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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 54.00 | 55.08 | 1.42 | 2.65% | 53.40 | 55.45 | 250719 | 137059 | 3.20% |
| 2025-09-29 | 52.39 | 53.66 | 1.36 | 2.60% | 52.30 | 53.79 | 219314 | 116821 | 2.80% |
| 2025-09-26 | 53.19 | 52.30 | -0.90 | -1.69% | 52.05 | 53.19 | 166665 | 87628 | 2.13% |
| 2025-09-25 | 53.70 | 53.20 | -0.18 | -0.34% | 52.97 | 53.90 | 255877 | 136561 | 3.27% |
| 2025-09-24 | 49.21 | 53.38 | 3.83 | 7.73% | 49.20 | 53.66 | 462412 | 244324 | 5.90% |
| 2025-09-23 | 50.51 | 49.55 | -1.08 | -2.13% | 48.34 | 51.03 | 213943 | 105558 | 2.73% |
| 2025-09-22 | 50.40 | 50.63 | 0.25 | 0.50% | 50.13 | 50.83 | 131344 | 66313 | 1.68% |
| 2025-09-19 | 50.80 | 50.38 | -0.58 | -1.14% | 50.15 | 51.67 | 187714 | 95536 | 2.40% |
| 2025-09-18 | 51.46 | 50.96 | -0.64 | -1.24% | 49.93 | 52.62 | 302529 | 156068 | 3.86% |
| 2025-09-17 | 52.00 | 51.60 | 0.00 | 0.00% | 51.30 | 52.10 | 164012 | 84658 | 2.09% |
| 2025-09-16 | 51.40 | 51.60 | 0.55 | 1.08% | 50.50 | 52.14 | 187990 | 96450 | 2.40% |
| 2025-09-15 | 50.48 | 51.05 | 0.43 | 0.85% | 50.41 | 51.78 | 181746 | 93114 | 2.32% |
| 2025-09-12 | 50.38 | 50.62 | 0.33 | 0.66% | 50.01 | 51.16 | 195250 | 98677 | 2.49% |
| 2025-09-11 | 49.26 | 50.29 | 1.03 | 2.09% | 48.70 | 50.53 | 195142 | 97207 | 2.49% |
| 2025-09-10 | 49.60 | 49.26 | -0.35 | -0.71% | 49.01 | 49.99 | 99198 | 49038 | 1.27% |
| 2025-09-09 | 50.27 | 49.61 | -1.19 | -2.34% | 49.02 | 50.35 | 166936 | 82831 | 2.13% |
| 2025-09-08 | 48.37 | 50.80 | 2.45 | 5.07% | 48.16 | 51.66 | 256851 | 128528 | 3.28% |
| 2025-09-05 | 47.32 | 48.35 | 1.13 | 2.39% | 47.16 | 48.35 | 147375 | 70482 | 1.88% |
| 2025-09-04 | 48.46 | 47.22 | -1.00 | -2.07% | 46.71 | 48.85 | 194906 | 93149 | 2.49% |
| 2025-09-03 | 49.64 | 48.22 | -1.30 | -2.63% | 48.18 | 49.89 | 157817 | 77202 | 2.01% |
| 2025-09-02 | 50.57 | 49.52 | -1.31 | -2.58% | 48.39 | 50.83 | 263300 | 129956 | 3.36% |
| 2025-09-01 | 51.00 | 50.83 | -1.17 | -2.25% | 50.06 | 52.20 | 292110 | 148122 | 3.73% |
| 2025-08-29 | 52.46 | 52.00 | -0.23 | -0.44% | 51.67 | 53.20 | 222292 | 116297 | 2.84% |
| 2025-08-28 | 50.82 | 52.23 | 1.21 | 2.37% | 50.23 | 52.25 | 260787 | 133824 | 3.33% |
| 2025-08-27 | 52.50 | 51.02 | -0.48 | -0.93% | 51.00 | 54.30 | 311772 | 164791 | 3.98% |
| 2025-08-26 | 51.70 | 51.50 | -0.37 | -0.71% | 51.43 | 52.35 | 150346 | 77863 | 1.92% |
| 2025-08-25 | 52.60 | 51.87 | 0.11 | 0.21% | 50.94 | 52.75 | 272295 | 141005 | 3.48% |
| 2025-08-22 | 50.21 | 51.76 | 1.38 | 2.74% | 50.21 | 51.77 | 231382 | 118221 | 2.95% |
| 2025-08-21 | 51.29 | 50.38 | -0.83 | -1.62% | 50.02 | 51.34 | 174852 | 88635 | 2.23% |
| 2025-08-20 | 49.50 | 51.21 | 1.94 | 3.94% | 49.16 | 51.42 | 296374 | 149953 | 3.78% |
| 2025-08-19 | 49.22 | 49.27 | 0.02 | 0.04% | 48.51 | 50.18 | 180316 | 88658 | 2.30% |
| 2025-08-18 | 48.69 | 49.25 | 0.64 | 1.32% | 48.63 | 49.88 | 228624 | 112690 | 2.92% |
| 2025-08-15 | 47.44 | 48.61 | 1.13 | 2.38% | 47.43 | 48.67 | 167657 | 81063 | 2.14% |
