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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 50.00 | 49.24 | -0.18 | -0.36% | 49.02 | 50.25 | 16675 | 8244 | 1.34% |
| 2025-09-11 | 49.21 | 49.42 | 0.00 | 0.00% | 49.00 | 49.80 | 9927 | 4905 | 0.80% |
| 2025-09-10 | 49.98 | 49.42 | -0.54 | -1.08% | 49.23 | 50.01 | 8166 | 4044 | 0.66% |
| 2025-09-09 | 49.70 | 49.96 | 0.28 | 0.56% | 49.15 | 50.10 | 9069 | 4503 | 0.73% |
| 2025-09-08 | 52.13 | 49.68 | -2.45 | -4.70% | 49.57 | 52.13 | 23662 | 11952 | 1.91% |
| 2025-09-05 | 50.13 | 52.13 | 2.38 | 4.78% | 49.01 | 52.24 | 19118 | 9794 | 1.54% |
| 2025-09-04 | 48.98 | 49.75 | 0.75 | 1.53% | 48.95 | 50.50 | 14373 | 7164 | 1.16% |
| 2025-09-03 | 52.36 | 49.00 | -2.42 | -4.71% | 48.97 | 52.36 | 18002 | 9029 | 1.45% |
| 2025-09-02 | 53.00 | 51.42 | -1.58 | -2.98% | 51.20 | 53.50 | 18581 | 9620 | 1.50% |
| 2025-09-01 | 53.53 | 53.00 | -0.53 | -0.99% | 51.10 | 53.58 | 22222 | 11630 | 1.79% |
| 2025-08-29 | 55.52 | 53.53 | -1.09 | -2.00% | 53.30 | 55.68 | 14775 | 7985 | 1.19% |
| 2025-08-28 | 53.50 | 54.62 | 1.22 | 2.28% | 53.50 | 55.00 | 17967 | 9753 | 1.45% |
| 2025-08-27 | 55.55 | 53.40 | -2.14 | -3.85% | 53.40 | 55.70 | 18971 | 10253 | 1.53% |
| 2025-08-26 | 55.22 | 55.54 | 0.32 | 0.58% | 54.80 | 56.06 | 14990 | 8323 | 1.21% |
| 2025-08-25 | 57.35 | 55.22 | -1.58 | -2.78% | 54.90 | 57.98 | 29241 | 16254 | 2.35% |
| 2025-08-22 | 57.00 | 56.80 | -0.59 | -1.03% | 56.40 | 58.57 | 16242 | 9311 | 1.31% |
| 2025-08-21 | 60.00 | 57.39 | -1.91 | -3.22% | 57.20 | 60.00 | 21669 | 12586 | 1.75% |
| 2025-08-20 | 56.70 | 59.30 | 2.60 | 4.59% | 56.70 | 59.48 | 27321 | 15963 | 2.20% |
| 2025-08-19 | 55.29 | 56.70 | 2.70 | 5.00% | 54.00 | 56.70 | 27035 | 15173 | 2.18% |
| 2025-08-18 | 51.45 | 54.00 | 2.57 | 5.00% | 51.40 | 54.00 | 19059 | 10181 | 1.53% |
| 2025-08-15 | 51.96 | 51.43 | 0.13 | 0.25% | 50.06 | 52.51 | 22286 | 11483 | 1.79% |
| 2025-08-14 | 52.46 | 51.30 | -1.16 | -2.21% | 51.23 | 52.88 | 13678 | 7060 | 1.10% |
| 2025-08-13 | 52.84 | 52.46 | -0.47 | -0.89% | 52.26 | 55.00 | 21011 | 11224 | 1.69% |
| 2025-08-12 | 53.00 | 52.93 | -0.42 | -0.79% | 51.68 | 53.34 | 19345 | 10141 | 1.56% |
| 2025-08-11 | 54.18 | 53.35 | 0.99 | 1.89% | 51.90 | 54.18 | 29655 | 15767 | 2.39% |
| 2025-08-08 | 50.00 | 52.36 | 2.49 | 4.99% | 50.00 | 52.36 | 22758 | 11777 | 1.83% |
| 2025-08-07 | 49.50 | 49.87 | 1.68 | 3.49% | 48.04 | 49.95 | 23102 | 11366 | 1.86% |
| 2025-08-06 | 46.80 | 48.19 | 1.67 | 3.59% | 46.00 | 48.22 | 16250 | 7707 | 1.31% |
| 2025-08-05 | 45.80 | 46.52 | 0.72 | 1.57% | 45.40 | 46.64 | 14506 | 6671 | 1.17% |
| 2025-08-04 | 47.35 | 45.80 | -1.49 | -3.15% | 45.71 | 47.60 | 12728 | 5868 | 1.03% |
| 2025-08-01 | 47.41 | 47.29 | -0.39 | -0.82% | 46.27 | 48.29 | 11587 | 5463 | 0.93% |
| 2025-07-31 | 47.56 | 47.68 | -0.49 | -1.02% | 47.33 | 48.39 | 16192 | 7735 | 1.30% |
| 2025-07-30 | 46.40 | 48.17 | 1.86 | 4.02% | 46.01 | 48.63 | 24735 | 11748 | 1.99% |
| 2025-07-29 | 45.50 | 46.31 | 1.04 | 2.30% | 45.23 | 46.70 | 19403 | 8919 | 1.56% |
| 2025-07-28 | 45.74 | 45.27 | -0.47 | -1.03% | 44.60 | 45.74 | 15392 | 6954 | 1.24% |
