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 | 48.70 | 50.65 | 2.01 | 4.13% | 48.51 | 51.31 | 225558 | 112495 | 10.21% |
| 2025-09-15 | 48.20 | 48.64 | 0.35 | 0.72% | 48.20 | 49.78 | 131432 | 64466 | 5.95% |
| 2025-09-12 | 49.12 | 48.29 | -0.90 | -1.83% | 48.08 | 49.50 | 133023 | 64734 | 6.02% |
| 2025-09-11 | 48.69 | 49.19 | 0.34 | 0.70% | 47.78 | 49.60 | 161344 | 78758 | 7.39% |
| 2025-09-10 | 47.50 | 48.85 | 1.13 | 2.37% | 47.38 | 49.96 | 212924 | 104572 | 9.76% |
| 2025-09-09 | 47.29 | 47.72 | 0.43 | 0.91% | 46.25 | 48.50 | 145667 | 69173 | 6.68% |
| 2025-09-08 | 45.28 | 47.29 | 1.79 | 3.93% | 45.01 | 48.00 | 185578 | 87220 | 8.50% |
| 2025-09-05 | 44.07 | 45.50 | 1.54 | 3.50% | 43.64 | 45.50 | 141905 | 63157 | 6.50% |
| 2025-09-04 | 46.25 | 43.96 | -1.39 | -3.07% | 43.03 | 47.93 | 184546 | 83721 | 8.46% |
| 2025-09-03 | 47.11 | 45.35 | -2.40 | -5.03% | 45.22 | 47.88 | 138221 | 63960 | 6.33% |
| 2025-09-02 | 47.00 | 47.75 | 1.17 | 2.51% | 44.03 | 48.74 | 266640 | 124139 | 12.22% |
| 2025-09-01 | 46.17 | 46.58 | 0.81 | 1.77% | 45.32 | 48.16 | 140155 | 65247 | 6.42% |
| 2025-08-29 | 46.39 | 45.77 | -0.64 | -1.38% | 44.81 | 46.80 | 135612 | 61921 | 6.21% |
| 2025-08-28 | 46.49 | 46.41 | -0.85 | -1.80% | 44.70 | 46.85 | 203124 | 92440 | 9.31% |
| 2025-08-27 | 47.39 | 47.26 | -0.09 | -0.19% | 47.20 | 49.34 | 165188 | 79958 | 7.57% |
| 2025-08-26 | 48.00 | 47.35 | -0.81 | -1.68% | 47.25 | 48.23 | 101277 | 48267 | 4.64% |
| 2025-08-25 | 48.80 | 48.16 | 0.16 | 0.33% | 47.52 | 49.74 | 154063 | 74595 | 7.06% |
| 2025-08-22 | 46.45 | 48.00 | 1.88 | 4.08% | 46.45 | 48.30 | 166540 | 79308 | 7.63% |
| 2025-08-21 | 46.98 | 46.12 | -1.06 | -2.25% | 45.30 | 47.48 | 118712 | 55366 | 5.44% |
| 2025-08-20 | 47.00 | 47.18 | -0.68 | -1.42% | 46.38 | 47.22 | 107911 | 50556 | 4.95% |
| 2025-08-19 | 47.50 | 47.86 | 0.26 | 0.55% | 46.25 | 48.75 | 167849 | 79584 | 7.69% |
| 2025-08-18 | 47.59 | 47.60 | 0.29 | 0.61% | 46.98 | 48.30 | 123567 | 58947 | 5.66% |
| 2025-08-15 | 46.70 | 47.31 | 0.47 | 1.00% | 46.54 | 47.40 | 102528 | 48268 | 4.70% |
| 2025-08-14 | 47.65 | 46.84 | -0.88 | -1.84% | 45.51 | 47.65 | 139573 | 65180 | 6.40% |
| 2025-08-13 | 47.00 | 47.72 | 0.62 | 1.32% | 46.60 | 47.80 | 94759 | 44820 | 4.34% |
| 2025-08-12 | 47.21 | 47.10 | -0.30 | -0.63% | 46.10 | 47.25 | 106540 | 49672 | 4.88% |
| 2025-08-11 | 47.98 | 47.40 | -0.57 | -1.19% | 47.03 | 48.20 | 111382 | 52877 | 5.10% |
| 2025-08-08 | 48.21 | 47.97 | -0.88 | -1.80% | 47.30 | 48.79 | 115375 | 55432 | 5.29% |
| 2025-08-07 | 48.89 | 48.85 | 0.05 | 0.10% | 47.87 | 49.50 | 145480 | 70791 | 6.67% |
| 2025-08-06 | 47.00 | 48.80 | 1.90 | 4.05% | 46.61 | 49.16 | 168126 | 80689 | 7.70% |
| 2025-08-05 | 46.27 | 46.90 | 0.63 | 1.36% | 46.03 | 47.60 | 143453 | 67213 | 6.57% |
| 2025-08-04 | 43.49 | 46.27 | 2.62 | 6.00% | 43.13 | 46.28 | 163615 | 74189 | 7.50% |
| 2025-08-01 | 44.77 | 43.65 | -1.15 | -2.57% | 43.60 | 45.10 | 84600 | 37297 | 3.88% |
| 2025-07-31 | 44.79 | 44.80 | -0.34 | -0.75% | 44.50 | 46.17 | 116595 | 52984 | 5.34% |
| 2025-07-30 | 44.05 | 45.14 | 0.97 | 2.20% | 43.98 | 46.36 | 195974 | 89132 | 8.98% |
| 2025-07-29 | 44.44 | 44.17 | -0.61 | -1.36% | 43.60 | 44.50 | 79977 | 35108 | 3.67% |
