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 | 48.45 | 48.99 | 0.55 | 1.14% | 48.00 | 50.29 | 94286 | 46471 | 8.88% |
| 2025-09-12 | 48.30 | 48.44 | 0.14 | 0.29% | 46.80 | 48.80 | 51324 | 24604 | 4.83% |
| 2025-09-11 | 47.30 | 48.30 | 0.51 | 1.07% | 46.58 | 48.70 | 78338 | 37287 | 7.38% |
| 2025-09-10 | 48.40 | 47.79 | -0.01 | -0.02% | 47.28 | 48.97 | 56318 | 26977 | 5.30% |
| 2025-09-09 | 50.00 | 47.80 | -2.40 | -4.78% | 47.60 | 50.39 | 81825 | 40033 | 7.71% |
| 2025-09-08 | 49.52 | 50.20 | 2.12 | 4.41% | 48.00 | 51.92 | 142085 | 72009 | 13.38% |
| 2025-09-05 | 45.91 | 48.08 | 2.72 | 6.00% | 45.82 | 48.60 | 92570 | 44233 | 8.72% |
| 2025-09-04 | 45.87 | 45.36 | -0.37 | -0.81% | 44.75 | 47.89 | 76404 | 35616 | 7.20% |
| 2025-09-03 | 46.59 | 45.73 | -0.91 | -1.95% | 45.60 | 47.75 | 56498 | 26255 | 5.32% |
| 2025-09-02 | 50.43 | 46.64 | -3.78 | -7.50% | 46.54 | 50.79 | 104965 | 50329 | 9.88% |
| 2025-09-01 | 51.51 | 50.42 | -1.50 | -2.89% | 50.20 | 52.45 | 75913 | 38814 | 7.15% |
| 2025-08-29 | 49.80 | 51.92 | 2.79 | 5.68% | 48.88 | 52.72 | 108915 | 55188 | 10.26% |
| 2025-08-28 | 50.35 | 49.13 | -1.17 | -2.33% | 48.10 | 50.89 | 93462 | 45927 | 8.80% |
| 2025-08-27 | 52.65 | 50.30 | -2.30 | -4.37% | 50.01 | 53.45 | 78281 | 40736 | 7.37% |
| 2025-08-26 | 55.59 | 52.60 | -2.12 | -3.87% | 52.08 | 55.59 | 75788 | 40518 | 7.14% |
| 2025-08-25 | 56.19 | 54.72 | -0.89 | -1.60% | 54.24 | 56.77 | 68913 | 38001 | 6.49% |
| 2025-08-22 | 55.57 | 55.61 | 0.32 | 0.58% | 54.36 | 56.28 | 63621 | 35194 | 5.99% |
| 2025-08-21 | 55.71 | 55.29 | -1.21 | -2.14% | 54.90 | 56.98 | 91455 | 50906 | 8.61% |
| 2025-08-20 | 60.02 | 56.50 | -4.03 | -6.66% | 55.00 | 60.50 | 142540 | 81658 | 13.42% |
| 2025-08-19 | 58.41 | 60.53 | 1.54 | 2.61% | 57.30 | 62.80 | 95824 | 57093 | 9.02% |
| 2025-08-18 | 57.77 | 58.99 | 1.22 | 2.11% | 56.52 | 59.80 | 64315 | 37554 | 6.06% |
| 2025-08-15 | 57.53 | 57.77 | -0.29 | -0.50% | 56.36 | 58.75 | 78014 | 44824 | 7.35% |
| 2025-08-14 | 56.92 | 58.06 | 1.15 | 2.02% | 56.43 | 59.98 | 90511 | 52949 | 8.52% |
| 2025-08-13 | 54.35 | 56.91 | 1.88 | 3.42% | 54.00 | 58.00 | 110851 | 62011 | 10.44% |
| 2025-08-12 | 57.00 | 55.03 | -1.37 | -2.43% | 54.80 | 58.86 | 105082 | 59087 | 9.90% |
| 2025-08-11 | 57.00 | 56.40 | 0.48 | 0.86% | 55.00 | 58.46 | 94062 | 53043 | 8.86% |
| 2025-08-08 | 54.30 | 55.92 | 1.10 | 2.01% | 53.57 | 56.98 | 102785 | 57195 | 9.68% |
| 2025-08-07 | 53.99 | 54.82 | -0.08 | -0.15% | 52.88 | 56.49 | 101213 | 55340 | 9.53% |
| 2025-08-06 | 50.90 | 54.90 | 3.97 | 7.80% | 49.63 | 55.06 | 117422 | 61880 | 11.06% |
| 2025-08-05 | 49.50 | 50.93 | 1.03 | 2.06% | 47.80 | 51.03 | 107597 | 53311 | 10.13% |
| 2025-08-04 | 43.40 | 49.90 | 6.47 | 14.90% | 42.85 | 50.17 | 150762 | 71250 | 14.20% |
| 2025-08-01 | 43.15 | 43.43 | 0.33 | 0.77% | 42.39 | 45.30 | 92027 | 40660 | 8.67% |
| 2025-07-31 | 41.50 | 43.10 | 1.03 | 2.45% | 41.50 | 44.90 | 87869 | 37917 | 8.27% |
| 2025-07-30 | 43.66 | 42.07 | -1.04 | -2.41% | 41.51 | 43.66 | 66581 | 28036 | 6.27% |
| 2025-07-29 | 42.57 | 43.11 | 0.51 | 1.20% | 41.75 | 43.92 | 83735 | 36048 | 7.89% |
