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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 52.03 | 53.20 | 1.19 | 2.29% | 51.25 | 53.93 | 48705 | 25747 | 6.10% |
| 2025-09-05 | 49.58 | 52.01 | 2.31 | 4.65% | 48.36 | 52.22 | 50250 | 25630 | 6.29% |
| 2025-09-04 | 49.50 | 49.70 | 0.39 | 0.79% | 48.20 | 51.58 | 36441 | 18190 | 4.56% |
| 2025-09-03 | 50.82 | 49.31 | -1.39 | -2.74% | 49.20 | 51.84 | 33804 | 16990 | 4.23% |
| 2025-09-02 | 51.48 | 50.70 | -1.20 | -2.31% | 50.00 | 52.30 | 48433 | 24753 | 6.07% |
| 2025-09-01 | 50.24 | 51.90 | 1.99 | 3.99% | 49.49 | 51.91 | 70440 | 35979 | 8.82% |
| 2025-08-29 | 48.50 | 49.91 | 1.43 | 2.95% | 47.76 | 50.51 | 58680 | 29003 | 7.35% |
| 2025-08-28 | 48.76 | 48.48 | -0.20 | -0.41% | 47.00 | 48.96 | 44785 | 21469 | 5.61% |
| 2025-08-27 | 46.39 | 48.68 | 2.31 | 4.98% | 46.39 | 50.00 | 100023 | 48715 | 12.53% |
| 2025-08-26 | 45.79 | 46.37 | 0.20 | 0.43% | 45.68 | 46.49 | 22719 | 10487 | 2.85% |
| 2025-08-25 | 46.70 | 46.17 | -0.51 | -1.09% | 45.50 | 47.20 | 38467 | 17790 | 4.82% |
| 2025-08-22 | 46.56 | 46.68 | -0.07 | -0.15% | 46.48 | 46.96 | 23228 | 10845 | 2.91% |
| 2025-08-21 | 45.85 | 46.75 | 0.91 | 1.99% | 45.85 | 48.87 | 41562 | 19650 | 5.21% |
| 2025-08-20 | 44.80 | 45.84 | 0.95 | 2.12% | 44.22 | 45.98 | 30660 | 13806 | 3.84% |
| 2025-08-19 | 45.26 | 44.89 | -0.38 | -0.84% | 44.08 | 45.69 | 33840 | 15202 | 4.24% |
| 2025-08-18 | 45.01 | 45.27 | 0.11 | 0.24% | 44.44 | 45.66 | 35868 | 16172 | 4.49% |
| 2025-08-15 | 44.65 | 45.16 | 0.48 | 1.07% | 44.50 | 45.16 | 14812 | 6641 | 1.86% |
| 2025-08-14 | 45.67 | 44.68 | -0.99 | -2.17% | 44.51 | 46.10 | 22088 | 9964 | 2.77% |
| 2025-08-13 | 45.15 | 45.67 | 0.47 | 1.04% | 44.85 | 46.24 | 25501 | 11593 | 3.19% |
| 2025-08-12 | 45.50 | 45.20 | -0.50 | -1.09% | 45.00 | 45.68 | 20232 | 9146 | 2.53% |
| 2025-08-11 | 46.00 | 45.70 | -0.49 | -1.06% | 45.34 | 47.05 | 33038 | 15199 | 4.14% |
| 2025-08-08 | 45.56 | 46.19 | 0.89 | 1.96% | 44.77 | 46.24 | 29529 | 13463 | 3.70% |
| 2025-08-07 | 45.80 | 45.30 | -0.44 | -0.96% | 45.00 | 45.90 | 20694 | 9382 | 2.59% |
| 2025-08-06 | 45.74 | 45.74 | -0.11 | -0.24% | 45.24 | 45.93 | 23913 | 10907 | 2.99% |
| 2025-08-05 | 44.98 | 45.85 | 1.32 | 2.96% | 44.60 | 46.28 | 51981 | 23758 | 6.51% |
| 2025-08-04 | 43.20 | 44.53 | 1.77 | 4.14% | 42.79 | 44.73 | 43495 | 19101 | 5.45% |
| 2025-08-01 | 43.60 | 42.76 | -0.84 | -1.93% | 42.76 | 44.42 | 24256 | 10515 | 3.04% |
| 2025-07-31 | 43.60 | 43.60 | -0.13 | -0.30% | 43.41 | 44.72 | 30464 | 13402 | 3.82% |
| 2025-07-30 | 43.44 | 43.73 | 0.29 | 0.67% | 43.42 | 45.25 | 55508 | 24623 | 6.95% |
| 2025-07-29 | 43.10 | 43.44 | 0.27 | 0.63% | 42.90 | 45.00 | 39138 | 17053 | 4.90% |
| 2025-07-28 | 43.96 | 43.17 | -0.80 | -1.82% | 42.71 | 44.49 | 33379 | 14538 | 4.18% |
| 2025-07-25 | 43.20 | 43.97 | 0.58 | 1.34% | 43.06 | 44.28 | 30356 | 13261 | 3.80% |
| 2025-07-24 | 42.45 | 43.39 | 0.73 | 1.71% | 42.38 | 44.10 | 31224 | 13533 | 3.91% |
| 2025-07-23 | 43.53 | 42.66 | -0.87 | -2.00% | 42.50 | 43.54 | 26211 | 11218 | 3.28% |
