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 | 46.99 | 47.60 | 0.79 | 1.69% | 46.80 | 47.76 | 147649 | 69834 | 2.43% |
| 2025-09-05 | 46.85 | 46.81 | -0.22 | -0.47% | 46.11 | 47.08 | 126488 | 58981 | 2.09% |
| 2025-09-04 | 46.29 | 47.03 | 0.80 | 1.73% | 45.52 | 47.12 | 177762 | 82460 | 2.93% |
| 2025-09-03 | 45.95 | 46.23 | 0.34 | 0.74% | 45.68 | 46.60 | 122769 | 56754 | 2.02% |
| 2025-09-02 | 46.60 | 45.89 | -0.66 | -1.42% | 45.29 | 46.76 | 174355 | 80236 | 2.87% |
| 2025-09-01 | 47.00 | 46.55 | -1.14 | -2.39% | 45.95 | 47.50 | 270246 | 125943 | 4.46% |
| 2025-08-29 | 50.89 | 47.69 | -5.29 | -9.98% | 47.68 | 50.89 | 450698 | 216890 | 7.43% |
| 2025-08-28 | 53.12 | 52.98 | -0.04 | -0.08% | 51.12 | 53.98 | 132333 | 69331 | 2.18% |
| 2025-08-27 | 54.10 | 53.02 | -1.08 | -2.00% | 53.00 | 56.06 | 129499 | 70645 | 2.14% |
| 2025-08-26 | 53.80 | 54.10 | 0.19 | 0.35% | 53.60 | 54.63 | 87639 | 47585 | 1.44% |
| 2025-08-25 | 53.70 | 53.91 | 0.27 | 0.50% | 53.15 | 54.38 | 92122 | 49442 | 1.52% |
| 2025-08-22 | 53.55 | 53.64 | -0.10 | -0.19% | 53.00 | 54.00 | 89528 | 47899 | 1.48% |
| 2025-08-21 | 52.67 | 53.74 | 0.97 | 1.84% | 52.35 | 54.26 | 116242 | 62110 | 1.92% |
| 2025-08-20 | 52.00 | 52.77 | 0.54 | 1.03% | 51.30 | 52.82 | 82603 | 42987 | 1.36% |
| 2025-08-19 | 51.90 | 52.23 | 0.49 | 0.95% | 51.09 | 53.86 | 113142 | 59210 | 1.87% |
| 2025-08-18 | 52.51 | 51.74 | -0.32 | -0.61% | 51.52 | 52.69 | 98279 | 51020 | 1.62% |
| 2025-08-15 | 50.90 | 52.06 | 0.80 | 1.56% | 50.82 | 52.21 | 104858 | 54333 | 1.73% |
| 2025-08-14 | 51.79 | 51.26 | -0.32 | -0.62% | 50.82 | 52.09 | 96211 | 49503 | 1.59% |
| 2025-08-13 | 50.18 | 51.58 | 1.42 | 2.83% | 50.04 | 51.73 | 137103 | 70073 | 2.26% |
| 2025-08-12 | 50.00 | 50.16 | 0.00 | 0.00% | 49.85 | 50.66 | 83729 | 42033 | 1.38% |
| 2025-08-11 | 49.75 | 50.16 | 0.70 | 1.42% | 49.63 | 50.83 | 84394 | 42443 | 1.39% |
| 2025-08-08 | 50.20 | 49.46 | -0.89 | -1.77% | 49.43 | 50.53 | 70835 | 35203 | 1.17% |
| 2025-08-07 | 50.86 | 50.35 | -0.64 | -1.26% | 49.91 | 51.00 | 88850 | 44686 | 1.46% |
| 2025-08-06 | 48.30 | 50.99 | 2.91 | 6.05% | 48.01 | 51.10 | 231790 | 116308 | 3.82% |
| 2025-08-05 | 47.96 | 48.08 | 0.13 | 0.27% | 47.62 | 48.37 | 73909 | 35465 | 1.22% |
| 2025-08-04 | 47.10 | 47.95 | 0.60 | 1.27% | 46.90 | 48.00 | 60677 | 28973 | 1.00% |
| 2025-08-01 | 47.16 | 47.35 | 0.21 | 0.45% | 46.69 | 48.26 | 89261 | 42352 | 1.47% |
| 2025-07-31 | 48.43 | 47.14 | -1.41 | -2.90% | 47.01 | 48.60 | 133653 | 63890 | 2.20% |
| 2025-07-30 | 49.97 | 48.55 | -1.48 | -2.96% | 48.28 | 49.97 | 135588 | 66147 | 2.24% |
| 2025-07-29 | 49.66 | 50.03 | 0.33 | 0.66% | 49.28 | 50.42 | 68661 | 34279 | 1.13% |
| 2025-07-28 | 50.00 | 49.70 | -0.32 | -0.64% | 49.57 | 50.83 | 91706 | 45896 | 1.51% |
| 2025-07-25 | 51.66 | 50.02 | -1.62 | -3.14% | 49.45 | 51.75 | 195763 | 97970 | 3.23% |
| 2025-07-24 | 51.87 | 51.64 | -0.23 | -0.44% | 51.46 | 53.20 | 124704 | 64915 | 2.06% |
| 2025-07-23 | 50.14 | 51.87 | 1.70 | 3.39% | 49.92 | 52.18 | 146246 | 75127 | 2.41% |
| 2025-07-22 | 50.35 | 50.17 | -0.40 | -0.79% | 49.92 | 50.55 | 63525 | 31875 | 1.05% |