| 2025-07-28 | 41.88 | 42.60 | 1.00 | 2.40% | 40.70 | 42.88 | 95646 | 39764 | 9.01% |
| 2025-07-25 | 36.56 | 41.60 | 5.01 | 13.69% | 36.40 | 42.70 | 140844 | 55990 | 13.26% |
| 2025-07-24 | 35.57 | 36.59 | 0.88 | 2.46% | 35.57 | 37.13 | 46575 | 17102 | 4.39% |
| 2025-07-23 | 36.12 | 35.71 | -0.49 | -1.35% | 35.38 | 36.33 | 36618 | 13095 | 3.45% |
| 2025-07-22 | 36.04 | 36.20 | 0.15 | 0.42% | 35.72 | 36.88 | 41613 | 15106 | 3.92% |
| 2025-07-21 | 35.61 | 36.05 | 0.45 | 1.26% | 34.85 | 36.25 | 43815 | 15653 | 4.13% |
| 2025-07-18 | 36.39 | 35.60 | -0.82 | -2.25% | 35.21 | 36.67 | 53592 | 19163 | 5.05% |
| 2025-07-17 | 35.91 | 36.42 | 0.47 | 1.31% | 35.45 | 36.60 | 39481 | 14248 | 3.72% |
| 2025-07-16 | 36.72 | 35.95 | -0.76 | -2.07% | 35.66 | 36.90 | 43851 | 15882 | 4.13% |
| 2025-07-15 | 37.04 | 36.71 | -0.72 | -1.92% | 36.46 | 37.66 | 63507 | 23522 | 5.98% |
| 2025-07-14 | 34.40 | 37.43 | 3.03 | 8.81% | 34.20 | 37.97 | 114439 | 41634 | 10.78% |
| 2025-07-11 | 34.77 | 34.40 | -0.45 | -1.29% | 34.28 | 35.12 | 44035 | 15278 | 4.15% |
| 2025-07-10 | 33.94 | 34.85 | 0.51 | 1.49% | 33.45 | 35.19 | 66543 | 22849 | 6.27% |
| 2025-07-09 | 34.07 | 34.34 | 0.84 | 2.51% | 33.88 | 36.07 | 104784 | 36740 | 9.87% |
| 2025-07-08 | 33.50 | 33.50 | 0.34 | 1.03% | 33.11 | 33.87 | 45230 | 15144 | 4.26% |
| 2025-07-07 | 32.77 | 33.16 | 0.41 | 1.25% | 32.54 | 33.22 | 31650 | 10414 | 2.98% |
| 2025-07-04 | 34.00 | 32.75 | -0.87 | -2.59% | 32.58 | 34.00 | 43494 | 14310 | 4.10% |
| 2025-07-03 | 33.88 | 33.62 | -0.29 | -0.86% | 33.08 | 33.89 | 41336 | 13848 | 3.89% |
| 2025-07-02 | 33.71 | 33.91 | 0.02 | 0.06% | 33.37 | 34.49 | 46556 | 15772 | 4.38% |
| 2025-07-01 | 34.58 | 33.89 | -0.67 | -1.94% | 33.28 | 34.88 | 54854 | 18541 | 5.17% |
| 2025-06-30 | 34.72 | 34.56 | -0.11 | -0.32% | 34.21 | 35.00 | 36158 | 12504 | 3.41% |
| 2025-06-27 | 34.86 | 34.67 | -0.02 | -0.06% | 33.99 | 35.50 | 60657 | 20934 | 5.71% |
| 2025-06-26 | 35.80 | 34.69 | -1.28 | -3.56% | 34.64 | 36.78 | 67590 | 24082 | 6.37% |
| 2025-06-25 | 36.59 | 35.97 | -0.67 | -1.83% | 35.53 | 37.34 | 80025 | 28904 | 7.54% |
| 2025-06-24 | 36.32 | 36.64 | 0.41 | 1.13% | 36.00 | 37.11 | 61483 | 22547 | 5.79% |
| 2025-06-23 | 34.76 | 36.23 | 0.83 | 2.34% | 34.28 | 36.32 | 58130 | 20620 | 5.47% |
| 2025-06-20 | 36.28 | 35.40 | -0.88 | -2.43% | 35.27 | 38.17 | 94191 | 34490 | 8.87% |
| 2025-06-19 | 37.00 | 36.28 | -1.03 | -2.76% | 36.05 | 39.12 | 78691 | 29530 | 7.41% |
| 2025-06-18 | 37.42 | 37.31 | -0.35 | -0.93% | 36.20 | 37.80 | 66007 | 24346 | 6.22% |
| 2025-06-17 | 37.10 | 37.66 | 0.26 | 0.70% | 37.00 | 38.42 | 71337 | 26830 | 6.72% |
| 2025-06-16 | 35.87 | 37.40 | 1.80 | 5.06% | 35.87 | 38.37 | 99426 | 36991 | 9.36% |
| 2025-06-13 | 35.64 | 35.60 | 0.32 | 0.91% | 35.12 | 37.50 | 114019 | 41403 | 10.74% |
| 2025-06-12 | 36.04 | 35.28 | -0.76 | -2.11% | 35.00 | 36.49 | 61685 | 21860 | 5.81% |
| 2025-06-11 | 36.11 | 36.04 | -0.10 | -0.28% | 35.00 | 36.72 | 83558 | 29967 | 7.87% |
| 2025-06-10 | 37.68 | 36.14 | -1.54 | -4.09% | 35.28 | 38.45 | 103434 | 38014 | 9.74% |
| 2025-06-09 | 37.90 | 37.68 | -0.49 | -1.28% | 37.00 | 38.90 | 100758 | 38114 | 9.49% |