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 | 47.99 | 49.62 | 1.29 | 2.67% | 47.56 | 50.00 | 16738 | 8180 | 3.28% |
| 2025-09-10 | 49.28 | 48.33 | -0.88 | -1.79% | 48.31 | 50.00 | 11308 | 5534 | 2.24% |
| 2025-09-09 | 50.67 | 49.21 | -1.64 | -3.23% | 48.15 | 50.67 | 16768 | 8289 | 3.32% |
| 2025-09-08 | 49.49 | 50.85 | 1.39 | 2.81% | 48.80 | 51.48 | 20861 | 10567 | 4.13% |
| 2025-09-05 | 47.54 | 49.46 | 0.95 | 1.96% | 47.54 | 49.56 | 15837 | 7719 | 3.13% |
| 2025-09-04 | 50.25 | 48.51 | -1.21 | -2.43% | 47.47 | 50.45 | 26351 | 12894 | 5.21% |
| 2025-09-03 | 50.94 | 49.72 | -2.79 | -5.31% | 49.66 | 51.99 | 30891 | 15635 | 6.11% |
| 2025-09-02 | 57.00 | 52.51 | -1.24 | -2.31% | 52.42 | 57.99 | 46354 | 25766 | 9.17% |
| 2025-09-01 | 52.60 | 53.75 | 1.87 | 3.60% | 52.30 | 53.99 | 37932 | 20240 | 7.51% |
| 2025-08-29 | 53.66 | 51.88 | -1.77 | -3.30% | 51.55 | 54.09 | 27803 | 14503 | 5.50% |
| 2025-08-28 | 52.16 | 53.65 | 1.49 | 2.86% | 50.85 | 54.51 | 42287 | 22539 | 8.37% |
| 2025-08-27 | 54.52 | 52.16 | -2.64 | -4.82% | 51.93 | 54.52 | 48773 | 25892 | 9.65% |
| 2025-08-26 | 56.12 | 54.80 | -3.50 | -6.00% | 53.68 | 56.18 | 60190 | 33033 | 11.91% |
| 2025-08-25 | 53.01 | 58.30 | 3.48 | 6.35% | 52.59 | 59.45 | 111474 | 60989 | 22.06% |
| 2025-08-22 | 50.20 | 54.82 | 3.12 | 6.03% | 49.00 | 59.50 | 117615 | 64031 | 23.27% |
| 2025-08-21 | 44.36 | 51.70 | 8.62 | 20.01% | 44.36 | 51.70 | 50895 | 25502 | 10.07% |
| 2025-08-20 | 42.50 | 43.08 | 0.20 | 0.47% | 41.90 | 43.09 | 16541 | 7021 | 3.27% |
| 2025-08-19 | 42.47 | 42.88 | 0.23 | 0.54% | 42.46 | 43.88 | 19808 | 8530 | 3.92% |
| 2025-08-18 | 42.62 | 42.65 | 0.00 | 0.00% | 41.85 | 43.65 | 28286 | 12103 | 5.60% |
| 2025-08-15 | 41.55 | 42.65 | 0.77 | 1.84% | 41.07 | 43.00 | 27151 | 11430 | 5.37% |
| 2025-08-14 | 40.41 | 41.88 | 1.47 | 3.64% | 40.37 | 43.05 | 33201 | 13904 | 6.57% |
| 2025-08-13 | 40.25 | 40.41 | 0.19 | 0.47% | 40.02 | 40.54 | 9765 | 3936 | 1.93% |
| 2025-08-12 | 40.50 | 40.22 | -0.48 | -1.18% | 39.90 | 40.93 | 11903 | 4780 | 2.36% |
| 2025-08-11 | 39.49 | 40.70 | 1.20 | 3.04% | 39.39 | 41.30 | 20649 | 8348 | 4.09% |
| 2025-08-08 | 40.16 | 39.50 | -1.16 | -2.85% | 39.33 | 40.36 | 15762 | 6259 | 3.12% |
| 2025-08-07 | 40.27 | 40.66 | 0.06 | 0.15% | 40.09 | 41.09 | 11704 | 4755 | 2.32% |
| 2025-08-06 | 40.10 | 40.60 | 0.42 | 1.05% | 39.90 | 40.67 | 15580 | 6271 | 3.08% |
| 2025-08-05 | 40.20 | 40.18 | 0.01 | 0.02% | 39.51 | 40.44 | 12270 | 4901 | 2.43% |
| 2025-08-04 | 39.63 | 40.17 | 0.37 | 0.93% | 39.30 | 40.36 | 13449 | 5371 | 2.66% |
| 2025-08-01 | 42.00 | 39.80 | -1.66 | -4.00% | 39.68 | 42.00 | 28184 | 11341 | 5.58% |
| 2025-07-31 | 41.44 | 41.46 | -0.38 | -0.91% | 41.25 | 42.49 | 15226 | 6389 | 3.01% |
| 2025-07-30 | 44.30 | 41.84 | -2.05 | -4.67% | 41.46 | 44.33 | 24629 | 10444 | 4.87% |
| 2025-07-29 | 41.18 | 43.89 | 2.57 | 6.22% | 40.60 | 44.55 | 35908 | 15284 | 7.11% |
| 2025-07-28 | 40.61 | 41.32 | 0.57 | 1.40% | 40.24 | 41.59 | 13355 | 5471 | 2.64% |
| 2025-07-25 | 40.66 | 40.75 | -0.09 | -0.22% | 40.17 | 40.84 | 12443 | 5037 | 2.46% |
| 2025-07-24 | 40.60 | 40.84 | -0.04 | -0.10% | 40.60 | 41.09 | 12625 | 5151 | 2.50% |
