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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 41.72 | 41.66 | -0.06 | -0.14% | 41.54 | 41.89 | 330686 | 137828 | 0.69% |
| 2025-09-12 | 41.94 | 41.72 | -0.22 | -0.52% | 41.60 | 41.98 | 376668 | 157237 | 0.79% |
| 2025-09-11 | 41.84 | 41.94 | -0.14 | -0.33% | 41.58 | 41.96 | 476857 | 199078 | 1.00% |
| 2025-09-10 | 42.09 | 42.08 | 0.00 | 0.00% | 41.88 | 42.18 | 267250 | 112281 | 0.56% |
| 2025-09-09 | 42.59 | 42.08 | -0.50 | -1.17% | 42.00 | 42.60 | 392980 | 165759 | 0.82% |
| 2025-09-08 | 42.02 | 42.58 | 0.56 | 1.33% | 41.86 | 42.73 | 574253 | 243493 | 1.20% |
| 2025-09-05 | 41.78 | 42.02 | 0.30 | 0.72% | 41.47 | 42.07 | 454230 | 189778 | 0.95% |
| 2025-09-04 | 42.17 | 41.72 | -0.31 | -0.74% | 41.59 | 42.24 | 548308 | 229633 | 1.15% |
| 2025-09-03 | 42.03 | 42.03 | 0.21 | 0.50% | 41.70 | 42.32 | 609814 | 256362 | 1.28% |
| 2025-09-02 | 42.80 | 41.82 | -0.98 | -2.29% | 41.68 | 42.92 | 795090 | 334893 | 1.67% |
| 2025-09-01 | 44.57 | 42.80 | -1.77 | -3.97% | 42.67 | 44.58 | 1414360 | 611461 | 2.96% |
| 2025-08-29 | 47.92 | 44.57 | -3.83 | -7.91% | 43.88 | 47.92 | 1668953 | 756408 | 3.50% |
| 2025-08-28 | 47.78 | 48.40 | 0.49 | 1.02% | 47.51 | 48.42 | 195026 | 93649 | 0.41% |
| 2025-08-27 | 48.93 | 47.91 | -1.05 | -2.14% | 47.82 | 49.02 | 240234 | 116371 | 0.50% |
| 2025-08-26 | 48.30 | 48.96 | 0.62 | 1.28% | 48.18 | 49.60 | 304536 | 149010 | 0.64% |
| 2025-08-25 | 48.21 | 48.34 | 0.42 | 0.88% | 47.79 | 48.60 | 218097 | 104997 | 0.46% |
| 2025-08-22 | 48.19 | 47.92 | -0.27 | -0.56% | 47.68 | 48.40 | 211853 | 101546 | 0.44% |
| 2025-08-21 | 48.00 | 48.19 | 0.19 | 0.40% | 47.61 | 48.55 | 214617 | 103405 | 0.45% |
| 2025-08-20 | 46.60 | 48.00 | 1.37 | 2.94% | 46.26 | 48.12 | 335866 | 159831 | 0.70% |
| 2025-08-19 | 46.74 | 46.63 | -0.15 | -0.32% | 46.38 | 47.26 | 250683 | 117213 | 0.53% |
| 2025-08-18 | 46.55 | 46.78 | 0.27 | 0.58% | 45.90 | 47.09 | 271652 | 126746 | 0.57% |
| 2025-08-15 | 46.60 | 46.51 | -0.19 | -0.41% | 46.26 | 46.69 | 197128 | 91574 | 0.41% |
| 2025-08-14 | 46.80 | 46.70 | -0.10 | -0.21% | 46.65 | 47.19 | 149330 | 70049 | 0.31% |
| 2025-08-13 | 46.95 | 46.80 | -0.08 | -0.17% | 46.41 | 47.10 | 195354 | 91221 | 0.41% |
| 2025-08-12 | 47.08 | 46.88 | -0.22 | -0.47% | 46.69 | 47.20 | 127760 | 59971 | 0.27% |
| 2025-08-11 | 47.50 | 47.10 | -0.48 | -1.01% | 46.81 | 47.58 | 162169 | 76308 | 0.34% |
| 2025-08-08 | 47.07 | 47.58 | 0.46 | 0.98% | 46.87 | 47.83 | 183709 | 87246 | 0.38% |
| 2025-08-07 | 46.54 | 47.12 | 0.70 | 1.51% | 46.43 | 47.32 | 201666 | 94871 | 0.42% |
| 2025-08-06 | 46.62 | 46.42 | -0.18 | -0.39% | 46.22 | 46.68 | 120870 | 56059 | 0.25% |
| 2025-08-05 | 46.44 | 46.60 | 0.16 | 0.34% | 46.25 | 46.68 | 113537 | 52807 | 0.24% |
| 2025-08-04 | 46.17 | 46.44 | 0.27 | 0.58% | 46.01 | 46.49 | 121992 | 56475 | 0.25% |
| 2025-08-01 | 46.13 | 46.17 | 0.17 | 0.37% | 45.80 | 46.98 | 218799 | 101753 | 0.46% |
| 2025-07-31 | 47.36 | 46.00 | -1.68 | -3.52% | 45.90 | 47.66 | 256787 | 119329 | 0.54% |
| 2025-07-30 | 47.66 | 47.68 | 0.19 | 0.40% | 47.50 | 48.54 | 220375 | 105880 | 0.46% |
| 2025-07-29 | 47.42 | 47.49 | -0.09 | -0.19% | 46.95 | 47.64 | 160390 | 75794 | 0.33% |
