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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-11 | 50.51 | 50.80 | 0.17 | 0.34% | 50.01 | 51.68 | 9836 | 4968 | 0.82% |
| 2025-09-10 | 52.70 | 50.63 | -2.16 | -4.09% | 49.95 | 53.32 | 16712 | 8526 | 1.39% |
| 2025-09-09 | 52.29 | 52.79 | 0.88 | 1.70% | 50.90 | 53.94 | 27765 | 14634 | 2.31% |
| 2025-09-08 | 50.30 | 51.91 | 1.65 | 3.28% | 49.27 | 52.40 | 19258 | 9782 | 1.60% |
| 2025-09-05 | 50.00 | 50.26 | -0.06 | -0.12% | 49.21 | 50.46 | 14491 | 7195 | 1.21% |
| 2025-09-04 | 47.79 | 50.32 | 2.32 | 4.83% | 47.79 | 51.77 | 23736 | 11922 | 1.98% |
| 2025-09-03 | 49.11 | 48.00 | -1.29 | -2.62% | 46.90 | 49.90 | 16686 | 8028 | 1.39% |
| 2025-09-02 | 47.00 | 49.29 | 2.79 | 6.00% | 46.56 | 50.37 | 30560 | 15006 | 2.55% |
| 2025-09-01 | 47.20 | 46.50 | -1.06 | -2.23% | 46.06 | 48.33 | 21866 | 10238 | 1.82% |
| 2025-08-29 | 49.34 | 47.56 | -1.39 | -2.84% | 47.20 | 49.52 | 17039 | 8158 | 1.42% |
| 2025-08-28 | 52.37 | 48.95 | -2.76 | -5.34% | 47.35 | 52.50 | 23104 | 11384 | 1.93% |
| 2025-08-27 | 51.30 | 51.71 | -0.09 | -0.17% | 51.30 | 53.65 | 19126 | 10089 | 1.59% |
| 2025-08-26 | 49.28 | 51.80 | 3.11 | 6.39% | 49.19 | 54.31 | 21245 | 11032 | 1.77% |
| 2025-08-25 | 47.70 | 48.69 | 0.91 | 1.90% | 47.37 | 48.88 | 16101 | 7798 | 1.34% |
| 2025-08-22 | 48.01 | 47.78 | 0.42 | 0.89% | 47.11 | 48.01 | 7908 | 3765 | 0.66% |
| 2025-08-21 | 47.01 | 47.36 | 0.34 | 0.72% | 46.70 | 47.80 | 8307 | 3928 | 0.69% |
| 2025-08-20 | 45.73 | 47.02 | 1.34 | 2.93% | 45.10 | 47.74 | 13298 | 6208 | 1.11% |
| 2025-08-19 | 45.81 | 45.68 | 0.02 | 0.04% | 45.20 | 46.36 | 9109 | 4176 | 0.76% |
| 2025-08-18 | 45.00 | 45.66 | 0.64 | 1.42% | 44.83 | 45.92 | 7380 | 3358 | 0.62% |
| 2025-08-15 | 44.60 | 45.02 | 0.21 | 0.47% | 44.60 | 45.41 | 6244 | 2818 | 0.52% |
| 2025-08-14 | 46.20 | 44.81 | -1.31 | -2.84% | 44.81 | 46.43 | 7613 | 3459 | 0.63% |
| 2025-08-13 | 45.81 | 46.12 | 0.52 | 1.14% | 45.21 | 46.25 | 5610 | 2569 | 0.47% |
| 2025-08-12 | 45.98 | 45.60 | -0.39 | -0.85% | 45.27 | 46.07 | 5428 | 2476 | 0.45% |
| 2025-08-11 | 45.45 | 45.99 | 0.85 | 1.88% | 45.43 | 46.46 | 8109 | 3731 | 0.68% |
| 2025-08-08 | 45.20 | 45.14 | 0.01 | 0.02% | 43.92 | 45.35 | 7300 | 3288 | 0.61% |
| 2025-08-07 | 45.07 | 45.13 | 0.12 | 0.27% | 44.58 | 45.38 | 5995 | 2694 | 0.50% |
| 2025-08-06 | 44.81 | 45.01 | 0.06 | 0.13% | 44.52 | 45.24 | 6401 | 2875 | 0.53% |
| 2025-08-05 | 43.30 | 44.95 | 1.71 | 3.95% | 43.24 | 45.15 | 13411 | 5945 | 1.12% |
| 2025-08-04 | 43.49 | 43.24 | -0.11 | -0.25% | 43.11 | 43.99 | 8336 | 3617 | 0.69% |
| 2025-08-01 | 43.22 | 43.35 | 0.20 | 0.46% | 42.83 | 43.59 | 5455 | 2366 | 0.45% |
| 2025-07-31 | 43.34 | 43.15 | -0.10 | -0.23% | 42.91 | 43.45 | 5074 | 2192 | 0.42% |
| 2025-07-30 | 43.60 | 43.25 | -0.37 | -0.85% | 43.04 | 43.60 | 5745 | 2484 | 0.48% |
| 2025-07-29 | 44.45 | 43.62 | -0.79 | -1.78% | 43.11 | 44.54 | 11747 | 5104 | 0.98% |
| 2025-07-28 | 44.99 | 44.41 | -0.58 | -1.29% | 44.21 | 45.15 | 8739 | 3895 | 0.73% |
| 2025-07-25 | 44.13 | 44.99 | 0.79 | 1.79% | 43.32 | 45.26 | 12316 | 5473 | 1.03% |
