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 | 46.19 | 46.95 | 0.45 | 0.97% | 46.19 | 47.89 | 53009 | 25051 | 2.22% |
| 2025-09-12 | 46.54 | 46.50 | -0.04 | -0.09% | 45.80 | 47.65 | 46274 | 21661 | 1.94% |
| 2025-09-11 | 45.21 | 46.54 | 1.36 | 3.01% | 44.88 | 47.08 | 71128 | 32924 | 2.98% |
| 2025-09-10 | 43.87 | 45.18 | 1.53 | 3.51% | 43.87 | 46.52 | 79605 | 36132 | 3.34% |
| 2025-09-09 | 45.29 | 43.65 | -1.67 | -3.68% | 43.53 | 45.29 | 36932 | 16302 | 1.55% |
| 2025-09-08 | 44.76 | 45.32 | -0.33 | -0.72% | 44.44 | 45.85 | 63989 | 28882 | 2.68% |
| 2025-09-05 | 44.58 | 45.65 | 1.38 | 3.12% | 44.19 | 45.85 | 67198 | 30202 | 2.82% |
| 2025-09-04 | 46.90 | 44.27 | -2.63 | -5.61% | 43.56 | 47.44 | 85823 | 38684 | 3.60% |
| 2025-09-03 | 47.61 | 46.90 | -0.57 | -1.20% | 46.52 | 47.95 | 55704 | 26216 | 2.34% |
| 2025-09-02 | 50.08 | 47.47 | -2.62 | -5.23% | 46.76 | 50.08 | 93230 | 44606 | 3.91% |
| 2025-09-01 | 49.94 | 50.09 | 0.15 | 0.30% | 49.20 | 51.97 | 102682 | 51803 | 4.31% |
| 2025-08-29 | 52.00 | 49.94 | -2.27 | -4.35% | 49.00 | 52.01 | 118734 | 59235 | 4.98% |
| 2025-08-28 | 49.29 | 52.21 | 2.75 | 5.56% | 49.28 | 52.75 | 142273 | 73024 | 5.97% |
| 2025-08-27 | 49.55 | 49.46 | -0.10 | -0.20% | 49.46 | 51.80 | 112259 | 56851 | 4.71% |
| 2025-08-26 | 51.37 | 49.56 | -1.80 | -3.50% | 49.52 | 51.59 | 90638 | 45616 | 3.80% |
| 2025-08-25 | 51.94 | 51.36 | -1.09 | -2.08% | 50.50 | 53.15 | 154825 | 79576 | 6.49% |
| 2025-08-22 | 47.21 | 52.45 | 4.77 | 10.00% | 47.15 | 52.45 | 130300 | 65166 | 5.46% |
| 2025-08-21 | 51.02 | 47.68 | -4.02 | -7.78% | 47.19 | 51.40 | 155886 | 75796 | 6.54% |
| 2025-08-20 | 50.26 | 51.70 | 1.01 | 1.99% | 49.73 | 53.10 | 162338 | 83548 | 6.82% |
| 2025-08-19 | 50.50 | 50.69 | -2.65 | -4.97% | 49.16 | 52.20 | 227394 | 115726 | 9.56% |
| 2025-08-18 | 54.36 | 53.34 | 3.51 | 7.04% | 52.95 | 54.81 | 307044 | 166468 | 12.90% |
| 2025-08-15 | 45.27 | 49.83 | 4.53 | 10.00% | 45.03 | 49.83 | 124969 | 60093 | 5.25% |
| 2025-08-14 | 43.45 | 45.30 | 1.71 | 3.92% | 42.71 | 45.98 | 119295 | 52659 | 5.01% |
| 2025-08-13 | 41.81 | 43.59 | 2.08 | 5.01% | 41.22 | 44.15 | 91894 | 39294 | 3.86% |
| 2025-08-12 | 40.63 | 41.51 | 0.76 | 1.87% | 40.56 | 43.09 | 85337 | 35667 | 3.59% |
| 2025-08-11 | 39.43 | 40.75 | 1.37 | 3.48% | 39.38 | 41.26 | 52391 | 21277 | 2.20% |
| 2025-08-08 | 39.90 | 39.38 | -0.60 | -1.50% | 39.24 | 40.07 | 23695 | 9351 | 1.00% |
| 2025-08-07 | 40.63 | 39.98 | -0.74 | -1.82% | 39.80 | 41.01 | 32127 | 12902 | 1.35% |
| 2025-08-06 | 39.98 | 40.72 | 0.71 | 1.77% | 39.58 | 41.24 | 53687 | 21839 | 2.26% |
| 2025-08-05 | 38.98 | 40.01 | 1.21 | 3.12% | 38.77 | 40.10 | 48851 | 19301 | 2.05% |
| 2025-08-04 | 38.84 | 38.80 | -0.20 | -0.51% | 38.50 | 39.00 | 34147 | 13243 | 1.44% |
| 2025-08-01 | 39.28 | 39.00 | -0.41 | -1.04% | 38.83 | 39.92 | 32706 | 12833 | 1.37% |
| 2025-07-31 | 38.68 | 39.41 | 0.68 | 1.76% | 38.65 | 41.14 | 88119 | 35084 | 3.70% |
| 2025-07-30 | 39.33 | 38.73 | -0.82 | -2.07% | 38.51 | 39.55 | 36479 | 14204 | 1.53% |
| 2025-07-29 | 39.79 | 39.55 | -0.24 | -0.60% | 38.84 | 39.96 | 44668 | 17562 | 1.88% |