| 2025-07-25 | 44.78 | 45.74 | 0.85 | 1.89% | 44.50 | 46.00 | 14328 | 6513 | 1.15% |
| 2025-07-24 | 44.35 | 44.89 | 0.56 | 1.26% | 43.50 | 45.02 | 16395 | 7281 | 1.32% |
| 2025-07-23 | 45.42 | 44.33 | -1.09 | -2.40% | 44.02 | 45.42 | 14228 | 6339 | 1.15% |
| 2025-07-22 | 46.00 | 45.42 | -0.33 | -0.72% | 44.86 | 46.30 | 11176 | 5063 | 0.90% |
| 2025-07-21 | 45.70 | 45.75 | 0.05 | 0.11% | 45.58 | 46.89 | 14944 | 6892 | 1.20% |
| 2025-07-18 | 45.68 | 45.70 | -0.81 | -1.74% | 45.68 | 46.95 | 14436 | 6676 | 1.16% |
| 2025-07-17 | 48.50 | 46.51 | -1.19 | -2.49% | 45.50 | 48.50 | 24960 | 11562 | 2.01% |
| 2025-07-16 | 49.01 | 47.70 | -0.81 | -1.67% | 47.31 | 50.26 | 39819 | 19445 | 3.21% |
| 2025-07-15 | 45.99 | 48.51 | 2.31 | 5.00% | 45.99 | 48.51 | 23000 | 11062 | 1.85% |
| 2025-07-14 | 43.90 | 46.20 | 2.20 | 5.00% | 43.70 | 46.20 | 24794 | 11356 | 2.00% |
| 2025-07-11 | 43.00 | 44.00 | 1.45 | 3.41% | 42.00 | 44.68 | 30317 | 13426 | 2.44% |
| 2025-07-10 | 42.65 | 42.55 | 0.15 | 0.35% | 42.30 | 43.01 | 7293 | 3112 | 0.59% |
| 2025-07-09 | 42.33 | 42.40 | 0.40 | 0.95% | 41.90 | 43.00 | 8628 | 3670 | 0.69% |
| 2025-07-08 | 42.21 | 42.00 | -0.21 | -0.50% | 41.50 | 43.00 | 13288 | 5593 | 1.07% |
| 2025-07-07 | 40.21 | 42.21 | 2.01 | 5.00% | 39.95 | 42.21 | 17445 | 7248 | 1.40% |
| 2025-07-04 | 39.71 | 40.20 | 0.25 | 0.63% | 39.50 | 40.70 | 5630 | 2266 | 0.45% |
| 2025-07-03 | 40.18 | 39.95 | -0.24 | -0.60% | 39.71 | 40.36 | 3386 | 1350 | 0.27% |
| 2025-07-02 | 40.02 | 40.19 | 0.17 | 0.42% | 39.60 | 40.50 | 6820 | 2735 | 0.55% |
| 2025-07-01 | 39.41 | 40.02 | 0.61 | 1.55% | 38.96 | 40.50 | 9491 | 3798 | 0.76% |
| 2025-06-30 | 37.81 | 39.41 | 1.60 | 4.23% | 37.81 | 39.50 | 8564 | 3331 | 0.69% |
| 2025-06-27 | 37.85 | 37.81 | -0.22 | -0.58% | 37.80 | 38.27 | 3850 | 1460 | 0.31% |
| 2025-06-26 | 38.40 | 38.03 | -0.37 | -0.96% | 37.92 | 38.43 | 4011 | 1530 | 0.32% |
| 2025-06-25 | 38.30 | 38.40 | 0.10 | 0.26% | 38.18 | 38.58 | 3353 | 1285 | 0.27% |
| 2025-06-24 | 38.50 | 38.30 | -0.20 | -0.52% | 37.80 | 38.66 | 4455 | 1700 | 0.36% |
| 2025-06-23 | 37.70 | 38.50 | 0.80 | 2.12% | 37.70 | 39.45 | 5456 | 2103 | 0.44% |
| 2025-06-20 | 37.40 | 37.70 | 0.32 | 0.86% | 37.11 | 38.00 | 2792 | 1053 | 0.22% |
| 2025-06-19 | 37.70 | 37.38 | -0.62 | -1.63% | 37.10 | 38.18 | 3881 | 1461 | 0.31% |
| 2025-06-18 | 38.20 | 38.00 | -0.12 | -0.31% | 37.60 | 38.22 | 4497 | 1704 | 0.36% |
| 2025-06-17 | 38.74 | 38.12 | -0.25 | -0.65% | 37.65 | 38.74 | 4883 | 1853 | 0.39% |
| 2025-06-16 | 38.48 | 38.37 | -0.32 | -0.83% | 38.35 | 38.91 | 3841 | 1480 | 0.31% |
| 2025-06-13 | 39.08 | 38.69 | -0.41 | -1.05% | 38.60 | 39.93 | 6368 | 2492 | 0.51% |
| 2025-06-12 | 39.52 | 39.10 | -0.53 | -1.34% | 39.10 | 39.78 | 3855 | 1514 | 0.31% |
| 2025-06-11 | 39.40 | 39.63 | -0.04 | -0.10% | 39.29 | 39.94 | 5868 | 2328 | 0.47% |
| 2025-06-10 | 39.18 | 39.67 | 0.43 | 1.10% | 38.52 | 39.67 | 8007 | 3120 | 0.64% |
| 2025-06-09 | 39.37 | 39.24 | 0.12 | 0.31% | 39.02 | 39.99 | 8497 | 3355 | 0.68% |
| 2025-06-06 | 39.11 | 39.12 | -0.30 | -0.76% | 39.10 | 39.79 | 6335 | 2488 | 0.51% |
| 2025-06-05 | 39.53 | 39.42 | -0.08 | -0.20% | 39.02 | 39.68 | 3600 | 1415 | 0.29% |