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 | 44.38 | 44.45 | 0.05 | 0.11% | 43.75 | 44.85 | 42166 | 18657 | 3.70% |
| 2025-09-12 | 44.20 | 44.40 | 0.15 | 0.34% | 43.90 | 45.31 | 51054 | 22830 | 4.48% |
| 2025-09-11 | 42.90 | 44.25 | 1.27 | 2.95% | 42.80 | 44.45 | 48242 | 21108 | 4.23% |
| 2025-09-10 | 42.97 | 42.98 | -0.14 | -0.32% | 42.53 | 43.60 | 42737 | 18378 | 3.75% |
| 2025-09-09 | 44.44 | 43.12 | -1.01 | -2.29% | 42.88 | 45.07 | 56206 | 24732 | 4.93% |
| 2025-09-08 | 43.63 | 44.13 | -0.13 | -0.29% | 43.39 | 44.44 | 49080 | 21583 | 4.31% |
| 2025-09-05 | 44.11 | 44.26 | 0.16 | 0.36% | 43.00 | 44.68 | 57703 | 25273 | 5.06% |
| 2025-09-04 | 46.05 | 44.10 | -1.75 | -3.82% | 43.11 | 46.50 | 85002 | 38070 | 7.46% |
| 2025-09-03 | 52.20 | 45.85 | -6.36 | -12.18% | 45.59 | 53.11 | 109720 | 52990 | 9.63% |
| 2025-09-02 | 54.30 | 52.21 | -2.89 | -5.25% | 51.29 | 54.30 | 84456 | 44269 | 7.41% |
| 2025-09-01 | 52.88 | 55.10 | 1.16 | 2.15% | 52.40 | 55.87 | 105796 | 57117 | 9.28% |
| 2025-08-29 | 51.85 | 53.94 | 2.22 | 4.29% | 51.11 | 54.76 | 128861 | 68616 | 11.30% |
| 2025-08-28 | 51.12 | 51.72 | 0.92 | 1.81% | 49.09 | 51.74 | 87930 | 44556 | 7.71% |
| 2025-08-27 | 52.88 | 50.80 | -3.01 | -5.59% | 50.70 | 53.80 | 93294 | 48666 | 8.18% |
| 2025-08-26 | 54.03 | 53.81 | -1.27 | -2.31% | 53.58 | 54.98 | 82699 | 44802 | 7.26% |
| 2025-08-25 | 55.70 | 55.08 | -0.59 | -1.06% | 54.66 | 56.45 | 140652 | 77900 | 12.34% |
| 2025-08-22 | 53.80 | 55.67 | 2.40 | 4.51% | 52.50 | 60.50 | 212065 | 118836 | 18.60% |
| 2025-08-21 | 56.48 | 53.27 | -3.21 | -5.68% | 53.13 | 57.44 | 173672 | 94706 | 15.24% |
| 2025-08-20 | 62.35 | 56.48 | -8.99 | -13.73% | 55.00 | 65.11 | 269048 | 158782 | 23.60% |
| 2025-08-19 | 62.75 | 65.47 | 10.91 | 20.00% | 60.99 | 65.47 | 297417 | 190876 | 26.09% |
| 2025-08-18 | 54.56 | 54.56 | 9.09 | 19.99% | 54.56 | 54.56 | 83577 | 45599 | 7.33% |
| 2025-08-15 | 44.98 | 45.47 | -0.28 | -0.61% | 43.49 | 46.36 | 88570 | 39887 | 7.77% |
| 2025-08-14 | 44.22 | 45.75 | 1.49 | 3.37% | 43.25 | 46.38 | 103927 | 46615 | 9.12% |
| 2025-08-13 | 44.75 | 44.26 | -0.58 | -1.29% | 44.02 | 45.79 | 68875 | 30779 | 6.04% |
| 2025-08-12 | 46.02 | 44.84 | -1.24 | -2.69% | 44.51 | 47.20 | 62702 | 28468 | 5.50% |
| 2025-08-11 | 45.82 | 46.08 | 0.37 | 0.81% | 45.20 | 46.10 | 57699 | 26380 | 5.06% |
| 2025-08-08 | 46.89 | 45.71 | -1.29 | -2.74% | 45.64 | 49.10 | 95448 | 45237 | 8.37% |
| 2025-08-07 | 48.40 | 47.00 | -1.88 | -3.85% | 46.04 | 48.40 | 111629 | 52286 | 9.79% |
| 2025-08-06 | 45.36 | 48.88 | 3.35 | 7.36% | 45.12 | 49.55 | 147225 | 70730 | 12.92% |
| 2025-08-05 | 46.18 | 45.53 | -0.29 | -0.63% | 44.66 | 46.36 | 93236 | 42530 | 8.18% |
| 2025-08-04 | 42.81 | 45.82 | 2.92 | 6.81% | 42.65 | 46.18 | 109487 | 49003 | 9.61% |
| 2025-08-01 | 42.44 | 42.90 | 0.46 | 1.08% | 41.70 | 44.17 | 70961 | 30527 | 6.23% |
| 2025-07-31 | 43.99 | 42.44 | -2.03 | -4.56% | 42.24 | 43.99 | 73296 | 31581 | 6.43% |
| 2025-07-30 | 43.80 | 44.47 | 0.19 | 0.43% | 43.49 | 45.25 | 91358 | 40390 | 8.01% |
| 2025-07-29 | 43.48 | 44.28 | 0.34 | 0.77% | 43.33 | 44.40 | 51654 | 22654 | 4.53% |
