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 | 47.47 | 57.43 | 9.57 | 20.00% | 47.01 | 57.43 | 133507 | 72217 | 25.50% |
| 2025-09-12 | 48.32 | 47.86 | 0.84 | 1.79% | 47.58 | 50.05 | 56549 | 27405 | 10.80% |
| 2025-09-11 | 47.81 | 47.02 | 1.05 | 2.28% | 45.68 | 48.00 | 43462 | 20377 | 8.30% |
| 2025-09-10 | 44.29 | 45.97 | 1.16 | 2.59% | 44.29 | 46.40 | 27912 | 12723 | 5.33% |
| 2025-09-09 | 46.20 | 44.81 | -0.52 | -1.15% | 44.40 | 46.38 | 18560 | 8434 | 3.54% |
| 2025-09-08 | 43.89 | 45.33 | 1.41 | 3.21% | 43.75 | 45.79 | 23180 | 10405 | 4.43% |
| 2025-09-05 | 43.33 | 43.92 | 0.44 | 1.01% | 43.07 | 44.13 | 12711 | 5559 | 2.43% |
| 2025-09-04 | 43.62 | 43.48 | -0.11 | -0.25% | 42.92 | 44.70 | 15811 | 6910 | 3.02% |
| 2025-09-03 | 44.21 | 43.59 | -0.72 | -1.62% | 43.51 | 45.18 | 15965 | 7074 | 3.05% |
| 2025-09-02 | 45.36 | 44.31 | -1.35 | -2.96% | 43.82 | 45.88 | 18613 | 8283 | 3.56% |
| 2025-09-01 | 45.45 | 45.66 | 0.04 | 0.09% | 45.40 | 46.64 | 15010 | 6885 | 2.87% |
| 2025-08-29 | 46.60 | 45.62 | -0.98 | -2.10% | 45.40 | 46.60 | 19412 | 8865 | 3.71% |
| 2025-08-28 | 45.86 | 46.60 | -0.10 | -0.21% | 45.06 | 47.69 | 29527 | 13671 | 5.65% |
| 2025-08-27 | 47.40 | 46.70 | -0.87 | -1.83% | 46.60 | 49.20 | 31435 | 15062 | 6.01% |
| 2025-08-26 | 47.25 | 47.57 | 0.02 | 0.04% | 47.18 | 48.29 | 24936 | 11912 | 4.77% |
| 2025-08-25 | 48.41 | 47.55 | -0.81 | -1.67% | 47.10 | 48.58 | 26196 | 12504 | 5.01% |
| 2025-08-22 | 47.55 | 48.36 | 0.79 | 1.66% | 47.03 | 48.49 | 25080 | 11975 | 4.80% |
| 2025-08-21 | 47.38 | 47.57 | 0.43 | 0.91% | 47.00 | 48.94 | 27979 | 13360 | 5.35% |
| 2025-08-20 | 47.20 | 47.14 | -0.14 | -0.30% | 46.50 | 47.47 | 18963 | 8892 | 3.63% |
| 2025-08-19 | 47.69 | 47.28 | -0.40 | -0.84% | 46.60 | 47.80 | 25213 | 11880 | 4.82% |
| 2025-08-18 | 47.72 | 47.68 | -0.27 | -0.56% | 47.01 | 48.30 | 31265 | 14926 | 5.98% |
| 2025-08-15 | 48.58 | 47.95 | -0.37 | -0.77% | 46.80 | 48.98 | 39466 | 18933 | 7.55% |
| 2025-08-14 | 47.12 | 48.32 | 1.30 | 2.76% | 47.12 | 49.50 | 55429 | 26941 | 10.60% |
| 2025-08-13 | 46.05 | 47.02 | 1.24 | 2.71% | 45.42 | 47.88 | 37280 | 17370 | 7.13% |
| 2025-08-12 | 45.62 | 45.78 | 0.41 | 0.90% | 45.23 | 46.00 | 15411 | 7027 | 2.95% |
| 2025-08-11 | 44.91 | 45.37 | 0.46 | 1.02% | 44.70 | 45.68 | 13736 | 6228 | 2.63% |
| 2025-08-08 | 45.42 | 44.91 | -0.49 | -1.08% | 44.85 | 45.50 | 16585 | 7475 | 3.17% |
| 2025-08-07 | 45.80 | 45.40 | -0.30 | -0.66% | 45.34 | 46.18 | 20162 | 9216 | 3.86% |
| 2025-08-06 | 45.28 | 45.70 | 0.42 | 0.93% | 45.07 | 45.75 | 20083 | 9132 | 3.84% |
| 2025-08-05 | 45.37 | 45.28 | -0.31 | -0.68% | 44.80 | 45.80 | 22977 | 10372 | 4.40% |
| 2025-08-04 | 44.44 | 45.59 | 1.03 | 2.31% | 43.81 | 45.88 | 37480 | 16980 | 7.17% |
| 2025-08-01 | 43.75 | 44.56 | 0.84 | 1.92% | 43.12 | 44.65 | 28010 | 12378 | 5.36% |