| 2025-07-22 | 41.26 | 43.53 | 2.28 | 5.53% | 41.19 | 43.55 | 49776 | 21248 | 6.23% |
| 2025-07-21 | 42.01 | 41.25 | -0.65 | -1.55% | 41.10 | 42.02 | 21275 | 8805 | 2.66% |
| 2025-07-18 | 42.00 | 41.90 | 0.06 | 0.14% | 41.59 | 42.19 | 17085 | 7147 | 2.14% |
| 2025-07-17 | 41.63 | 41.84 | 0.14 | 0.34% | 41.51 | 42.13 | 18134 | 7568 | 2.27% |
| 2025-07-16 | 41.66 | 41.70 | 0.00 | 0.00% | 41.56 | 42.29 | 11558 | 4850 | 1.45% |
| 2025-07-15 | 42.20 | 41.70 | -0.40 | -0.95% | 41.56 | 42.27 | 13962 | 5843 | 1.75% |
| 2025-07-14 | 42.37 | 42.10 | -0.27 | -0.64% | 42.02 | 42.57 | 12886 | 5433 | 1.61% |
| 2025-07-11 | 42.22 | 42.37 | 0.08 | 0.19% | 42.04 | 42.95 | 17105 | 7262 | 2.14% |
| 2025-07-10 | 42.30 | 42.29 | -0.19 | -0.45% | 42.02 | 42.62 | 19642 | 8318 | 2.46% |
| 2025-07-09 | 42.92 | 42.48 | -0.50 | -1.16% | 42.47 | 43.10 | 18460 | 7885 | 2.31% |
| 2025-07-08 | 42.90 | 42.98 | -0.20 | -0.46% | 42.50 | 43.45 | 20720 | 8886 | 2.60% |
| 2025-07-07 | 42.92 | 43.18 | 0.18 | 0.42% | 42.68 | 44.10 | 20302 | 8780 | 2.54% |
| 2025-07-04 | 44.00 | 43.00 | -0.23 | -0.53% | 42.67 | 45.23 | 34826 | 15262 | 4.36% |
| 2025-07-03 | 42.60 | 43.23 | 0.18 | 0.42% | 42.54 | 43.26 | 19131 | 8217 | 2.40% |
| 2025-07-02 | 43.51 | 43.05 | -1.39 | -3.13% | 42.45 | 43.85 | 39670 | 17056 | 4.97% |
| 2025-07-01 | 43.78 | 44.44 | 0.79 | 1.81% | 43.00 | 44.72 | 53869 | 23702 | 6.83% |
| 2025-06-30 | 42.05 | 43.65 | 1.68 | 4.00% | 42.03 | 43.87 | 41053 | 17743 | 5.20% |
| 2025-06-27 | 42.25 | 41.97 | -0.45 | -1.06% | 41.82 | 42.55 | 23990 | 10096 | 3.04% |
| 2025-06-26 | 42.53 | 42.42 | -0.45 | -1.05% | 42.20 | 43.76 | 43019 | 18508 | 5.45% |
| 2025-06-25 | 42.59 | 42.87 | -0.41 | -0.95% | 42.34 | 43.00 | 45652 | 19491 | 5.79% |
| 2025-06-24 | 41.50 | 43.28 | 1.93 | 4.67% | 41.26 | 43.40 | 56024 | 23847 | 7.15% |
| 2025-06-23 | 41.07 | 41.35 | -0.14 | -0.34% | 40.53 | 42.09 | 31574 | 13020 | 4.03% |
| 2025-06-20 | 40.18 | 41.49 | 1.30 | 3.23% | 39.71 | 42.00 | 51647 | 21194 | 6.59% |
| 2025-06-19 | 41.00 | 40.19 | -0.91 | -2.21% | 40.08 | 42.39 | 37486 | 15442 | 4.79% |
| 2025-06-18 | 40.83 | 41.10 | -0.30 | -0.72% | 40.32 | 41.66 | 30182 | 12396 | 3.85% |
| 2025-06-17 | 40.73 | 41.40 | 0.67 | 1.64% | 40.73 | 42.30 | 37739 | 15629 | 4.82% |
| 2025-06-16 | 40.87 | 40.73 | -0.72 | -1.74% | 40.50 | 42.02 | 40120 | 16383 | 5.12% |
| 2025-06-13 | 43.04 | 41.45 | -1.60 | -3.72% | 41.02 | 43.35 | 61665 | 25846 | 7.87% |
| 2025-06-12 | 40.90 | 43.05 | 2.20 | 5.39% | 39.28 | 43.42 | 69096 | 29083 | 8.82% |
| 2025-06-11 | 57.57 | 57.49 | -0.10 | -0.17% | 56.77 | 60.45 | 50918 | 29979 | 9.10% |
| 2025-06-10 | 59.89 | 57.59 | -1.52 | -2.57% | 56.41 | 61.72 | 58846 | 34336 | 10.52% |
| 2025-06-09 | 56.31 | 59.11 | 2.81 | 4.99% | 55.61 | 61.89 | 67517 | 39705 | 12.07% |
| 2025-06-06 | 53.80 | 56.30 | 3.00 | 5.63% | 53.33 | 56.60 | 43272 | 23964 | 7.73% |
| 2025-06-05 | 55.60 | 53.30 | -1.94 | -3.51% | 53.15 | 56.50 | 31849 | 17232 | 5.69% |
| 2025-06-04 | 53.28 | 55.24 | 1.76 | 3.29% | 53.15 | 55.97 | 27856 | 15277 | 4.98% |
| 2025-06-03 | 53.01 | 53.48 | 0.26 | 0.49% | 52.48 | 53.84 | 13966 | 7434 | 2.50% |