| 2025-07-21 | 51.60 | 50.57 | -0.27 | -0.53% | 50.05 | 51.68 | 86009 | 43438 | 1.42% |
| 2025-07-18 | 50.92 | 50.84 | -0.07 | -0.14% | 50.14 | 51.10 | 76574 | 38796 | 1.26% |
| 2025-07-17 | 51.24 | 50.91 | -0.16 | -0.31% | 50.53 | 51.40 | 106072 | 53972 | 1.75% |
| 2025-07-16 | 50.00 | 51.07 | 1.37 | 2.76% | 49.88 | 51.61 | 125113 | 63818 | 2.06% |
| 2025-07-15 | 49.80 | 49.70 | -0.09 | -0.18% | 49.20 | 50.28 | 71278 | 35408 | 1.18% |
| 2025-07-14 | 48.68 | 49.79 | 1.11 | 2.28% | 47.94 | 50.14 | 128463 | 63245 | 2.12% |
| 2025-07-11 | 49.12 | 48.68 | -0.45 | -0.92% | 48.50 | 49.29 | 104665 | 51197 | 1.73% |
| 2025-07-10 | 49.06 | 49.13 | 0.06 | 0.12% | 48.82 | 49.75 | 66415 | 32686 | 1.10% |
| 2025-07-09 | 49.97 | 49.07 | -0.79 | -1.58% | 48.91 | 50.65 | 81860 | 40400 | 1.35% |
| 2025-07-08 | 49.27 | 49.86 | 0.82 | 1.67% | 48.84 | 50.20 | 76470 | 38015 | 1.26% |
| 2025-07-07 | 49.70 | 49.04 | -0.94 | -1.88% | 48.82 | 50.02 | 86174 | 42312 | 1.42% |
| 2025-07-04 | 50.02 | 49.98 | -0.03 | -0.06% | 49.23 | 50.75 | 80541 | 40206 | 1.33% |
| 2025-07-03 | 50.03 | 50.01 | -0.16 | -0.32% | 49.90 | 50.87 | 70417 | 35369 | 1.16% |
| 2025-07-02 | 50.74 | 50.17 | -0.49 | -0.97% | 49.51 | 50.78 | 93560 | 46860 | 1.54% |
| 2025-07-01 | 51.90 | 50.66 | -2.03 | -3.85% | 50.42 | 52.07 | 119002 | 60720 | 1.96% |
| 2025-06-30 | 51.59 | 52.69 | 1.35 | 2.63% | 51.26 | 53.00 | 103381 | 54198 | 1.71% |
| 2025-06-27 | 51.76 | 51.34 | 0.09 | 0.18% | 50.81 | 51.95 | 80790 | 41570 | 1.33% |
| 2025-06-26 | 52.79 | 51.25 | -1.57 | -2.97% | 51.20 | 52.79 | 77234 | 39907 | 1.27% |
| 2025-06-25 | 52.58 | 52.82 | 0.32 | 0.61% | 52.01 | 53.32 | 77686 | 40808 | 1.28% |
| 2025-06-24 | 51.58 | 52.50 | 2.14 | 4.25% | 51.58 | 53.43 | 115202 | 60705 | 1.90% |
| 2025-06-23 | 50.61 | 50.36 | -0.26 | -0.51% | 50.02 | 51.35 | 37342 | 18812 | 0.62% |
| 2025-06-20 | 50.60 | 50.62 | -0.16 | -0.32% | 50.16 | 51.00 | 32313 | 16349 | 0.53% |
| 2025-06-19 | 50.73 | 50.78 | 0.05 | 0.10% | 50.38 | 52.26 | 51053 | 26222 | 0.84% |
| 2025-06-18 | 50.23 | 50.73 | 0.48 | 0.96% | 50.10 | 50.86 | 47443 | 23957 | 0.78% |
| 2025-06-17 | 51.01 | 50.25 | -0.77 | -1.51% | 49.93 | 51.28 | 68651 | 34534 | 1.13% |
| 2025-06-16 | 51.35 | 51.37 | -0.30 | -0.58% | 51.00 | 51.88 | 46584 | 23881 | 0.77% |
| 2025-06-13 | 52.60 | 51.67 | -1.51 | -2.84% | 51.38 | 52.95 | 51446 | 26683 | 0.85% |
| 2025-06-12 | 52.68 | 53.18 | 0.06 | 0.11% | 52.55 | 53.84 | 42457 | 22612 | 0.70% |
| 2025-06-11 | 53.04 | 53.12 | 0.93 | 1.78% | 53.03 | 54.52 | 86965 | 46673 | 1.43% |
| 2025-06-10 | 52.60 | 52.19 | -0.31 | -0.59% | 51.46 | 53.32 | 76084 | 39656 | 1.25% |
| 2025-06-09 | 53.78 | 52.50 | -1.08 | -2.02% | 52.20 | 53.91 | 86150 | 45617 | 1.42% |
| 2025-06-06 | 53.87 | 53.58 | -0.28 | -0.52% | 52.91 | 54.04 | 40949 | 21843 | 0.68% |
| 2025-06-05 | 54.51 | 53.86 | -0.95 | -1.73% | 53.31 | 54.62 | 75876 | 40782 | 1.25% |
| 2025-06-04 | 54.78 | 54.81 | 0.09 | 0.16% | 54.31 | 55.16 | 33090 | 18098 | 0.55% |
| 2025-06-03 | 54.55 | 54.72 | -0.01 | -0.02% | 53.80 | 54.92 | 44193 | 24028 | 0.73% |