| 2025-07-24 | 45.99 | 44.20 | -1.84 | -4.00% | 43.95 | 45.99 | 17798 | 7913 | 1.48% |
| 2025-07-23 | 45.37 | 46.04 | 1.02 | 2.27% | 44.33 | 46.29 | 16209 | 7349 | 1.35% |
| 2025-07-22 | 44.18 | 45.02 | 1.12 | 2.55% | 43.52 | 45.14 | 14242 | 6330 | 1.19% |
| 2025-07-21 | 44.26 | 43.90 | -0.36 | -0.81% | 43.78 | 44.66 | 8930 | 3930 | 0.74% |
| 2025-07-18 | 45.13 | 44.26 | -1.07 | -2.36% | 44.14 | 45.72 | 8641 | 3850 | 0.72% |
| 2025-07-17 | 45.20 | 45.33 | 0.00 | 0.00% | 44.68 | 45.62 | 5078 | 2292 | 0.42% |
| 2025-07-16 | 45.60 | 45.33 | -0.27 | -0.59% | 45.00 | 46.46 | 5109 | 2332 | 0.43% |
| 2025-07-15 | 45.00 | 45.60 | 0.19 | 0.42% | 44.98 | 46.18 | 5556 | 2525 | 0.46% |
| 2025-07-14 | 45.10 | 45.41 | 0.31 | 0.69% | 44.49 | 46.36 | 10390 | 4709 | 0.87% |
| 2025-07-11 | 43.80 | 45.10 | 1.27 | 2.90% | 43.66 | 45.26 | 15658 | 7029 | 1.30% |
| 2025-07-10 | 46.62 | 43.83 | -2.76 | -5.92% | 43.75 | 46.64 | 18889 | 8450 | 1.57% |
| 2025-07-09 | 48.01 | 46.59 | -1.16 | -2.43% | 46.40 | 48.95 | 6550 | 3100 | 0.55% |
| 2025-07-08 | 47.60 | 47.75 | -0.25 | -0.52% | 46.88 | 48.95 | 8687 | 4156 | 0.72% |
| 2025-07-07 | 46.31 | 48.00 | 1.50 | 3.23% | 46.31 | 48.40 | 11966 | 5690 | 1.00% |
| 2025-07-04 | 47.32 | 46.50 | -0.82 | -1.73% | 46.25 | 47.64 | 7723 | 3610 | 0.64% |
| 2025-07-03 | 48.20 | 47.32 | -0.88 | -1.83% | 46.88 | 48.57 | 8659 | 4112 | 0.72% |
| 2025-07-02 | 49.00 | 48.20 | -0.90 | -1.83% | 47.60 | 49.58 | 16722 | 8133 | 1.39% |
| 2025-07-01 | 48.23 | 49.10 | 1.03 | 2.14% | 47.09 | 49.14 | 10917 | 5293 | 0.91% |
| 2025-06-30 | 45.12 | 48.07 | 3.19 | 7.11% | 44.31 | 48.20 | 17079 | 8018 | 1.42% |
| 2025-06-27 | 46.00 | 44.88 | 0.09 | 0.20% | 43.38 | 46.00 | 9010 | 4030 | 0.75% |
| 2025-06-26 | 44.57 | 45.29 | 0.41 | 0.91% | 44.57 | 46.50 | 13962 | 6396 | 1.16% |
| 2025-06-25 | 45.35 | 44.88 | -0.42 | -0.93% | 44.58 | 45.45 | 5106 | 2294 | 0.43% |
| 2025-06-24 | 44.26 | 45.30 | 0.78 | 1.75% | 43.51 | 45.67 | 12276 | 5494 | 1.02% |
| 2025-06-23 | 44.62 | 44.52 | 0.53 | 1.20% | 43.93 | 45.25 | 8285 | 3690 | 0.69% |
| 2025-06-20 | 44.39 | 43.99 | -0.33 | -0.74% | 43.80 | 45.00 | 7305 | 3249 | 0.61% |
| 2025-06-19 | 46.50 | 44.32 | -1.98 | -4.28% | 44.05 | 46.50 | 10297 | 4627 | 0.86% |
| 2025-06-18 | 46.80 | 46.30 | -0.77 | -1.64% | 45.78 | 47.80 | 9831 | 4567 | 0.82% |
| 2025-06-17 | 47.00 | 47.07 | 0.12 | 0.26% | 46.30 | 47.49 | 6902 | 3236 | 0.58% |
| 2025-06-16 | 47.88 | 46.95 | -0.60 | -1.26% | 46.62 | 48.55 | 10535 | 4989 | 0.88% |
| 2025-06-13 | 46.12 | 47.55 | 1.89 | 4.14% | 45.25 | 47.98 | 19133 | 8986 | 1.59% |
| 2025-06-12 | 45.77 | 45.66 | 0.18 | 0.40% | 45.05 | 45.99 | 6444 | 2924 | 0.54% |
| 2025-06-11 | 46.58 | 45.48 | -1.10 | -2.36% | 45.19 | 46.79 | 8776 | 4015 | 0.73% |
| 2025-06-10 | 46.70 | 46.58 | 0.90 | 1.97% | 44.99 | 46.70 | 11002 | 5035 | 0.92% |
| 2025-06-09 | 46.81 | 45.68 | 0.00 | 0.00% | 44.82 | 46.81 | 17141 | 7892 | 1.43% |
| 2025-06-06 | 45.12 | 45.68 | 0.13 | 0.29% | 44.46 | 45.79 | 11138 | 5025 | 0.93% |
| 2025-06-05 | 45.95 | 45.55 | -0.58 | -1.26% | 45.03 | 47.42 | 17036 | 7813 | 1.42% |
| 2025-06-04 | 43.17 | 46.13 | 3.51 | 8.24% | 41.61 | 46.81 | 26756 | 12161 | 2.23% |