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 | 48.10 | 46.73 | -1.25 | -2.61% | 46.55 | 48.15 | 62201 | 29240 | 2.73% |
| 2025-09-15 | 47.16 | 47.98 | 0.83 | 1.76% | 46.55 | 48.43 | 77980 | 37051 | 3.42% |
| 2025-09-12 | 47.00 | 47.15 | -0.08 | -0.17% | 46.58 | 47.45 | 58190 | 27386 | 2.55% |
| 2025-09-11 | 47.02 | 47.23 | -0.17 | -0.36% | 46.26 | 47.29 | 68495 | 32038 | 3.01% |
| 2025-09-10 | 46.20 | 47.40 | 1.20 | 2.60% | 45.77 | 48.48 | 103195 | 48780 | 4.53% |
| 2025-09-09 | 45.40 | 46.20 | 0.61 | 1.34% | 45.12 | 46.33 | 72550 | 33332 | 3.18% |
| 2025-09-08 | 45.40 | 45.59 | 0.58 | 1.29% | 45.11 | 46.18 | 69747 | 31786 | 3.06% |
| 2025-09-05 | 44.08 | 45.01 | 0.93 | 2.11% | 43.85 | 45.05 | 59070 | 26298 | 2.59% |
| 2025-09-04 | 44.30 | 44.08 | -0.28 | -0.63% | 43.34 | 44.65 | 51166 | 22589 | 2.25% |
| 2025-09-03 | 44.80 | 44.36 | -0.35 | -0.78% | 43.98 | 45.68 | 56825 | 25465 | 2.49% |
| 2025-09-02 | 45.88 | 44.71 | -1.21 | -2.64% | 44.32 | 45.93 | 83946 | 37624 | 3.66% |
| 2025-09-01 | 46.85 | 45.92 | -1.28 | -2.71% | 45.60 | 46.97 | 114659 | 52802 | 5.00% |
| 2025-08-29 | 46.10 | 47.20 | 0.90 | 1.94% | 45.61 | 47.32 | 132856 | 62016 | 5.80% |
| 2025-08-28 | 46.59 | 46.30 | -1.38 | -2.89% | 45.21 | 48.12 | 176641 | 82218 | 7.71% |
| 2025-08-27 | 46.02 | 47.68 | 4.63 | 10.75% | 46.02 | 51.11 | 268913 | 130908 | 11.74% |
| 2025-08-26 | 42.55 | 43.05 | 0.29 | 0.68% | 42.54 | 43.32 | 40674 | 17485 | 1.78% |
| 2025-08-25 | 43.33 | 42.76 | 0.07 | 0.16% | 42.50 | 43.40 | 47505 | 20330 | 2.07% |
| 2025-08-22 | 42.50 | 42.69 | 0.20 | 0.47% | 42.34 | 42.80 | 39861 | 16976 | 1.74% |
| 2025-08-21 | 42.30 | 42.49 | 0.04 | 0.09% | 42.25 | 43.05 | 44455 | 18907 | 1.94% |
| 2025-08-20 | 42.04 | 42.45 | 0.40 | 0.95% | 41.66 | 42.45 | 48205 | 20288 | 2.10% |
| 2025-08-19 | 42.90 | 42.05 | -0.80 | -1.87% | 41.91 | 43.11 | 77337 | 32698 | 3.38% |
| 2025-08-18 | 40.83 | 42.85 | 2.43 | 6.01% | 40.70 | 43.95 | 169676 | 72943 | 7.41% |
| 2025-08-15 | 40.14 | 40.42 | 0.16 | 0.40% | 39.98 | 40.44 | 33636 | 13531 | 1.47% |
| 2025-08-14 | 40.65 | 40.26 | -0.25 | -0.62% | 40.16 | 40.83 | 43980 | 17815 | 1.92% |
| 2025-08-13 | 40.40 | 40.51 | 0.11 | 0.27% | 40.36 | 40.65 | 33277 | 13475 | 1.45% |
| 2025-08-12 | 40.64 | 40.40 | -0.21 | -0.52% | 40.29 | 40.85 | 53890 | 21849 | 2.35% |
| 2025-08-11 | 40.75 | 40.61 | -0.20 | -0.49% | 40.55 | 41.05 | 66941 | 27239 | 2.92% |
| 2025-08-08 | 41.09 | 40.81 | -0.41 | -0.99% | 40.63 | 41.22 | 34982 | 14277 | 1.53% |
| 2025-08-07 | 41.30 | 41.22 | -0.19 | -0.46% | 41.19 | 41.59 | 27293 | 11273 | 1.19% |
| 2025-08-06 | 41.49 | 41.41 | -0.10 | -0.24% | 41.12 | 41.59 | 31652 | 13072 | 1.38% |
| 2025-08-05 | 41.07 | 41.51 | 0.52 | 1.27% | 41.01 | 41.56 | 38341 | 15840 | 1.67% |
| 2025-08-04 | 40.96 | 40.99 | -0.09 | -0.22% | 40.70 | 41.08 | 23776 | 9708 | 1.04% |
| 2025-08-01 | 41.04 | 41.08 | 0.03 | 0.07% | 40.67 | 41.35 | 32058 | 13146 | 1.40% |
| 2025-07-31 | 41.27 | 41.05 | -0.49 | -1.18% | 40.75 | 41.43 | 49907 | 20468 | 2.18% |
| 2025-07-30 | 40.43 | 41.54 | 1.11 | 2.75% | 40.28 | 41.99 | 73473 | 30301 | 3.21% |
| 2025-07-29 | 40.40 | 40.43 | -0.02 | -0.05% | 40.05 | 40.60 | 33616 | 13549 | 1.47% |