| 2025-08-14 | 48.33 | 47.48 | -0.85 | -1.76% | 47.48 | 48.76 | 162166 | 77965 | 2.07% |
| 2025-08-13 | 48.15 | 48.33 | 0.35 | 0.73% | 47.76 | 48.33 | 127067 | 61085 | 1.62% |
| 2025-08-12 | 48.60 | 47.98 | -0.45 | -0.93% | 47.71 | 48.60 | 112995 | 54223 | 1.44% |
| 2025-08-11 | 47.80 | 48.43 | 0.83 | 1.74% | 47.60 | 48.73 | 119151 | 57556 | 1.52% |
| 2025-08-08 | 48.40 | 47.60 | -0.88 | -1.82% | 47.60 | 48.41 | 102554 | 49045 | 1.31% |
| 2025-08-07 | 49.07 | 48.48 | -0.59 | -1.20% | 48.28 | 49.18 | 124543 | 60530 | 1.59% |
| 2025-08-06 | 48.15 | 49.07 | 1.10 | 2.29% | 47.88 | 49.60 | 208470 | 101831 | 2.66% |
| 2025-08-05 | 48.28 | 47.97 | -0.21 | -0.44% | 47.72 | 48.34 | 87602 | 41978 | 1.12% |
| 2025-08-04 | 47.57 | 48.18 | 0.30 | 0.63% | 47.50 | 48.70 | 99691 | 47896 | 1.27% |
| 2025-08-01 | 48.40 | 47.88 | 0.04 | 0.08% | 47.40 | 48.69 | 102724 | 49291 | 1.31% |
| 2025-07-31 | 47.58 | 47.84 | 0.12 | 0.25% | 47.55 | 48.88 | 158661 | 76238 | 2.03% |
| 2025-07-30 | 48.62 | 47.72 | -0.85 | -1.75% | 47.39 | 48.62 | 108613 | 52220 | 1.39% |
| 2025-07-29 | 47.70 | 48.57 | 0.77 | 1.61% | 47.50 | 49.16 | 169736 | 82600 | 2.17% |
| 2025-07-28 | 47.95 | 47.80 | 0.03 | 0.06% | 47.60 | 48.18 | 111337 | 53194 | 1.42% |
| 2025-07-25 | 47.56 | 47.77 | 0.20 | 0.42% | 47.27 | 47.94 | 118351 | 56286 | 1.51% |
| 2025-07-24 | 46.45 | 47.57 | 1.12 | 2.41% | 46.37 | 48.00 | 182662 | 86221 | 2.33% |
| 2025-07-23 | 46.80 | 46.45 | -0.46 | -0.98% | 46.28 | 47.27 | 137677 | 64367 | 1.76% |
| 2025-07-22 | 46.93 | 46.91 | -0.05 | -0.11% | 46.67 | 47.09 | 101705 | 47634 | 1.30% |
| 2025-07-21 | 47.04 | 46.96 | 0.11 | 0.23% | 46.77 | 47.38 | 111048 | 52140 | 1.42% |
| 2025-07-18 | 47.23 | 46.85 | -0.18 | -0.38% | 46.67 | 47.25 | 99781 | 46764 | 1.27% |
| 2025-07-17 | 46.80 | 47.03 | 0.29 | 0.62% | 46.39 | 47.12 | 102010 | 47786 | 1.30% |
| 2025-07-16 | 46.39 | 46.74 | 0.35 | 0.75% | 46.24 | 47.10 | 109206 | 51053 | 1.40% |
| 2025-07-15 | 45.91 | 46.39 | 0.48 | 1.05% | 45.66 | 46.53 | 110192 | 50813 | 1.41% |
| 2025-07-14 | 46.10 | 45.91 | 0.08 | 0.17% | 45.66 | 46.24 | 77820 | 35762 | 0.99% |
| 2025-07-11 | 45.39 | 45.83 | 0.44 | 0.97% | 45.12 | 46.17 | 108150 | 49533 | 1.38% |
| 2025-07-10 | 45.13 | 45.39 | 0.10 | 0.22% | 44.76 | 45.48 | 64322 | 29010 | 0.82% |
| 2025-07-09 | 45.22 | 45.29 | 0.16 | 0.35% | 45.04 | 45.65 | 79143 | 35808 | 1.01% |
| 2025-07-08 | 44.30 | 45.13 | 0.87 | 1.97% | 44.17 | 45.19 | 88393 | 39656 | 1.13% |
| 2025-07-07 | 44.41 | 44.26 | -0.15 | -0.34% | 44.15 | 44.60 | 46396 | 20554 | 0.59% |
| 2025-07-04 | 44.99 | 44.41 | -0.27 | -0.60% | 44.36 | 45.00 | 63722 | 28385 | 0.81% |
| 2025-07-03 | 44.47 | 44.68 | 0.35 | 0.79% | 44.33 | 44.82 | 47114 | 21026 | 0.60% |
| 2025-07-02 | 44.62 | 44.33 | -0.36 | -0.81% | 44.23 | 44.68 | 49857 | 22132 | 0.64% |
| 2025-07-01 | 44.95 | 44.69 | -0.22 | -0.49% | 44.50 | 45.00 | 56045 | 25049 | 0.72% |
| 2025-06-30 | 44.50 | 44.91 | 0.53 | 1.19% | 44.41 | 45.10 | 71767 | 32153 | 0.92% |