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 | 46.27 | 44.81 | -1.10 | -2.40% | 44.25 | 47.05 | 128970 | 58033 | 5.74% |
| 2025-09-15 | 45.63 | 45.91 | 0.61 | 1.35% | 45.63 | 48.19 | 113755 | 53267 | 5.06% |
| 2025-09-12 | 45.96 | 45.30 | -0.60 | -1.31% | 45.20 | 46.47 | 69947 | 31972 | 3.11% |
| 2025-09-11 | 45.50 | 45.90 | 0.26 | 0.57% | 44.98 | 45.98 | 61864 | 28156 | 2.75% |
| 2025-09-10 | 45.60 | 45.64 | -0.44 | -0.95% | 44.80 | 45.90 | 82397 | 37327 | 3.66% |
| 2025-09-09 | 47.63 | 46.08 | -2.03 | -4.22% | 46.00 | 48.22 | 112185 | 52758 | 4.99% |
| 2025-09-08 | 48.00 | 48.11 | 0.11 | 0.23% | 47.19 | 48.58 | 130584 | 62464 | 5.81% |
| 2025-09-05 | 46.00 | 48.00 | 1.80 | 3.90% | 45.68 | 48.12 | 188253 | 89352 | 8.37% |
| 2025-09-04 | 45.15 | 46.20 | 1.08 | 2.39% | 45.15 | 47.50 | 158654 | 73824 | 7.06% |
| 2025-09-03 | 45.26 | 45.12 | -0.12 | -0.27% | 45.07 | 46.63 | 87562 | 40034 | 3.89% |
| 2025-09-02 | 46.21 | 45.24 | -1.16 | -2.50% | 45.04 | 47.15 | 89349 | 41078 | 3.97% |
| 2025-09-01 | 46.04 | 46.40 | 0.01 | 0.02% | 45.40 | 46.47 | 79103 | 36273 | 3.52% |
| 2025-08-29 | 46.20 | 46.39 | 0.17 | 0.37% | 45.71 | 47.28 | 84911 | 39435 | 3.78% |
| 2025-08-28 | 45.71 | 46.22 | 0.16 | 0.35% | 44.83 | 46.85 | 116260 | 53411 | 5.17% |
| 2025-08-27 | 47.02 | 46.06 | -1.30 | -2.74% | 46.00 | 48.20 | 89949 | 42509 | 4.00% |
| 2025-08-26 | 49.00 | 47.36 | -2.32 | -4.67% | 47.20 | 49.01 | 130422 | 62653 | 5.80% |
| 2025-08-25 | 48.20 | 49.68 | 1.47 | 3.05% | 47.70 | 50.10 | 145998 | 71300 | 6.49% |
| 2025-08-22 | 48.00 | 48.21 | -0.02 | -0.04% | 47.61 | 48.68 | 110333 | 53119 | 4.91% |
| 2025-08-21 | 47.38 | 48.23 | 0.35 | 0.73% | 46.86 | 49.20 | 142384 | 68482 | 6.33% |
| 2025-08-20 | 48.01 | 47.88 | 0.02 | 0.04% | 47.01 | 49.45 | 130785 | 62409 | 5.82% |
| 2025-08-19 | 44.98 | 47.86 | 2.57 | 5.67% | 44.80 | 49.79 | 221707 | 105064 | 9.86% |
| 2025-08-18 | 45.20 | 45.29 | 0.89 | 2.00% | 44.58 | 45.38 | 109973 | 49460 | 4.89% |
| 2025-08-15 | 42.18 | 44.40 | 2.00 | 4.72% | 42.17 | 44.80 | 136723 | 59933 | 6.08% |
| 2025-08-14 | 43.89 | 42.40 | -1.49 | -3.39% | 42.10 | 43.92 | 83669 | 35957 | 3.72% |
| 2025-08-13 | 43.27 | 43.89 | 0.63 | 1.46% | 42.92 | 44.33 | 88958 | 38885 | 3.96% |
| 2025-08-12 | 43.61 | 43.26 | -0.35 | -0.80% | 42.76 | 43.64 | 53545 | 23072 | 2.38% |
| 2025-08-11 | 42.75 | 43.61 | 0.96 | 2.25% | 42.53 | 43.61 | 66040 | 28502 | 2.94% |
| 2025-08-08 | 42.64 | 42.65 | 0.05 | 0.12% | 42.40 | 43.30 | 58073 | 24911 | 2.58% |
| 2025-08-07 | 43.38 | 42.60 | -0.60 | -1.39% | 42.47 | 43.40 | 57250 | 24513 | 2.55% |
| 2025-08-06 | 43.68 | 43.20 | -0.35 | -0.80% | 42.85 | 43.80 | 57133 | 24646 | 2.54% |
| 2025-08-05 | 43.48 | 43.55 | 0.13 | 0.30% | 43.00 | 43.75 | 54111 | 23418 | 2.41% |
| 2025-08-04 | 43.00 | 43.42 | 0.04 | 0.09% | 42.50 | 43.43 | 57149 | 24487 | 2.54% |
| 2025-08-01 | 43.21 | 43.38 | 0.17 | 0.39% | 42.76 | 44.74 | 82297 | 36177 | 3.66% |
| 2025-07-31 | 44.80 | 43.21 | -1.95 | -4.32% | 42.97 | 45.09 | 111875 | 49180 | 4.98% |
| 2025-07-30 | 45.80 | 45.16 | -1.02 | -2.21% | 45.00 | 46.33 | 74663 | 34081 | 3.32% |
| 2025-07-29 | 45.90 | 46.18 | 0.48 | 1.05% | 45.79 | 46.71 | 90280 | 41746 | 4.01% |
