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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 46.25 | 47.10 | 0.92 | 1.99% | 45.67 | 47.70 | 39139 | 18259 | 2.21% |
| 2025-09-15 | 46.03 | 46.18 | 0.10 | 0.22% | 45.70 | 47.01 | 36120 | 16766 | 2.04% |
| 2025-09-12 | 46.67 | 46.08 | -0.83 | -1.77% | 45.70 | 46.80 | 32618 | 15110 | 1.85% |
| 2025-09-11 | 47.20 | 46.91 | -0.80 | -1.68% | 45.90 | 47.56 | 58601 | 27238 | 3.32% |
| 2025-09-10 | 47.79 | 47.71 | -0.07 | -0.15% | 47.15 | 48.87 | 27744 | 13280 | 1.57% |
| 2025-09-09 | 49.00 | 47.78 | -1.55 | -3.14% | 47.40 | 49.47 | 37459 | 18135 | 2.12% |
| 2025-09-08 | 47.61 | 49.33 | 1.72 | 3.61% | 46.87 | 49.82 | 49967 | 24386 | 2.83% |
| 2025-09-05 | 46.18 | 47.61 | 1.53 | 3.32% | 45.80 | 47.88 | 37085 | 17482 | 2.10% |
| 2025-09-04 | 47.48 | 46.08 | -1.47 | -3.09% | 45.08 | 47.71 | 37276 | 17319 | 2.11% |
| 2025-09-03 | 47.50 | 47.55 | -0.13 | -0.27% | 47.15 | 48.49 | 37641 | 17994 | 2.13% |
| 2025-09-02 | 49.00 | 47.68 | -1.12 | -2.30% | 44.00 | 49.79 | 70557 | 33857 | 3.99% |
| 2025-09-01 | 50.28 | 48.80 | 0.52 | 1.08% | 47.81 | 51.72 | 79892 | 39316 | 4.52% |
| 2025-08-29 | 45.31 | 48.28 | 2.90 | 6.39% | 44.72 | 48.76 | 84962 | 40258 | 4.81% |
| 2025-08-28 | 45.75 | 45.38 | -0.37 | -0.81% | 43.90 | 45.99 | 64746 | 29127 | 3.66% |
| 2025-08-27 | 47.38 | 45.75 | -1.95 | -4.09% | 45.50 | 48.12 | 64824 | 30296 | 3.67% |
| 2025-08-26 | 47.40 | 47.70 | 0.23 | 0.48% | 46.70 | 48.16 | 41918 | 19850 | 2.37% |
| 2025-08-25 | 48.12 | 47.47 | -0.77 | -1.60% | 46.85 | 48.46 | 48333 | 22953 | 2.73% |
| 2025-08-22 | 49.17 | 48.24 | -0.39 | -0.80% | 46.80 | 49.17 | 60566 | 28862 | 3.43% |
| 2025-08-21 | 50.18 | 48.63 | -1.34 | -2.68% | 48.45 | 52.10 | 58572 | 29257 | 3.31% |
| 2025-08-20 | 48.10 | 49.97 | 1.97 | 4.10% | 47.31 | 50.38 | 50438 | 24673 | 2.85% |
| 2025-08-19 | 48.79 | 48.00 | -1.02 | -2.08% | 47.28 | 50.38 | 58798 | 28526 | 3.33% |
| 2025-08-18 | 46.15 | 49.02 | 3.40 | 7.45% | 45.21 | 49.79 | 75137 | 35498 | 4.25% |
| 2025-08-15 | 41.50 | 45.62 | 3.74 | 8.93% | 41.50 | 45.80 | 62675 | 27840 | 3.55% |
| 2025-08-14 | 42.18 | 41.88 | -0.54 | -1.27% | 41.32 | 42.74 | 47388 | 19829 | 2.68% |
| 2025-08-13 | 40.20 | 42.42 | 2.22 | 5.52% | 39.94 | 42.89 | 61763 | 25637 | 3.49% |
| 2025-08-12 | 40.58 | 40.20 | -0.37 | -0.91% | 39.45 | 40.59 | 39542 | 15782 | 2.24% |
| 2025-08-11 | 40.00 | 40.57 | 1.00 | 2.53% | 38.98 | 41.10 | 60603 | 24281 | 3.43% |
| 2025-08-08 | 39.00 | 39.57 | 0.18 | 0.46% | 38.80 | 40.08 | 50612 | 19888 | 2.86% |
| 2025-08-07 | 38.90 | 39.39 | 0.34 | 0.87% | 38.50 | 39.83 | 68187 | 26694 | 3.86% |
| 2025-08-06 | 37.40 | 39.05 | 1.55 | 4.13% | 37.21 | 39.98 | 106254 | 41288 | 6.01% |
| 2025-08-05 | 35.21 | 37.50 | 2.30 | 6.53% | 34.85 | 37.95 | 89974 | 32985 | 5.09% |
| 2025-08-04 | 36.05 | 35.20 | -0.55 | -1.54% | 32.58 | 36.05 | 53380 | 18804 | 3.02% |
| 2025-08-01 | 35.96 | 35.75 | -0.31 | -0.86% | 35.62 | 38.23 | 86828 | 31809 | 4.91% |
| 2025-07-31 | 36.88 | 36.06 | -1.02 | -2.75% | 35.83 | 37.87 | 49895 | 18217 | 2.82% |
| 2025-07-30 | 37.23 | 37.08 | -0.15 | -0.40% | 36.41 | 37.70 | 43325 | 16075 | 2.45% |
