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 | 45.30 | 45.30 | 0.07 | 0.15% | 44.31 | 45.30 | 45907 | 20586 | 5.23% |
| 2025-09-15 | 45.84 | 45.23 | -0.68 | -1.48% | 44.47 | 45.99 | 55983 | 25343 | 6.38% |
| 2025-09-12 | 44.09 | 45.91 | 1.64 | 3.70% | 43.85 | 47.96 | 112080 | 51663 | 12.77% |
| 2025-09-11 | 43.50 | 44.27 | 0.57 | 1.30% | 42.89 | 44.60 | 49027 | 21531 | 5.58% |
| 2025-09-10 | 43.00 | 43.70 | 0.71 | 1.65% | 42.99 | 43.86 | 41366 | 18019 | 4.71% |
| 2025-09-09 | 44.38 | 42.99 | -1.49 | -3.35% | 42.75 | 45.12 | 49930 | 21873 | 5.69% |
| 2025-09-08 | 43.61 | 44.48 | 0.50 | 1.14% | 43.45 | 44.93 | 50595 | 22438 | 5.76% |
| 2025-09-05 | 43.36 | 43.98 | 0.19 | 0.43% | 42.06 | 44.14 | 64930 | 28128 | 7.40% |
| 2025-09-04 | 45.91 | 43.79 | -3.33 | -7.07% | 41.80 | 46.50 | 103861 | 45774 | 11.83% |
| 2025-09-03 | 55.80 | 47.12 | -8.13 | -14.71% | 46.52 | 55.80 | 115881 | 58482 | 13.20% |
| 2025-09-02 | 52.95 | 55.25 | 1.55 | 2.89% | 51.40 | 55.77 | 103950 | 55780 | 11.84% |
| 2025-09-01 | 55.14 | 53.70 | -1.99 | -3.57% | 53.13 | 55.50 | 81104 | 43881 | 9.24% |
| 2025-08-29 | 51.50 | 55.69 | 4.20 | 8.16% | 50.51 | 55.72 | 124394 | 66832 | 14.17% |
| 2025-08-28 | 52.13 | 51.49 | -1.52 | -2.87% | 49.05 | 53.50 | 90151 | 46185 | 10.27% |
| 2025-08-27 | 57.00 | 53.01 | -5.24 | -9.00% | 52.70 | 57.39 | 131870 | 71277 | 15.02% |
| 2025-08-26 | 60.00 | 58.25 | -2.22 | -3.67% | 57.50 | 60.00 | 106080 | 61766 | 12.39% |
| 2025-08-25 | 56.79 | 60.47 | 3.91 | 6.91% | 56.00 | 60.55 | 171908 | 100584 | 20.07% |
| 2025-08-22 | 55.43 | 56.56 | 1.17 | 2.11% | 54.71 | 56.76 | 83510 | 46558 | 9.75% |
| 2025-08-21 | 55.93 | 55.39 | -1.12 | -1.98% | 54.82 | 56.95 | 75451 | 42012 | 8.81% |
| 2025-08-20 | 56.31 | 56.51 | 0.11 | 0.20% | 55.80 | 58.15 | 104123 | 59088 | 12.16% |
| 2025-08-19 | 57.96 | 56.40 | -2.09 | -3.57% | 55.77 | 58.90 | 132818 | 75855 | 15.51% |
| 2025-08-18 | 56.66 | 58.49 | 2.49 | 4.45% | 55.75 | 59.00 | 173650 | 99062 | 20.28% |
| 2025-08-15 | 55.00 | 56.00 | 0.71 | 1.28% | 54.29 | 56.42 | 116003 | 64360 | 13.55% |
| 2025-08-14 | 59.58 | 55.29 | -5.64 | -9.26% | 55.20 | 60.42 | 178247 | 101211 | 20.81% |
| 2025-08-13 | 58.50 | 60.93 | 0.51 | 0.84% | 58.14 | 65.74 | 190451 | 118434 | 22.24% |
| 2025-08-12 | 63.04 | 60.42 | -4.44 | -6.85% | 59.80 | 64.99 | 195759 | 120102 | 22.86% |
| 2025-08-11 | 59.01 | 64.86 | 2.76 | 4.44% | 59.01 | 68.53 | 227700 | 148181 | 26.59% |
| 2025-08-08 | 61.71 | 62.10 | 0.38 | 0.62% | 59.87 | 69.00 | 239548 | 153911 | 27.97% |
| 2025-08-07 | 59.94 | 61.72 | 3.66 | 6.30% | 55.00 | 69.00 | 278223 | 171792 | 32.49% |
| 2025-08-06 | 47.80 | 58.06 | 9.68 | 20.01% | 47.50 | 58.06 | 220828 | 117363 | 25.79% |
| 2025-08-05 | 45.52 | 48.38 | 2.61 | 5.70% | 45.52 | 50.00 | 182918 | 87566 | 21.36% |
| 2025-08-04 | 42.22 | 45.77 | 2.00 | 4.57% | 42.21 | 47.29 | 133153 | 60430 | 15.55% |
| 2025-08-01 | 45.69 | 43.77 | -2.24 | -4.87% | 43.50 | 45.69 | 109139 | 48297 | 12.74% |
| 2025-07-31 | 43.37 | 46.01 | 2.21 | 5.05% | 42.40 | 47.80 | 148227 | 66744 | 17.31% |
| 2025-07-30 | 44.40 | 43.80 | -0.03 | -0.07% | 43.33 | 45.58 | 103319 | 45846 | 12.06% |
| 2025-07-29 | 42.13 | 43.83 | 1.28 | 3.01% | 42.07 | 44.48 | 103394 | 45042 | 12.07% |