| 2025-07-28 | 39.61 | 39.79 | 0.23 | 0.58% | 39.37 | 39.92 | 25378 | 10079 | 1.07% |
| 2025-07-25 | 39.66 | 39.56 | 0.02 | 0.05% | 39.16 | 39.82 | 20807 | 8208 | 0.87% |
| 2025-07-24 | 39.18 | 39.54 | 0.44 | 1.13% | 39.11 | 40.10 | 34124 | 13517 | 1.43% |
| 2025-07-23 | 39.13 | 39.10 | -0.03 | -0.08% | 38.94 | 39.58 | 28174 | 11025 | 1.18% |
| 2025-07-22 | 39.25 | 39.13 | -0.12 | -0.31% | 38.96 | 40.63 | 38602 | 15278 | 1.62% |
| 2025-07-21 | 38.80 | 39.25 | 0.30 | 0.77% | 38.78 | 39.82 | 50712 | 19954 | 2.13% |
| 2025-07-18 | 39.95 | 38.95 | -0.82 | -2.06% | 38.72 | 40.01 | 56018 | 21896 | 2.35% |
| 2025-07-17 | 39.28 | 39.77 | 0.40 | 1.02% | 39.20 | 40.14 | 32614 | 12960 | 1.37% |
| 2025-07-16 | 39.36 | 39.37 | 0.22 | 0.56% | 39.15 | 40.14 | 36578 | 14523 | 1.54% |
| 2025-07-15 | 39.40 | 39.15 | -0.21 | -0.53% | 38.81 | 39.69 | 36814 | 14421 | 1.55% |
| 2025-07-14 | 39.26 | 39.36 | 0.39 | 1.00% | 38.85 | 39.70 | 20576 | 8092 | 0.86% |
| 2025-07-11 | 39.31 | 38.97 | -0.27 | -0.69% | 38.60 | 39.41 | 29164 | 11375 | 1.23% |
| 2025-07-10 | 40.07 | 39.24 | -0.60 | -1.51% | 39.23 | 40.08 | 22813 | 9001 | 0.96% |
| 2025-07-09 | 41.00 | 39.84 | -0.75 | -1.85% | 39.75 | 41.68 | 37245 | 15092 | 1.57% |
| 2025-07-08 | 39.72 | 40.59 | 0.89 | 2.24% | 39.58 | 41.46 | 44634 | 18091 | 1.88% |
| 2025-07-07 | 40.01 | 39.70 | -0.39 | -0.97% | 39.61 | 40.35 | 20443 | 8143 | 0.86% |
| 2025-07-04 | 40.76 | 40.09 | -0.75 | -1.84% | 39.88 | 40.95 | 28724 | 11561 | 1.21% |
| 2025-07-03 | 40.52 | 40.84 | 0.37 | 0.91% | 40.40 | 41.14 | 27613 | 11242 | 1.16% |
| 2025-07-02 | 41.00 | 40.47 | -0.97 | -2.34% | 40.15 | 41.09 | 32226 | 13069 | 1.35% |
| 2025-07-01 | 40.75 | 41.44 | -0.03 | -0.07% | 40.11 | 41.70 | 62117 | 25370 | 2.61% |
| 2025-06-30 | 40.25 | 41.47 | 1.73 | 4.35% | 39.02 | 41.54 | 91620 | 37018 | 3.85% |
| 2025-06-27 | 38.88 | 39.74 | 1.65 | 4.33% | 38.18 | 39.97 | 58501 | 22889 | 2.46% |
| 2025-06-26 | 38.47 | 38.09 | -0.31 | -0.81% | 37.94 | 39.40 | 25618 | 9823 | 1.08% |
| 2025-06-25 | 38.19 | 38.40 | 0.59 | 1.56% | 37.83 | 38.64 | 25556 | 9781 | 1.07% |
| 2025-06-24 | 37.00 | 37.81 | 1.01 | 2.74% | 36.95 | 37.84 | 26358 | 9893 | 1.11% |
| 2025-06-23 | 36.35 | 36.80 | 0.44 | 1.21% | 36.03 | 37.41 | 21746 | 8012 | 0.91% |
| 2025-06-20 | 36.70 | 36.36 | -0.34 | -0.93% | 36.26 | 37.18 | 21880 | 7988 | 0.92% |
| 2025-06-19 | 37.55 | 36.70 | -1.04 | -2.76% | 36.58 | 38.00 | 33609 | 12479 | 1.41% |
| 2025-06-18 | 37.40 | 37.74 | 0.15 | 0.40% | 37.14 | 38.26 | 31362 | 11870 | 1.32% |
| 2025-06-17 | 38.29 | 37.59 | -0.42 | -1.10% | 37.30 | 38.66 | 34596 | 13080 | 1.45% |
| 2025-06-16 | 37.95 | 38.01 | -0.69 | -1.78% | 37.82 | 38.80 | 42274 | 16172 | 1.78% |
| 2025-06-13 | 39.30 | 38.70 | -0.58 | -1.48% | 38.30 | 40.25 | 67865 | 26638 | 2.85% |
| 2025-06-12 | 37.27 | 39.28 | 2.01 | 5.39% | 36.91 | 40.79 | 71872 | 28045 | 3.02% |
| 2025-06-11 | 37.46 | 37.27 | -0.08 | -0.21% | 37.26 | 37.81 | 17767 | 6662 | 0.75% |
| 2025-06-10 | 37.71 | 37.35 | -0.22 | -0.59% | 36.62 | 37.79 | 20358 | 7571 | 0.86% |
| 2025-06-09 | 37.46 | 37.57 | 0.07 | 0.19% | 37.30 | 37.79 | 15798 | 5938 | 0.66% |