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 | 47.10 | 50.82 | 4.62 | 10.00% | 47.10 | 50.82 | 65479 | 32721 | 8.11% |
| 2025-09-12 | 46.48 | 46.20 | -0.07 | -0.15% | 45.81 | 47.35 | 20145 | 9339 | 2.49% |
| 2025-09-11 | 46.80 | 46.27 | -1.15 | -2.43% | 45.41 | 47.19 | 27262 | 12539 | 3.38% |
| 2025-09-10 | 46.67 | 47.42 | 0.76 | 1.63% | 46.55 | 49.89 | 50487 | 24213 | 6.25% |
| 2025-09-09 | 47.36 | 46.66 | -0.79 | -1.66% | 46.36 | 47.47 | 14939 | 6992 | 1.85% |
| 2025-09-08 | 47.81 | 47.45 | -0.55 | -1.15% | 47.10 | 48.26 | 19876 | 9443 | 2.46% |
| 2025-09-05 | 46.88 | 48.00 | 1.04 | 2.21% | 45.90 | 48.00 | 25319 | 12001 | 3.14% |
| 2025-09-04 | 46.41 | 46.96 | 0.16 | 0.34% | 46.15 | 47.70 | 29852 | 14049 | 3.70% |
| 2025-09-03 | 46.10 | 46.80 | 0.84 | 1.83% | 45.65 | 47.35 | 31582 | 14771 | 3.91% |
| 2025-09-02 | 45.40 | 45.96 | 0.57 | 1.26% | 44.50 | 47.37 | 31862 | 14588 | 3.95% |
| 2025-09-01 | 45.16 | 45.39 | 0.34 | 0.75% | 44.60 | 45.60 | 14824 | 6693 | 1.84% |
| 2025-08-29 | 45.99 | 45.05 | -1.27 | -2.74% | 45.00 | 46.24 | 17216 | 7800 | 2.13% |
| 2025-08-28 | 48.00 | 46.32 | -1.88 | -3.90% | 44.22 | 48.00 | 37045 | 17108 | 4.59% |
| 2025-08-27 | 47.65 | 48.20 | 0.39 | 0.82% | 47.22 | 48.36 | 28982 | 13864 | 3.59% |
| 2025-08-26 | 47.50 | 47.81 | 0.04 | 0.08% | 47.08 | 48.15 | 21697 | 10335 | 2.69% |
| 2025-08-25 | 47.71 | 47.77 | -0.17 | -0.35% | 46.93 | 48.37 | 31768 | 15150 | 3.93% |
| 2025-08-22 | 50.23 | 47.94 | -2.79 | -5.50% | 47.51 | 50.23 | 51478 | 24829 | 6.38% |
| 2025-08-21 | 50.40 | 50.73 | 0.45 | 0.89% | 50.18 | 51.37 | 32993 | 16746 | 4.09% |
| 2025-08-20 | 50.34 | 50.28 | -0.49 | -0.97% | 49.74 | 51.10 | 24006 | 12069 | 2.98% |
| 2025-08-19 | 51.54 | 50.77 | -0.78 | -1.51% | 50.46 | 51.56 | 45641 | 23222 | 5.66% |
| 2025-08-18 | 49.58 | 51.55 | 2.56 | 5.23% | 49.11 | 52.80 | 76231 | 38957 | 9.45% |
| 2025-08-15 | 44.36 | 48.99 | 4.45 | 9.99% | 44.36 | 48.99 | 43456 | 20586 | 5.39% |
| 2025-08-14 | 45.70 | 44.54 | -1.19 | -2.60% | 44.32 | 45.77 | 21851 | 9798 | 2.71% |
| 2025-08-13 | 45.54 | 45.73 | 0.18 | 0.40% | 44.68 | 46.38 | 22952 | 10409 | 2.84% |
| 2025-08-12 | 46.16 | 45.55 | -0.60 | -1.30% | 45.33 | 46.46 | 17175 | 7841 | 2.13% |
| 2025-08-11 | 46.25 | 46.15 | 0.27 | 0.59% | 45.90 | 46.80 | 19553 | 9068 | 2.42% |
| 2025-08-08 | 46.01 | 45.88 | -0.37 | -0.80% | 45.50 | 46.20 | 15171 | 6954 | 1.88% |
| 2025-08-07 | 47.11 | 46.25 | -0.86 | -1.83% | 46.11 | 47.12 | 27713 | 12862 | 3.43% |
| 2025-08-06 | 45.20 | 47.11 | 1.68 | 3.70% | 45.20 | 47.50 | 40894 | 19028 | 5.07% |
| 2025-08-05 | 45.84 | 45.43 | -0.30 | -0.66% | 45.11 | 46.20 | 25889 | 11799 | 3.21% |
| 2025-08-04 | 44.33 | 45.73 | 1.45 | 3.27% | 43.66 | 46.50 | 38825 | 17660 | 4.81% |
| 2025-08-01 | 43.89 | 44.28 | 0.30 | 0.68% | 43.08 | 45.29 | 35373 | 15601 | 4.38% |
| 2025-07-31 | 43.58 | 43.98 | 0.26 | 0.59% | 43.42 | 45.49 | 36483 | 16220 | 4.52% |
| 2025-07-30 | 44.21 | 43.72 | -0.45 | -1.02% | 43.28 | 45.45 | 29615 | 13071 | 3.67% |
| 2025-07-29 | 45.19 | 44.17 | -1.29 | -2.84% | 43.68 | 45.21 | 35415 | 15664 | 4.39% |