| 2025-07-28 | 42.08 | 42.55 | 0.47 | 1.12% | 41.90 | 43.12 | 66069 | 28148 | 7.71% |
| 2025-07-25 | 42.13 | 42.08 | -0.16 | -0.38% | 41.13 | 42.35 | 57833 | 24124 | 6.75% |
| 2025-07-24 | 41.84 | 42.24 | 0.21 | 0.50% | 41.43 | 42.50 | 62250 | 26142 | 7.27% |
| 2025-07-23 | 43.00 | 42.03 | -2.50 | -5.61% | 41.90 | 43.88 | 98108 | 41520 | 11.46% |
| 2025-07-22 | 41.68 | 44.53 | 2.71 | 6.48% | 41.50 | 46.00 | 167936 | 74063 | 19.61% |
| 2025-07-21 | 41.64 | 41.82 | -0.08 | -0.19% | 41.30 | 42.40 | 57373 | 24023 | 6.70% |
| 2025-07-18 | 41.74 | 41.90 | -0.50 | -1.18% | 41.50 | 42.83 | 70727 | 29698 | 8.26% |
| 2025-07-17 | 40.75 | 42.40 | 1.80 | 4.43% | 40.35 | 42.88 | 97866 | 40903 | 11.43% |
| 2025-07-16 | 40.53 | 40.60 | 0.28 | 0.69% | 39.50 | 41.02 | 53460 | 21636 | 6.24% |
| 2025-07-15 | 41.61 | 40.32 | -1.84 | -4.36% | 40.00 | 42.25 | 77727 | 31720 | 9.08% |
| 2025-07-14 | 42.08 | 42.16 | -0.72 | -1.68% | 42.08 | 43.15 | 62461 | 26509 | 7.29% |
| 2025-07-11 | 42.62 | 42.88 | -0.08 | -0.19% | 41.33 | 43.90 | 101898 | 43039 | 11.90% |
| 2025-07-10 | 45.71 | 42.96 | -4.04 | -8.60% | 42.89 | 45.80 | 151895 | 66693 | 17.74% |
| 2025-07-09 | 44.55 | 47.00 | 2.68 | 6.05% | 43.70 | 47.33 | 189157 | 86719 | 22.09% |
| 2025-07-08 | 44.42 | 44.32 | -0.93 | -2.06% | 44.18 | 45.76 | 109259 | 48890 | 12.76% |
| 2025-07-07 | 45.98 | 45.25 | -0.41 | -0.90% | 43.61 | 46.98 | 130109 | 59155 | 15.19% |
| 2025-07-04 | 43.90 | 45.66 | 2.00 | 4.58% | 42.70 | 45.98 | 140190 | 62690 | 16.37% |
| 2025-07-03 | 44.60 | 43.66 | -1.14 | -2.54% | 42.70 | 46.95 | 117641 | 52239 | 13.74% |
| 2025-07-02 | 45.79 | 44.80 | -2.14 | -4.56% | 44.67 | 48.71 | 173018 | 80297 | 20.20% |
| 2025-07-01 | 45.50 | 46.94 | 1.45 | 3.19% | 43.43 | 48.88 | 215929 | 98492 | 25.21% |
| 2025-06-30 | 41.41 | 45.49 | 3.80 | 9.11% | 41.30 | 46.00 | 210384 | 93065 | 24.57% |
| 2025-06-27 | 43.34 | 41.69 | -2.88 | -6.46% | 41.30 | 43.91 | 167215 | 70815 | 19.53% |
| 2025-06-26 | 40.95 | 44.57 | -0.55 | -1.22% | 40.93 | 46.69 | 234822 | 102523 | 27.42% |
| 2025-06-25 | 40.01 | 45.12 | 2.80 | 6.62% | 40.01 | 48.79 | 245605 | 108617 | 28.68% |
| 2025-06-24 | 41.21 | 42.32 | -9.19 | -17.84% | 41.21 | 46.60 | 245472 | 105135 | 28.66% |
| 2025-06-23 | 49.61 | 51.51 | 4.08 | 8.60% | 48.48 | 54.14 | 247697 | 126262 | 28.92% |
| 2025-06-20 | 46.78 | 47.43 | -2.34 | -4.70% | 45.80 | 51.50 | 189628 | 90844 | 22.14% |
| 2025-06-19 | 48.00 | 49.77 | -1.31 | -2.56% | 45.45 | 55.58 | 285364 | 139539 | 33.32% |
| 2025-06-18 | 43.47 | 51.08 | 7.14 | 16.25% | 43.39 | 52.58 | 300462 | 142326 | 35.08% |
| 2025-06-17 | 39.20 | 43.94 | 6.22 | 16.49% | 36.01 | 44.98 | 298699 | 118958 | 34.88% |
| 2025-06-16 | 36.42 | 37.72 | 6.29 | 20.01% | 34.05 | 37.72 | 190483 | 68360 | 22.24% |
| 2025-06-13 | 28.40 | 31.43 | 5.24 | 20.01% | 28.40 | 31.43 | 103696 | 31624 | 12.11% |
| 2025-06-12 | 25.94 | 26.19 | 0.23 | 0.89% | 25.67 | 26.25 | 47409 | 12310 | 5.54% |
| 2025-06-11 | 25.74 | 25.96 | 0.20 | 0.78% | 25.51 | 26.13 | 68015 | 17604 | 7.94% |
| 2025-06-10 | 26.32 | 25.76 | -4.46 | -14.76% | 25.60 | 26.99 | 134902 | 35197 | 15.75% |
| 2025-06-09 | 30.11 | 30.22 | -0.16 | -0.53% | 29.81 | 30.45 | 37307 | 11250 | 4.36% |