| 2025-07-28 | 42.97 | 43.94 | 1.29 | 3.02% | 42.66 | 44.50 | 73322 | 32098 | 6.43% |
| 2025-07-25 | 42.70 | 42.65 | -0.14 | -0.33% | 42.22 | 43.09 | 35397 | 15078 | 3.11% |
| 2025-07-24 | 42.64 | 42.79 | 0.15 | 0.35% | 42.35 | 42.93 | 39878 | 17002 | 3.50% |
| 2025-07-23 | 43.49 | 42.64 | -1.29 | -2.94% | 42.43 | 43.92 | 61056 | 26208 | 5.36% |
| 2025-07-22 | 43.60 | 43.93 | -0.15 | -0.34% | 43.21 | 44.48 | 71784 | 31470 | 6.30% |
| 2025-07-21 | 44.76 | 44.08 | -0.67 | -1.50% | 43.50 | 44.93 | 55454 | 24433 | 4.86% |
| 2025-07-18 | 45.07 | 44.75 | -0.13 | -0.29% | 44.53 | 46.16 | 63283 | 28533 | 5.55% |
| 2025-07-17 | 43.59 | 44.88 | 1.30 | 2.98% | 43.37 | 45.37 | 84236 | 37665 | 7.39% |
| 2025-07-16 | 44.22 | 43.58 | -0.78 | -1.76% | 43.37 | 44.52 | 59294 | 25972 | 5.20% |
| 2025-07-15 | 45.82 | 44.36 | -1.15 | -2.53% | 44.05 | 45.82 | 60166 | 26882 | 5.28% |
| 2025-07-14 | 45.84 | 45.51 | -0.49 | -1.07% | 44.78 | 46.10 | 92154 | 41730 | 8.08% |
| 2025-07-11 | 45.00 | 46.00 | 1.09 | 2.43% | 44.46 | 47.38 | 138606 | 63956 | 12.16% |
| 2025-07-10 | 45.00 | 44.91 | -0.12 | -0.27% | 44.27 | 45.84 | 96349 | 43293 | 8.45% |
| 2025-07-09 | 47.00 | 45.03 | -1.88 | -4.01% | 44.89 | 47.80 | 151722 | 69621 | 13.31% |
| 2025-07-08 | 45.90 | 46.91 | 0.97 | 2.11% | 45.61 | 48.44 | 148686 | 70642 | 13.04% |
| 2025-07-07 | 45.56 | 45.94 | 0.04 | 0.09% | 45.02 | 46.84 | 121189 | 55740 | 10.63% |
| 2025-07-04 | 48.30 | 45.92 | -4.08 | -8.16% | 45.60 | 48.82 | 191114 | 88876 | 16.77% |
| 2025-07-03 | 50.06 | 50.00 | -5.00 | -9.09% | 50.00 | 56.36 | 211011 | 110807 | 18.51% |
| 2025-07-02 | 55.01 | 55.00 | 5.07 | 10.15% | 50.72 | 59.90 | 286783 | 159441 | 25.16% |
| 2025-07-01 | 45.00 | 49.93 | 4.12 | 8.99% | 44.17 | 53.50 | 213597 | 104241 | 18.74% |
| 2025-06-30 | 42.29 | 45.81 | 1.58 | 3.57% | 42.29 | 46.90 | 192216 | 86387 | 16.86% |
| 2025-06-27 | 44.50 | 44.23 | -0.09 | -0.20% | 42.92 | 48.48 | 256238 | 116381 | 22.48% |
| 2025-06-26 | 37.30 | 44.32 | 7.39 | 20.01% | 37.30 | 44.32 | 194981 | 81570 | 17.11% |
| 2025-06-25 | 34.68 | 36.93 | 2.32 | 6.70% | 34.68 | 39.38 | 189611 | 70206 | 16.63% |
| 2025-06-24 | 33.38 | 34.61 | 0.53 | 1.56% | 32.91 | 35.16 | 106073 | 36280 | 9.31% |
| 2025-06-23 | 32.36 | 34.08 | 1.29 | 3.93% | 31.30 | 34.28 | 97770 | 32080 | 8.58% |
| 2025-06-20 | 31.55 | 32.79 | 1.05 | 3.31% | 31.07 | 32.96 | 73336 | 23690 | 6.43% |
| 2025-06-19 | 32.47 | 31.74 | -1.06 | -3.23% | 30.88 | 32.88 | 64731 | 20516 | 5.68% |
| 2025-06-18 | 32.56 | 32.80 | 0.35 | 1.08% | 32.11 | 33.11 | 50144 | 16378 | 4.40% |
| 2025-06-17 | 32.80 | 32.45 | -0.41 | -1.25% | 32.00 | 32.81 | 40813 | 13197 | 3.58% |
| 2025-06-16 | 32.34 | 32.86 | 0.08 | 0.24% | 31.86 | 32.97 | 43809 | 14267 | 3.84% |
| 2025-06-13 | 32.66 | 32.78 | -0.03 | -0.09% | 32.12 | 33.48 | 64247 | 21006 | 5.64% |
| 2025-06-12 | 33.60 | 32.81 | -0.89 | -2.64% | 32.60 | 33.95 | 58049 | 19183 | 5.09% |
| 2025-06-11 | 33.05 | 33.70 | 0.75 | 2.28% | 32.60 | 34.37 | 70576 | 23802 | 6.19% |
| 2025-06-10 | 35.19 | 32.95 | -2.33 | -6.60% | 32.70 | 35.19 | 111711 | 37484 | 9.80% |
| 2025-06-09 | 33.81 | 35.28 | 1.60 | 4.75% | 33.81 | 36.55 | 117139 | 41204 | 10.28% |