| 2025-07-28 | 44.42 | 45.46 | 1.92 | 4.41% | 43.00 | 46.15 | 57471 | 25782 | 7.12% |
| 2025-07-25 | 41.92 | 43.54 | 1.45 | 3.44% | 41.05 | 44.40 | 53504 | 22866 | 6.63% |
| 2025-07-24 | 42.29 | 42.09 | -0.20 | -0.47% | 41.92 | 42.68 | 17601 | 7418 | 2.18% |
| 2025-07-23 | 42.44 | 42.29 | -0.15 | -0.35% | 41.81 | 42.73 | 12324 | 5208 | 1.53% |
| 2025-07-22 | 42.80 | 42.44 | -0.44 | -1.03% | 42.22 | 43.00 | 16117 | 6855 | 2.00% |
| 2025-07-21 | 42.82 | 42.88 | 0.06 | 0.14% | 42.70 | 43.66 | 19558 | 8428 | 2.42% |
| 2025-07-18 | 43.49 | 42.82 | -0.68 | -1.56% | 42.42 | 43.60 | 20504 | 8771 | 2.54% |
| 2025-07-17 | 43.38 | 43.50 | 0.13 | 0.30% | 43.01 | 44.05 | 23699 | 10328 | 2.94% |
| 2025-07-16 | 42.38 | 43.37 | 1.00 | 2.36% | 42.16 | 44.33 | 35509 | 15421 | 4.40% |
| 2025-07-15 | 42.41 | 42.37 | -0.45 | -1.05% | 41.67 | 42.82 | 24535 | 10362 | 3.04% |
| 2025-07-14 | 41.09 | 42.82 | 1.67 | 4.06% | 41.03 | 43.40 | 39666 | 16928 | 4.92% |
| 2025-07-11 | 40.95 | 41.15 | 0.17 | 0.41% | 40.61 | 41.47 | 14213 | 5823 | 1.76% |
| 2025-07-10 | 41.73 | 40.98 | -0.46 | -1.11% | 40.68 | 41.73 | 17081 | 7013 | 2.12% |
| 2025-07-09 | 42.00 | 41.44 | 0.47 | 1.15% | 41.28 | 43.29 | 34416 | 14520 | 4.27% |
| 2025-07-08 | 40.58 | 40.97 | 0.46 | 1.14% | 40.30 | 41.04 | 12892 | 5256 | 1.60% |
| 2025-07-07 | 40.78 | 40.51 | -0.27 | -0.66% | 40.20 | 40.79 | 13464 | 5442 | 1.67% |
| 2025-07-04 | 42.16 | 40.78 | -1.36 | -3.23% | 40.52 | 42.35 | 24681 | 10152 | 3.06% |
| 2025-07-03 | 42.21 | 42.14 | -0.06 | -0.14% | 41.93 | 42.99 | 14082 | 5965 | 1.75% |
| 2025-07-02 | 43.36 | 42.20 | -1.08 | -2.50% | 41.96 | 43.74 | 20109 | 8577 | 2.49% |
| 2025-07-01 | 42.50 | 43.28 | 0.89 | 2.10% | 42.27 | 43.75 | 26509 | 11397 | 3.29% |
| 2025-06-30 | 41.83 | 42.39 | 0.49 | 1.17% | 41.53 | 42.79 | 15356 | 6501 | 1.90% |
| 2025-06-27 | 41.77 | 41.90 | 0.30 | 0.72% | 41.41 | 42.15 | 14208 | 5936 | 1.76% |
| 2025-06-26 | 42.80 | 41.60 | -1.07 | -2.51% | 41.41 | 42.80 | 21379 | 8978 | 2.65% |
| 2025-06-25 | 42.20 | 42.67 | 0.47 | 1.11% | 42.03 | 43.48 | 28234 | 12044 | 3.50% |
| 2025-06-24 | 40.21 | 42.20 | 2.25 | 5.63% | 40.21 | 42.89 | 36266 | 15122 | 4.49% |
| 2025-06-23 | 39.43 | 39.95 | 0.15 | 0.38% | 39.43 | 40.20 | 13277 | 5290 | 1.65% |
| 2025-06-20 | 40.60 | 39.80 | -0.61 | -1.51% | 39.73 | 40.91 | 14087 | 5650 | 1.75% |
| 2025-06-19 | 40.58 | 40.41 | -0.16 | -0.39% | 40.35 | 41.69 | 18285 | 7502 | 2.27% |
| 2025-06-18 | 40.64 | 40.57 | -0.10 | -0.25% | 40.05 | 40.71 | 11053 | 4468 | 1.37% |
| 2025-06-17 | 41.67 | 40.67 | -1.00 | -2.40% | 40.48 | 41.86 | 15835 | 6491 | 1.96% |
| 2025-06-16 | 41.46 | 41.67 | 0.17 | 0.41% | 41.23 | 42.10 | 11676 | 4873 | 1.45% |
| 2025-06-13 | 42.22 | 41.50 | -0.66 | -1.57% | 41.03 | 42.48 | 14034 | 5840 | 1.74% |
| 2025-06-12 | 42.24 | 42.66 | 0.07 | 0.16% | 41.96 | 42.98 | 13268 | 5647 | 1.64% |
| 2025-06-11 | 42.56 | 42.59 | 0.04 | 0.09% | 42.40 | 43.11 | 15731 | 6728 | 1.95% |
| 2025-06-10 | 43.35 | 42.55 | -0.43 | -1.00% | 41.74 | 43.35 | 18737 | 7933 | 2.32% |
| 2025-06-09 | 43.40 | 42.98 | -0.44 | -1.01% | 42.72 | 43.74 | 20127 | 8681 | 2.49% |