| 2025-07-29 | 36.44 | 37.23 | 0.39 | 1.06% | 36.28 | 37.42 | 65555 | 24236 | 3.71% |
| 2025-07-28 | 35.29 | 36.84 | 1.48 | 4.19% | 35.26 | 37.10 | 78028 | 28560 | 4.41% |
| 2025-07-25 | 35.24 | 35.36 | 0.00 | 0.00% | 34.78 | 35.59 | 39736 | 13981 | 2.25% |
| 2025-07-24 | 35.82 | 35.36 | 0.19 | 0.54% | 34.20 | 36.44 | 66772 | 23538 | 3.78% |
| 2025-07-23 | 34.68 | 35.17 | 0.73 | 2.12% | 34.20 | 35.72 | 55164 | 19330 | 3.12% |
| 2025-07-22 | 33.80 | 34.44 | 0.36 | 1.06% | 33.70 | 35.16 | 50872 | 17535 | 2.88% |
| 2025-07-21 | 34.10 | 34.08 | -0.19 | -0.55% | 33.40 | 34.60 | 66471 | 22580 | 3.76% |
| 2025-07-18 | 34.57 | 34.27 | -0.10 | -0.29% | 33.70 | 35.35 | 116496 | 40148 | 6.59% |
| 2025-07-17 | 33.75 | 34.37 | 2.12 | 6.57% | 31.39 | 34.73 | 157852 | 52639 | 8.93% |
| 2025-07-16 | 30.91 | 32.25 | 1.34 | 4.34% | 30.76 | 32.71 | 85442 | 27308 | 4.83% |
| 2025-07-15 | 31.45 | 30.91 | -0.57 | -1.81% | 30.75 | 31.57 | 31995 | 9938 | 1.81% |
| 2025-07-14 | 30.78 | 31.48 | 0.70 | 2.27% | 30.58 | 31.51 | 39668 | 12321 | 2.24% |
| 2025-07-11 | 31.45 | 30.78 | -0.67 | -2.13% | 30.62 | 31.55 | 46690 | 14413 | 2.64% |
| 2025-07-10 | 31.20 | 31.45 | -0.14 | -0.44% | 30.81 | 31.77 | 56912 | 17768 | 3.22% |
| 2025-07-09 | 30.98 | 31.59 | 0.52 | 1.67% | 30.81 | 31.93 | 79067 | 24909 | 4.47% |
| 2025-07-08 | 30.81 | 31.07 | 0.25 | 0.81% | 30.48 | 31.57 | 105385 | 32644 | 5.96% |
| 2025-07-07 | 29.41 | 30.82 | 1.44 | 4.90% | 28.71 | 31.07 | 145307 | 43901 | 8.22% |
| 2025-07-04 | 27.40 | 29.38 | 1.93 | 7.03% | 27.12 | 29.56 | 119356 | 34183 | 6.75% |
| 2025-07-03 | 26.47 | 27.45 | 0.88 | 3.31% | 26.47 | 28.25 | 87508 | 24177 | 4.95% |
| 2025-07-02 | 26.43 | 26.57 | 0.02 | 0.08% | 26.39 | 26.65 | 18712 | 4967 | 1.06% |
| 2025-07-01 | 26.41 | 26.55 | 0.14 | 0.53% | 26.23 | 26.67 | 22153 | 5863 | 1.25% |
| 2025-06-30 | 26.10 | 26.41 | 0.33 | 1.27% | 26.07 | 26.69 | 37060 | 9766 | 2.10% |
| 2025-06-27 | 26.13 | 26.08 | 0.02 | 0.08% | 25.97 | 26.35 | 18230 | 4766 | 1.03% |
| 2025-06-26 | 25.87 | 26.06 | -0.06 | -0.23% | 25.87 | 26.55 | 19257 | 5057 | 1.09% |
| 2025-06-25 | 25.97 | 26.12 | 0.15 | 0.58% | 25.71 | 26.18 | 25844 | 6713 | 1.46% |
| 2025-06-24 | 25.21 | 25.97 | 0.90 | 3.59% | 25.20 | 26.12 | 28873 | 7456 | 1.63% |
| 2025-06-23 | 25.15 | 25.07 | -0.12 | -0.48% | 24.81 | 25.25 | 18567 | 4641 | 1.05% |
| 2025-06-20 | 25.18 | 25.19 | 0.01 | 0.04% | 25.10 | 25.55 | 14473 | 3654 | 0.82% |
| 2025-06-19 | 25.55 | 25.18 | -0.30 | -1.18% | 25.18 | 25.75 | 19980 | 5075 | 1.13% |
| 2025-06-18 | 25.60 | 25.48 | -0.15 | -0.59% | 25.10 | 25.68 | 21139 | 5357 | 1.20% |
| 2025-06-17 | 26.08 | 25.63 | -0.33 | -1.27% | 25.62 | 26.08 | 18502 | 4765 | 1.05% |
| 2025-06-16 | 26.52 | 26.23 | -0.28 | -1.06% | 26.15 | 26.79 | 25225 | 6656 | 1.43% |
| 2025-06-13 | 26.60 | 26.51 | -0.12 | -0.45% | 26.13 | 26.89 | 31390 | 8322 | 1.78% |
| 2025-06-12 | 26.55 | 26.63 | -0.03 | -0.11% | 26.42 | 27.05 | 29466 | 7870 | 1.67% |
| 2025-06-11 | 26.60 | 26.66 | 0.26 | 0.98% | 26.46 | 26.92 | 29581 | 7900 | 1.67% |
| 2025-06-10 | 26.98 | 26.40 | -0.37 | -1.38% | 26.12 | 27.04 | 30685 | 8159 | 1.74% |
| 2025-06-09 | 26.65 | 26.77 | 0.14 | 0.53% | 26.52 | 27.49 | 40912 | 10984 | 2.31% |