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 | 46.30 | 43.58 | -2.56 | -5.55% | 43.50 | 46.35 | 66132 | 29229 | 2.60% |
| 2025-09-12 | 47.20 | 46.14 | -0.84 | -1.79% | 45.90 | 47.26 | 47298 | 21954 | 1.86% |
| 2025-09-11 | 44.67 | 46.98 | 2.12 | 4.73% | 44.04 | 47.35 | 91515 | 42240 | 3.59% |
| 2025-09-10 | 45.60 | 44.86 | -0.15 | -0.33% | 44.55 | 46.00 | 41215 | 18652 | 1.62% |
| 2025-09-09 | 45.29 | 45.01 | 0.17 | 0.38% | 44.15 | 45.93 | 43592 | 19594 | 1.71% |
| 2025-09-08 | 43.21 | 44.84 | 1.84 | 4.28% | 43.21 | 45.64 | 56345 | 24968 | 2.21% |
| 2025-09-05 | 42.64 | 43.00 | 0.29 | 0.68% | 42.64 | 43.50 | 35246 | 15178 | 1.38% |
| 2025-09-04 | 42.95 | 42.71 | -0.25 | -0.58% | 42.46 | 43.86 | 42435 | 18317 | 1.67% |
| 2025-09-03 | 43.80 | 42.96 | -0.06 | -0.14% | 42.58 | 43.84 | 39490 | 17076 | 1.55% |
| 2025-09-02 | 44.10 | 43.02 | -1.18 | -2.67% | 42.87 | 45.95 | 59460 | 26184 | 2.33% |
| 2025-09-01 | 44.44 | 44.20 | -0.01 | -0.02% | 44.01 | 45.44 | 35378 | 15731 | 1.39% |
| 2025-08-29 | 44.00 | 44.21 | 0.20 | 0.45% | 43.50 | 45.50 | 58493 | 26117 | 2.30% |
| 2025-08-28 | 43.87 | 44.01 | 0.25 | 0.57% | 41.30 | 44.17 | 73947 | 31477 | 2.90% |
| 2025-08-27 | 44.41 | 43.76 | -0.93 | -2.08% | 43.41 | 44.41 | 38738 | 17033 | 1.52% |
| 2025-08-26 | 45.48 | 44.69 | -0.19 | -0.42% | 43.89 | 46.46 | 51268 | 22993 | 2.01% |
| 2025-08-25 | 45.35 | 44.88 | -0.45 | -0.99% | 44.61 | 46.26 | 50044 | 22610 | 1.96% |
| 2025-08-22 | 44.99 | 45.33 | 0.35 | 0.78% | 44.92 | 45.80 | 34764 | 15770 | 1.36% |
| 2025-08-21 | 47.58 | 44.98 | -2.31 | -4.88% | 44.70 | 47.58 | 54287 | 24870 | 2.13% |
| 2025-08-20 | 47.78 | 47.29 | -0.68 | -1.42% | 47.00 | 48.30 | 30835 | 14637 | 1.21% |
| 2025-08-19 | 49.60 | 47.97 | -2.13 | -4.25% | 46.43 | 49.60 | 80287 | 38569 | 3.15% |
| 2025-08-18 | 52.00 | 50.10 | -0.02 | -0.04% | 48.13 | 52.88 | 97527 | 48968 | 3.83% |
| 2025-08-15 | 47.09 | 50.12 | 3.85 | 8.32% | 46.12 | 50.90 | 115486 | 57233 | 4.53% |
| 2025-08-14 | 45.69 | 46.27 | 1.02 | 2.25% | 44.80 | 47.80 | 66576 | 30800 | 2.61% |
| 2025-08-13 | 44.50 | 45.25 | 0.75 | 1.69% | 44.21 | 46.29 | 50308 | 22881 | 1.97% |
| 2025-08-12 | 45.01 | 44.50 | -0.66 | -1.46% | 44.34 | 45.16 | 25735 | 11490 | 1.01% |
| 2025-08-11 | 44.42 | 45.16 | 0.74 | 1.67% | 43.60 | 45.98 | 56790 | 25364 | 2.23% |
| 2025-08-08 | 44.93 | 44.42 | -0.58 | -1.29% | 44.36 | 45.20 | 28095 | 12555 | 1.10% |
| 2025-08-07 | 45.96 | 45.00 | -0.73 | -1.60% | 44.88 | 45.96 | 35330 | 15974 | 1.39% |
| 2025-08-06 | 44.36 | 45.73 | 1.37 | 3.09% | 44.01 | 46.25 | 63150 | 28507 | 2.48% |
| 2025-08-05 | 44.62 | 44.36 | -0.23 | -0.52% | 43.90 | 45.11 | 34346 | 15255 | 1.35% |
| 2025-08-04 | 43.81 | 44.59 | 0.51 | 1.16% | 43.81 | 45.21 | 34563 | 15405 | 1.36% |
| 2025-08-01 | 45.05 | 44.08 | -0.86 | -1.91% | 44.03 | 45.20 | 23954 | 10650 | 0.94% |
| 2025-07-31 | 44.50 | 44.94 | 0.10 | 0.22% | 44.50 | 45.98 | 33538 | 15184 | 1.32% |
| 2025-07-30 | 46.34 | 44.84 | -1.68 | -3.61% | 44.00 | 46.52 | 55998 | 25368 | 2.20% |
| 2025-07-29 | 47.55 | 46.52 | -1.06 | -2.23% | 45.22 | 47.64 | 69824 | 32212 | 2.74% |