| 2025-07-28 | 40.80 | 40.45 | -1.07 | -2.58% | 40.15 | 40.89 | 63671 | 25782 | 2.78% |
| 2025-07-25 | 40.95 | 41.52 | 0.65 | 1.59% | 40.85 | 41.80 | 55179 | 22841 | 2.41% |
| 2025-07-24 | 40.65 | 40.87 | 0.19 | 0.47% | 40.58 | 40.93 | 29833 | 12161 | 1.30% |
| 2025-07-23 | 40.95 | 40.68 | -0.24 | -0.59% | 40.63 | 41.14 | 27365 | 11202 | 1.19% |
| 2025-07-22 | 40.85 | 40.92 | 0.09 | 0.22% | 40.52 | 41.05 | 26618 | 10855 | 1.16% |
| 2025-07-21 | 40.78 | 40.83 | 0.04 | 0.10% | 40.60 | 41.14 | 30422 | 12439 | 1.33% |
| 2025-07-18 | 40.75 | 40.79 | 0.15 | 0.37% | 40.57 | 40.93 | 21173 | 8622 | 0.92% |
| 2025-07-17 | 40.50 | 40.64 | 0.14 | 0.35% | 40.41 | 40.84 | 23232 | 9432 | 1.01% |
| 2025-07-16 | 40.55 | 40.50 | -0.05 | -0.12% | 40.41 | 40.96 | 27110 | 11027 | 1.18% |
| 2025-07-15 | 40.89 | 40.55 | -0.33 | -0.81% | 40.19 | 41.04 | 25935 | 10505 | 1.13% |
| 2025-07-14 | 41.03 | 40.88 | -0.09 | -0.22% | 40.70 | 41.10 | 21744 | 8894 | 0.95% |
| 2025-07-11 | 40.88 | 40.97 | -0.01 | -0.02% | 40.69 | 41.18 | 27865 | 11407 | 1.22% |
| 2025-07-10 | 41.10 | 40.98 | -0.17 | -0.41% | 40.73 | 41.37 | 25391 | 10397 | 1.11% |
| 2025-07-09 | 40.82 | 41.15 | 0.30 | 0.73% | 40.60 | 41.54 | 39023 | 16023 | 1.70% |
| 2025-07-08 | 40.77 | 40.85 | -0.08 | -0.20% | 40.70 | 41.36 | 34826 | 14265 | 1.52% |
| 2025-07-07 | 40.10 | 40.93 | 0.78 | 1.94% | 40.10 | 41.48 | 54608 | 22328 | 2.38% |
| 2025-07-04 | 40.11 | 40.15 | 0.19 | 0.48% | 39.85 | 40.61 | 34337 | 13797 | 1.50% |
| 2025-07-03 | 39.66 | 39.96 | 0.30 | 0.76% | 39.61 | 40.06 | 20402 | 8140 | 0.89% |
| 2025-07-02 | 39.80 | 39.66 | -0.34 | -0.85% | 39.42 | 40.09 | 25443 | 10109 | 1.11% |
| 2025-07-01 | 40.07 | 40.00 | 0.01 | 0.03% | 39.63 | 40.09 | 21145 | 8427 | 0.92% |
| 2025-06-30 | 39.62 | 39.99 | 0.37 | 0.93% | 39.53 | 40.30 | 29022 | 11588 | 1.27% |
| 2025-06-27 | 39.80 | 39.62 | -0.08 | -0.20% | 39.61 | 39.98 | 23713 | 9423 | 1.03% |
| 2025-06-26 | 40.10 | 39.70 | -0.45 | -1.12% | 39.61 | 40.15 | 26622 | 10608 | 1.16% |
| 2025-06-25 | 39.96 | 40.15 | 0.19 | 0.48% | 39.60 | 40.19 | 36198 | 14436 | 1.58% |
| 2025-06-24 | 39.25 | 39.96 | 0.78 | 1.99% | 39.25 | 40.13 | 38019 | 15137 | 1.66% |
| 2025-06-23 | 39.05 | 39.18 | -0.03 | -0.08% | 38.96 | 39.50 | 27458 | 10768 | 1.20% |
| 2025-06-20 | 39.71 | 39.21 | -0.56 | -1.41% | 39.12 | 39.96 | 28442 | 11213 | 1.24% |
| 2025-06-19 | 40.00 | 39.77 | -0.32 | -0.80% | 39.50 | 40.10 | 33044 | 13141 | 1.44% |
| 2025-06-18 | 40.00 | 40.09 | -0.18 | -0.45% | 39.60 | 40.36 | 32451 | 12946 | 1.42% |
| 2025-06-17 | 40.91 | 40.27 | -0.74 | -1.80% | 40.04 | 41.00 | 44197 | 17861 | 1.93% |
| 2025-06-16 | 41.02 | 41.01 | -0.01 | -0.02% | 40.77 | 41.62 | 43226 | 17777 | 1.89% |
| 2025-06-13 | 42.11 | 41.02 | -1.54 | -3.62% | 41.00 | 42.55 | 61662 | 25575 | 2.69% |
| 2025-06-12 | 42.47 | 42.56 | -0.18 | -0.42% | 42.10 | 43.34 | 66394 | 28284 | 2.90% |
| 2025-06-11 | 43.60 | 42.74 | -0.23 | -0.54% | 42.20 | 44.10 | 91292 | 39289 | 3.98% |
| 2025-06-10 | 41.18 | 42.97 | 1.98 | 4.83% | 40.96 | 44.30 | 136242 | 58557 | 5.95% |
| 2025-06-09 | 40.69 | 40.99 | 0.53 | 1.31% | 40.47 | 41.65 | 42629 | 17470 | 1.86% |