| 2025-07-28 | 44.50 | 44.78 | 1.48 | 3.42% | 43.55 | 45.10 | 134246 | 59557 | 6.15% |
| 2025-07-25 | 43.19 | 43.30 | 0.19 | 0.44% | 42.53 | 43.32 | 64962 | 27871 | 2.98% |
| 2025-07-24 | 43.10 | 43.11 | 0.16 | 0.37% | 42.95 | 43.98 | 64118 | 27746 | 2.94% |
| 2025-07-23 | 43.15 | 42.95 | -0.55 | -1.26% | 42.60 | 43.55 | 67338 | 28963 | 3.09% |
| 2025-07-22 | 44.30 | 43.50 | -0.99 | -2.23% | 43.21 | 44.30 | 95279 | 41620 | 4.37% |
| 2025-07-21 | 43.95 | 44.49 | 1.12 | 2.58% | 43.66 | 45.30 | 138882 | 61722 | 6.36% |
| 2025-07-18 | 44.00 | 43.37 | -0.59 | -1.34% | 43.12 | 44.00 | 88738 | 38575 | 4.07% |
| 2025-07-17 | 42.28 | 43.96 | 1.69 | 4.00% | 41.72 | 44.45 | 148585 | 64604 | 6.81% |
| 2025-07-16 | 41.98 | 42.27 | 0.57 | 1.37% | 41.51 | 42.71 | 83728 | 35403 | 3.84% |
| 2025-07-15 | 42.00 | 41.70 | -0.32 | -0.76% | 41.27 | 42.00 | 61079 | 25429 | 2.80% |
| 2025-07-14 | 41.58 | 42.02 | 0.76 | 1.84% | 41.07 | 42.25 | 85094 | 35552 | 3.90% |
| 2025-07-11 | 40.25 | 41.26 | 0.98 | 2.43% | 40.12 | 41.58 | 80812 | 33060 | 3.70% |
| 2025-07-10 | 40.75 | 40.28 | -0.68 | -1.66% | 40.02 | 40.76 | 57612 | 23221 | 2.64% |
| 2025-07-09 | 41.35 | 40.96 | -0.22 | -0.53% | 40.81 | 42.31 | 82070 | 34128 | 3.76% |
| 2025-07-08 | 40.45 | 41.18 | 0.81 | 2.01% | 40.20 | 41.33 | 68238 | 27862 | 3.13% |
| 2025-07-07 | 40.96 | 40.37 | -0.75 | -1.82% | 40.10 | 40.96 | 43956 | 17778 | 2.01% |
| 2025-07-04 | 41.50 | 41.12 | -0.14 | -0.34% | 40.85 | 41.55 | 54078 | 22270 | 2.48% |
| 2025-07-03 | 41.60 | 41.26 | -0.53 | -1.27% | 40.80 | 41.90 | 83670 | 34544 | 3.83% |
| 2025-07-02 | 43.70 | 41.79 | -2.07 | -4.72% | 41.68 | 43.78 | 98287 | 41524 | 4.50% |
| 2025-07-01 | 44.25 | 43.86 | -0.42 | -0.95% | 43.62 | 44.31 | 42493 | 18656 | 1.95% |
| 2025-06-30 | 43.80 | 44.28 | 0.98 | 2.26% | 43.56 | 44.47 | 63020 | 27830 | 2.89% |
| 2025-06-27 | 43.90 | 43.30 | -0.54 | -1.23% | 43.12 | 44.11 | 63376 | 27484 | 2.91% |
| 2025-06-26 | 44.75 | 43.84 | -0.88 | -1.97% | 43.80 | 45.19 | 77620 | 34449 | 3.57% |
| 2025-06-25 | 44.33 | 44.72 | 0.40 | 0.90% | 43.95 | 44.97 | 80175 | 35663 | 3.68% |
| 2025-06-24 | 42.00 | 44.32 | 2.58 | 6.18% | 41.88 | 44.50 | 108449 | 47384 | 4.98% |
| 2025-06-23 | 41.14 | 41.74 | -0.03 | -0.07% | 41.00 | 41.97 | 43488 | 18100 | 2.00% |
| 2025-06-20 | 42.81 | 41.77 | -1.14 | -2.66% | 41.58 | 42.98 | 66160 | 27761 | 3.04% |
| 2025-06-19 | 43.03 | 42.91 | -0.47 | -1.08% | 42.85 | 44.35 | 78496 | 34266 | 3.61% |
| 2025-06-18 | 42.90 | 43.38 | 0.18 | 0.42% | 42.47 | 43.71 | 56568 | 24334 | 2.60% |
| 2025-06-17 | 43.63 | 43.20 | -0.45 | -1.03% | 42.87 | 43.76 | 45072 | 19496 | 2.07% |
| 2025-06-16 | 43.74 | 43.65 | -0.39 | -0.89% | 43.50 | 44.25 | 46470 | 20323 | 2.14% |
| 2025-06-13 | 45.13 | 44.04 | -1.34 | -2.95% | 43.90 | 45.27 | 81040 | 36012 | 3.72% |
| 2025-06-12 | 44.68 | 45.38 | 0.60 | 1.34% | 44.14 | 45.76 | 76087 | 34394 | 3.50% |
| 2025-06-11 | 44.03 | 44.78 | 0.77 | 1.75% | 44.02 | 45.09 | 69015 | 30866 | 3.17% |
| 2025-06-10 | 45.16 | 44.01 | -1.12 | -2.48% | 43.10 | 45.30 | 85533 | 37609 | 3.93% |
| 2025-06-09 | 45.30 | 45.13 | 0.04 | 0.09% | 44.86 | 45.86 | 60305 | 27355 | 2.77% |