| 2025-07-23 | 40.40 | 40.88 | 0.26 | 0.64% | 39.80 | 41.32 | 17600 | 7171 | 3.48% |
| 2025-07-22 | 41.35 | 40.62 | -1.06 | -2.54% | 40.27 | 41.57 | 22952 | 9346 | 4.54% |
| 2025-07-21 | 41.61 | 41.68 | -0.12 | -0.29% | 41.21 | 42.40 | 23047 | 9606 | 4.56% |
| 2025-07-18 | 44.10 | 41.80 | -2.51 | -5.66% | 41.80 | 44.30 | 39482 | 16842 | 7.81% |
| 2025-07-17 | 45.36 | 44.31 | -0.74 | -1.64% | 44.07 | 46.39 | 35445 | 15952 | 7.01% |
| 2025-07-16 | 43.69 | 45.05 | 1.53 | 3.52% | 42.61 | 46.16 | 47870 | 21326 | 9.47% |
| 2025-07-15 | 42.94 | 43.52 | -0.24 | -0.55% | 42.58 | 44.78 | 37564 | 16362 | 7.43% |
| 2025-07-14 | 43.86 | 43.76 | 2.75 | 6.71% | 42.33 | 45.44 | 57642 | 25404 | 11.41% |
| 2025-07-11 | 40.00 | 41.01 | 1.37 | 3.46% | 39.80 | 41.58 | 31940 | 13019 | 6.32% |
| 2025-07-10 | 41.19 | 39.64 | -2.05 | -4.92% | 39.45 | 41.30 | 27280 | 11017 | 5.40% |
| 2025-07-09 | 40.75 | 41.69 | 0.94 | 2.31% | 39.68 | 42.60 | 30245 | 12488 | 5.99% |
| 2025-07-08 | 40.90 | 40.75 | -0.34 | -0.83% | 40.56 | 41.55 | 21082 | 8615 | 4.17% |
| 2025-07-07 | 40.01 | 41.09 | 0.39 | 0.96% | 40.01 | 42.43 | 32124 | 13260 | 6.36% |
| 2025-07-04 | 39.80 | 40.70 | 1.27 | 3.22% | 38.56 | 41.77 | 40877 | 16420 | 8.09% |
| 2025-07-03 | 39.77 | 39.43 | -1.67 | -4.06% | 38.28 | 40.14 | 41944 | 16336 | 8.30% |
| 2025-07-02 | 42.99 | 41.10 | -1.67 | -3.90% | 41.05 | 44.18 | 40411 | 17080 | 8.00% |
| 2025-07-01 | 45.68 | 42.77 | 2.09 | 5.14% | 42.17 | 45.68 | 62927 | 27567 | 12.45% |
| 2025-06-30 | 41.88 | 40.68 | -0.32 | -0.78% | 40.03 | 41.88 | 35104 | 14289 | 6.95% |
| 2025-06-27 | 41.00 | 41.00 | -0.21 | -0.51% | 40.49 | 43.89 | 48620 | 20495 | 9.62% |
| 2025-06-26 | 38.74 | 41.21 | 2.47 | 6.38% | 38.34 | 42.00 | 49100 | 19956 | 9.72% |
| 2025-06-25 | 38.35 | 38.74 | 0.37 | 0.96% | 37.53 | 39.49 | 23149 | 8917 | 4.58% |
| 2025-06-24 | 37.88 | 38.37 | 0.57 | 1.51% | 37.50 | 38.59 | 21909 | 8346 | 4.34% |
| 2025-06-23 | 34.94 | 37.80 | 2.39 | 6.75% | 34.58 | 38.25 | 21410 | 7880 | 4.24% |
| 2025-06-20 | 36.01 | 35.41 | -1.33 | -3.62% | 35.31 | 36.98 | 15635 | 5592 | 3.09% |
| 2025-06-19 | 38.44 | 36.74 | -0.71 | -1.90% | 36.58 | 38.79 | 21456 | 8091 | 4.25% |
| 2025-06-18 | 38.40 | 37.45 | -1.25 | -3.23% | 37.07 | 38.84 | 20760 | 7838 | 4.11% |
| 2025-06-17 | 37.60 | 38.70 | 0.90 | 2.38% | 36.80 | 39.56 | 33122 | 12708 | 6.55% |
| 2025-06-16 | 36.16 | 37.80 | 1.64 | 4.54% | 35.98 | 38.60 | 28624 | 10781 | 5.66% |
| 2025-06-13 | 39.49 | 36.16 | -2.40 | -6.22% | 35.97 | 39.49 | 33392 | 12450 | 6.61% |
| 2025-06-12 | 34.02 | 38.56 | 4.46 | 13.08% | 33.81 | 38.58 | 45586 | 17019 | 9.02% |
| 2025-06-11 | 34.63 | 34.10 | -0.30 | -0.87% | 33.90 | 34.94 | 8178 | 2811 | 1.62% |
| 2025-06-10 | 35.73 | 34.40 | -1.18 | -3.32% | 34.17 | 35.75 | 9213 | 3196 | 1.82% |
| 2025-06-09 | 35.88 | 35.58 | -0.40 | -1.11% | 35.26 | 36.02 | 9375 | 3338 | 1.86% |
| 2025-06-06 | 36.07 | 35.98 | -0.38 | -1.05% | 35.76 | 36.49 | 7658 | 2761 | 1.52% |
| 2025-06-05 | 35.73 | 36.36 | 0.92 | 2.60% | 35.30 | 36.60 | 11198 | 4024 | 2.22% |
| 2025-06-04 | 35.00 | 35.44 | 0.48 | 1.37% | 34.44 | 36.05 | 8843 | 3119 | 1.75% |