.000 | 160654 | 100632 | 29.56% |
| 2025-06-25 | 49.360 | 64.840 | 14.960 | 29.99% | 49.360 | 64.840 | 177828 | 100700 | 32.72% |
| 2025-06-24 | 43.000 | 49.880 | 5.650 | 12.77% | 42.610 | 57.490 | 144555 | 74712 | 26.60% |
| 2025-06-23 | 38.580 | 44.230 | 5.690 | 14.76% | 38.280 | 44.980 | 60410 | 25036 | 11.12% |
| 2025-06-20 | 41.030 | 38.540 | -2.230 | -5.47% | 38.530 | 41.220 | 34650 | 13670 | 6.38% |
| 2025-06-19 | 43.270 | 40.770 | -1.900 | -4.45% | 40.330 | 44.270 | 40735 | 17075 | 7.50% |
| 2025-06-18 | 42.960 | 42.670 | -1.340 | -3.04% | 42.400 | 45.500 | 48115 | 20986 | 8.85% |
| 2025-06-17 | 44.420 | 44.010 | -1.170 | -2.59% | 43.800 | 47.450 | 71649 | 32631 | 13.18% |
| 2025-06-16 | 41.480 | 45.180 | 3.080 | 7.32% | 41.390 | 45.700 | 69609 | 30891 | 12.81% |
| 2025-06-13 | 42.000 | 42.100 | -0.880 | -2.05% | 41.990 | 44.440 | 47705 | 20611 | 8.78% |
| 2025-06-12 | 42.100 | 42.980 | -0.420 | -0.97% | 42.100 | 44.760 | 67505 | 29342 | 12.42% |
| 2025-06-11 | 40.600 | 43.400 | 2.500 | 6.11% | 39.870 | 43.490 | 71703 | 30450 | 13.19% |
| 2025-06-10 | 41.610 | 40.900 | -2.210 | -5.13% | 40.360 | 42.500 | 50467 | 20887 | 9.29% |
| 2025-06-09 | 42.500 | 43.110 | 1.010 | 2.40% | 41.780 | 43.920 | 55945 | 23994 | 10.29% |