| 2025-07-28 | 48.00 | 47.58 | -0.37 | -0.77% | 47.36 | 48.22 | 141110 | 67327 | 0.29% |
| 2025-07-25 | 47.82 | 47.95 | 0.13 | 0.27% | 47.30 | 48.87 | 223141 | 107420 | 0.47% |
| 2025-07-24 | 47.60 | 47.82 | 0.19 | 0.40% | 47.43 | 48.08 | 155789 | 74413 | 0.32% |
| 2025-07-23 | 47.85 | 47.63 | -0.13 | -0.27% | 47.00 | 47.97 | 198900 | 94538 | 0.41% |
| 2025-07-22 | 47.55 | 47.76 | 0.16 | 0.34% | 46.94 | 47.80 | 176480 | 83591 | 0.37% |
| 2025-07-21 | 47.75 | 47.60 | -0.11 | -0.23% | 47.43 | 48.28 | 143635 | 68524 | 0.30% |
| 2025-07-18 | 46.37 | 47.71 | 1.35 | 2.91% | 46.35 | 47.86 | 245707 | 116314 | 0.51% |
| 2025-07-17 | 46.64 | 46.36 | -0.24 | -0.52% | 46.29 | 46.91 | 191477 | 89174 | 0.40% |
| 2025-07-16 | 46.97 | 47.04 | 0.08 | 0.17% | 46.61 | 47.18 | 135916 | 63731 | 0.28% |
| 2025-07-15 | 47.58 | 46.96 | -0.52 | -1.10% | 46.79 | 47.63 | 177255 | 83390 | 0.37% |
| 2025-07-14 | 47.12 | 47.48 | 0.13 | 0.27% | 47.12 | 47.77 | 144301 | 68463 | 0.30% |
| 2025-07-11 | 48.26 | 47.35 | -0.80 | -1.66% | 47.25 | 48.60 | 241490 | 115189 | 0.50% |
| 2025-07-10 | 47.74 | 48.15 | 0.48 | 1.01% | 47.71 | 48.98 | 274646 | 132665 | 0.57% |
| 2025-07-09 | 47.70 | 47.67 | -0.06 | -0.13% | 47.51 | 48.15 | 122884 | 58721 | 0.26% |
| 2025-07-08 | 47.77 | 47.73 | -0.03 | -0.06% | 47.18 | 47.88 | 176265 | 83835 | 0.37% |
| 2025-07-07 | 47.99 | 47.76 | -0.15 | -0.31% | 47.63 | 48.19 | 87550 | 41931 | 0.18% |
| 2025-07-04 | 47.50 | 47.91 | 0.46 | 0.97% | 47.34 | 48.26 | 173623 | 83201 | 0.36% |
| 2025-07-03 | 48.24 | 47.45 | -0.82 | -1.70% | 47.19 | 48.26 | 261677 | 124215 | 0.55% |
| 2025-07-02 | 49.45 | 48.27 | -0.93 | -1.89% | 48.20 | 49.46 | 161694 | 78431 | 0.34% |
| 2025-07-01 | 48.77 | 49.20 | 0.44 | 0.90% | 48.74 | 49.66 | 130507 | 64280 | 0.27% |
| 2025-06-30 | 48.70 | 48.76 | 0.07 | 0.14% | 48.60 | 49.21 | 147932 | 72269 | 0.31% |
| 2025-06-27 | 48.97 | 48.69 | -0.46 | -0.94% | 48.59 | 49.22 | 177985 | 86960 | 0.37% |
| 2025-06-26 | 48.80 | 49.15 | -1.14 | -2.27% | 47.50 | 49.65 | 384555 | 187654 | 0.80% |
| 2025-06-25 | 50.70 | 50.29 | -0.41 | -0.81% | 49.70 | 50.70 | 199928 | 100027 | 0.42% |
| 2025-06-24 | 50.20 | 50.70 | 0.80 | 1.60% | 49.97 | 50.95 | 189551 | 95929 | 0.40% |
| 2025-06-23 | 50.25 | 49.90 | -0.75 | -1.48% | 49.46 | 50.58 | 204129 | 101757 | 0.43% |
| 2025-06-20 | 49.44 | 50.65 | 1.49 | 3.03% | 49.44 | 51.13 | 306049 | 155199 | 0.64% |
| 2025-06-19 | 50.00 | 49.16 | -0.99 | -1.97% | 48.97 | 50.10 | 200564 | 99076 | 0.42% |
| 2025-06-18 | 49.89 | 50.15 | 0.47 | 0.95% | 49.50 | 50.50 | 185199 | 92624 | 0.39% |
| 2025-06-17 | 50.10 | 49.68 | -0.12 | -0.24% | 49.60 | 50.20 | 195569 | 97444 | 0.41% |
| 2025-06-16 | 48.95 | 49.80 | 0.81 | 1.65% | 48.56 | 50.17 | 270527 | 134286 | 0.56% |
| 2025-06-13 | 48.40 | 48.99 | 0.21 | 0.43% | 48.20 | 49.29 | 230765 | 112550 | 0.48% |
| 2025-06-12 | 46.77 | 48.78 | 1.88 | 4.01% | 46.67 | 48.99 | 325244 | 156625 | 0.68% |
| 2025-06-11 | 46.60 | 46.90 | 0.46 | 0.99% | 46.45 | 47.58 | 183567 | 86506 | 0.38% |
| 2025-06-10 | 46.76 | 46.44 | -0.34 | -0.73% | 46.24 | 47.16 | 131561 | 61409 | 0.27% |
| 2025-06-09 | 46.97 | 46.78 | -0.12 | -0.26% | 46.47 | 47.23 | 148084 | 69291 | 0.31% |