| 2025-07-28 | 45.26 | 45.70 | -0.17 | -0.37% | 44.70 | 45.87 | 76801 | 34876 | 3.42% |
| 2025-07-25 | 47.25 | 45.87 | -1.60 | -3.37% | 45.80 | 47.25 | 151384 | 69775 | 6.73% |
| 2025-07-24 | 44.01 | 47.47 | 2.88 | 6.46% | 43.77 | 48.00 | 229328 | 106606 | 10.20% |
| 2025-07-23 | 45.71 | 44.59 | -1.32 | -2.88% | 44.50 | 46.51 | 149071 | 67819 | 6.63% |
| 2025-07-22 | 44.35 | 45.91 | 1.42 | 3.19% | 43.73 | 46.32 | 176622 | 79671 | 7.85% |
| 2025-07-21 | 42.62 | 44.49 | 1.73 | 4.05% | 42.46 | 45.00 | 136559 | 59995 | 6.07% |
| 2025-07-18 | 43.86 | 42.76 | -1.25 | -2.84% | 42.58 | 44.58 | 123239 | 53276 | 5.48% |
| 2025-07-17 | 44.53 | 44.01 | 0.87 | 2.02% | 44.00 | 45.96 | 204355 | 91540 | 9.09% |
| 2025-07-16 | 42.43 | 43.14 | 0.39 | 0.91% | 42.15 | 43.22 | 93556 | 40018 | 4.16% |
| 2025-07-15 | 42.60 | 42.75 | -0.87 | -1.99% | 42.13 | 43.58 | 119127 | 50933 | 5.30% |
| 2025-07-14 | 43.32 | 43.62 | -0.41 | -0.93% | 43.18 | 44.60 | 114714 | 50108 | 5.10% |
| 2025-07-11 | 45.10 | 44.03 | -0.95 | -2.11% | 43.85 | 46.48 | 200796 | 89641 | 8.93% |
| 2025-07-10 | 43.30 | 44.98 | 1.70 | 3.93% | 43.00 | 45.56 | 257683 | 115174 | 11.46% |
| 2025-07-09 | 42.74 | 43.28 | 0.59 | 1.38% | 42.69 | 44.15 | 263783 | 114204 | 11.73% |
| 2025-07-08 | 38.79 | 42.69 | 3.88 | 10.00% | 38.70 | 42.69 | 230491 | 95299 | 10.25% |
| 2025-07-07 | 38.80 | 38.81 | -0.37 | -0.94% | 38.65 | 39.30 | 46675 | 18166 | 2.08% |
| 2025-07-04 | 40.02 | 39.18 | -0.32 | -0.81% | 38.68 | 40.22 | 90229 | 35353 | 4.01% |
| 2025-07-03 | 40.00 | 39.50 | -0.73 | -1.81% | 39.16 | 40.17 | 125086 | 49379 | 5.56% |
| 2025-07-02 | 38.73 | 40.23 | 1.89 | 4.93% | 38.40 | 40.85 | 196427 | 77824 | 8.74% |
| 2025-07-01 | 38.70 | 38.34 | -0.66 | -1.69% | 37.90 | 38.74 | 81878 | 31278 | 3.64% |
| 2025-06-30 | 38.41 | 39.00 | 1.61 | 4.31% | 37.88 | 39.38 | 131161 | 50773 | 5.83% |
| 2025-06-27 | 37.27 | 37.39 | 0.46 | 1.25% | 37.03 | 38.20 | 78552 | 29605 | 3.49% |
| 2025-06-26 | 37.52 | 36.93 | -0.58 | -1.55% | 36.89 | 37.79 | 60117 | 22448 | 2.67% |
| 2025-06-25 | 37.29 | 37.51 | 0.29 | 0.78% | 36.85 | 37.58 | 65075 | 24245 | 2.89% |
| 2025-06-24 | 36.19 | 37.22 | 1.10 | 3.05% | 36.19 | 37.24 | 82196 | 30297 | 3.66% |
| 2025-06-23 | 35.78 | 36.12 | -0.23 | -0.63% | 35.07 | 36.22 | 58110 | 20765 | 2.58% |
| 2025-06-20 | 36.40 | 36.35 | 0.27 | 0.75% | 36.08 | 37.78 | 80932 | 29779 | 3.60% |
| 2025-06-19 | 36.19 | 36.08 | -0.11 | -0.30% | 36.03 | 37.45 | 74410 | 27270 | 3.31% |
| 2025-06-18 | 36.40 | 36.19 | -0.29 | -0.79% | 36.16 | 36.89 | 41275 | 15038 | 1.84% |
| 2025-06-17 | 36.60 | 36.48 | -0.12 | -0.33% | 36.16 | 36.84 | 31219 | 11401 | 1.39% |
| 2025-06-16 | 35.95 | 36.60 | 0.37 | 1.02% | 35.76 | 36.80 | 37271 | 13609 | 1.66% |
| 2025-06-13 | 37.15 | 36.23 | -1.22 | -3.26% | 36.16 | 37.34 | 63571 | 23294 | 2.83% |
| 2025-06-12 | 37.86 | 37.45 | -0.70 | -1.83% | 37.30 | 38.00 | 63347 | 23763 | 2.82% |
| 2025-06-11 | 37.53 | 38.15 | 0.81 | 2.17% | 37.45 | 39.79 | 106751 | 41293 | 4.75% |
| 2025-06-10 | 38.50 | 37.34 | -1.11 | -2.89% | 36.70 | 38.73 | 78458 | 29549 | 3.49% |
| 2025-06-09 | 37.99 | 38.45 | 0.64 | 1.69% | 37.64 | 38.48 | 49752 | 19046 | 2.21% |