| 2025-07-28 | 47.80 | 47.58 | 0.04 | 0.08% | 47.15 | 47.99 | 22790 | 10835 | 0.89% |
| 2025-07-25 | 47.02 | 47.54 | 0.53 | 1.13% | 47.02 | 48.20 | 28381 | 13527 | 1.11% |
| 2025-07-24 | 47.66 | 47.01 | -0.59 | -1.24% | 46.69 | 48.00 | 36898 | 17391 | 1.45% |
| 2025-07-23 | 47.65 | 47.60 | -0.58 | -1.20% | 47.08 | 48.15 | 40691 | 19335 | 1.60% |
| 2025-07-22 | 48.41 | 48.18 | -0.71 | -1.45% | 47.46 | 49.07 | 54456 | 26244 | 2.14% |
| 2025-07-21 | 47.90 | 48.89 | 1.16 | 2.43% | 46.80 | 49.00 | 55567 | 26572 | 2.18% |
| 2025-07-18 | 48.70 | 47.73 | -0.98 | -2.01% | 47.10 | 48.70 | 51985 | 24841 | 2.04% |
| 2025-07-17 | 46.02 | 48.71 | 2.31 | 4.98% | 45.69 | 48.85 | 81437 | 38742 | 3.20% |
| 2025-07-16 | 46.24 | 46.40 | 0.59 | 1.29% | 45.50 | 46.90 | 81987 | 37931 | 3.22% |
| 2025-07-15 | 43.50 | 45.81 | 2.92 | 6.81% | 43.00 | 46.28 | 77770 | 35035 | 3.05% |
| 2025-07-14 | 42.04 | 42.89 | 0.85 | 2.02% | 41.53 | 43.12 | 26401 | 11226 | 1.04% |
| 2025-07-11 | 41.70 | 42.04 | 0.31 | 0.74% | 41.63 | 42.70 | 29137 | 12279 | 1.14% |
| 2025-07-10 | 43.02 | 41.73 | -1.27 | -2.95% | 41.69 | 44.20 | 47759 | 20261 | 1.87% |
| 2025-07-09 | 42.50 | 43.00 | 0.70 | 1.65% | 41.81 | 43.98 | 46993 | 20252 | 1.84% |
| 2025-07-08 | 41.05 | 42.30 | 1.25 | 3.05% | 40.71 | 42.56 | 55415 | 23261 | 2.18% |
| 2025-07-07 | 40.51 | 41.05 | 0.72 | 1.79% | 40.08 | 41.90 | 40351 | 16536 | 1.58% |
| 2025-07-04 | 40.85 | 40.33 | -0.39 | -0.96% | 40.22 | 41.41 | 28140 | 11421 | 1.10% |
| 2025-07-03 | 40.43 | 40.72 | 0.42 | 1.04% | 39.59 | 41.19 | 45699 | 18382 | 1.79% |
| 2025-07-02 | 41.80 | 40.30 | -0.80 | -1.95% | 40.22 | 41.84 | 53070 | 21732 | 2.08% |
| 2025-07-01 | 38.00 | 41.10 | 3.10 | 8.16% | 37.54 | 41.63 | 79967 | 31783 | 3.16% |
| 2025-06-30 | 37.18 | 38.00 | 0.82 | 2.21% | 36.95 | 38.11 | 39791 | 14959 | 1.57% |
| 2025-06-27 | 37.37 | 37.18 | 0.12 | 0.32% | 36.90 | 38.00 | 30783 | 11527 | 1.22% |
| 2025-06-26 | 37.68 | 37.06 | -0.62 | -1.65% | 36.96 | 38.02 | 30271 | 11327 | 1.20% |
| 2025-06-25 | 36.88 | 37.68 | 0.94 | 2.56% | 36.81 | 38.35 | 43120 | 16275 | 1.70% |
| 2025-06-24 | 36.86 | 36.74 | 0.44 | 1.21% | 36.25 | 37.25 | 24119 | 8893 | 0.95% |
| 2025-06-23 | 36.08 | 36.30 | -0.11 | -0.30% | 35.60 | 36.50 | 37957 | 13667 | 1.50% |
| 2025-06-20 | 37.00 | 36.41 | -0.60 | -1.62% | 36.08 | 37.37 | 32200 | 11787 | 1.27% |
| 2025-06-19 | 38.00 | 37.01 | -1.25 | -3.27% | 36.74 | 38.41 | 39156 | 14649 | 1.55% |
| 2025-06-18 | 38.01 | 38.26 | 0.21 | 0.55% | 37.33 | 38.58 | 32570 | 12331 | 1.29% |
| 2025-06-17 | 36.74 | 38.05 | 1.40 | 3.82% | 36.74 | 39.50 | 56909 | 21867 | 2.25% |
| 2025-06-16 | 36.52 | 36.65 | 0.13 | 0.36% | 36.20 | 37.40 | 35653 | 13115 | 1.41% |
| 2025-06-13 | 37.00 | 36.52 | -0.91 | -2.43% | 35.87 | 37.33 | 53220 | 19389 | 2.10% |
| 2025-06-12 | 36.61 | 37.43 | 0.82 | 2.24% | 36.61 | 37.85 | 35993 | 13412 | 1.42% |
| 2025-06-11 | 37.28 | 36.61 | -1.05 | -2.79% | 36.45 | 38.57 | 65534 | 24449 | 2.59% |
| 2025-06-10 | 38.98 | 37.66 | -1.09 | -2.81% | 37.40 | 39.20 | 47069 | 17824 | 1.86% |
| 2025-06-09 | 39.90 | 38.75 | -1.01 | -2.54% | 38.53 | 40.20 | 50744 | 19949 | 2.01% |