| 2025-07-31 | 43.30 | 43.72 | 0.46 | 1.06% | 42.85 | 44.49 | 31562 | 13864 | 6.04% |
| 2025-07-30 | 43.57 | 43.26 | -0.24 | -0.55% | 42.83 | 43.67 | 12393 | 5351 | 2.37% |
| 2025-07-29 | 43.76 | 43.50 | -0.24 | -0.55% | 42.94 | 43.76 | 14284 | 6184 | 2.73% |
| 2025-07-28 | 43.60 | 43.74 | 0.28 | 0.64% | 43.25 | 43.83 | 11648 | 5067 | 2.23% |
| 2025-07-25 | 43.25 | 43.46 | 0.31 | 0.72% | 42.88 | 43.63 | 12617 | 5474 | 2.41% |
| 2025-07-24 | 42.56 | 43.15 | 0.70 | 1.65% | 42.54 | 43.34 | 12033 | 5186 | 2.30% |
| 2025-07-23 | 42.83 | 42.45 | -0.52 | -1.21% | 42.41 | 43.14 | 12911 | 5514 | 2.47% |
| 2025-07-22 | 43.65 | 42.97 | -0.68 | -1.56% | 42.95 | 43.91 | 18035 | 7821 | 3.45% |
| 2025-07-21 | 43.20 | 43.65 | 0.12 | 0.28% | 43.20 | 43.78 | 13742 | 5985 | 2.63% |
| 2025-07-18 | 43.88 | 43.53 | -0.35 | -0.80% | 43.36 | 44.28 | 17727 | 7771 | 3.39% |
| 2025-07-17 | 43.78 | 43.88 | 0.05 | 0.11% | 43.25 | 44.06 | 19762 | 8633 | 3.78% |
| 2025-07-16 | 43.34 | 43.83 | 0.76 | 1.76% | 42.82 | 44.27 | 25451 | 11112 | 4.87% |
| 2025-07-15 | 42.88 | 43.07 | -0.16 | -0.37% | 42.07 | 43.65 | 20359 | 8738 | 3.89% |
| 2025-07-14 | 43.33 | 43.23 | -0.02 | -0.05% | 42.81 | 43.40 | 11533 | 4963 | 2.21% |
| 2025-07-11 | 43.10 | 43.25 | 0.02 | 0.05% | 42.68 | 43.41 | 15082 | 6496 | 2.89% |
| 2025-07-10 | 43.53 | 43.23 | -0.10 | -0.23% | 43.08 | 43.80 | 12937 | 5616 | 2.47% |
| 2025-07-09 | 43.78 | 43.33 | -0.50 | -1.14% | 43.22 | 43.98 | 15426 | 6713 | 2.95% |
| 2025-07-08 | 43.48 | 43.83 | 0.32 | 0.74% | 43.10 | 43.98 | 18129 | 7917 | 3.47% |
| 2025-07-07 | 43.30 | 43.51 | 0.58 | 1.35% | 42.81 | 43.52 | 15782 | 6817 | 3.02% |
| 2025-07-04 | 43.93 | 42.93 | -0.87 | -1.99% | 42.91 | 44.05 | 26539 | 11498 | 5.08% |
| 2025-07-03 | 43.75 | 43.80 | 0.10 | 0.23% | 43.62 | 44.50 | 24781 | 10912 | 4.74% |
| 2025-07-02 | 44.25 | 43.70 | -0.55 | -1.24% | 43.45 | 44.63 | 25077 | 11002 | 4.80% |
| 2025-07-01 | 44.96 | 44.25 | -1.22 | -2.68% | 43.68 | 44.98 | 42813 | 18887 | 8.19% |
| 2025-06-30 | 46.03 | 45.47 | -2.13 | -4.47% | 44.70 | 46.44 | 66727 | 30112 | 12.76% |
| 2025-06-27 | 47.34 | 47.60 | 2.40 | 5.31% | 46.01 | 52.24 | 102083 | 49442 | 19.53% |
| 2025-06-19 | 46.64 | 45.20 | -1.75 | -3.73% | 44.82 | 47.19 | 37135 | 16979 | 7.10% |
| 2025-06-18 | 48.02 | 46.95 | -1.60 | -3.30% | 46.35 | 48.06 | 49112 | 23194 | 9.39% |
| 2025-06-17 | 46.51 | 48.55 | 2.00 | 4.30% | 45.90 | 49.30 | 66264 | 31828 | 12.68% |
| 2025-06-16 | 44.91 | 46.55 | 2.36 | 5.34% | 44.91 | 48.30 | 62717 | 29522 | 12.00% |
| 2025-06-13 | 43.75 | 44.19 | 0.04 | 0.09% | 43.14 | 44.78 | 33896 | 14907 | 6.48% |
| 2025-06-12 | 42.59 | 44.15 | 1.60 | 3.76% | 42.55 | 44.80 | 38785 | 17075 | 7.42% |
| 2025-06-11 | 41.91 | 42.55 | 0.43 | 1.02% | 41.88 | 42.79 | 17579 | 7461 | 3.36% |
| 2025-06-10 | 41.85 | 42.12 | 0.07 | 0.17% | 41.04 | 42.52 | 26581 | 11133 | 5.08% |
| 2025-06-09 | 40.21 | 42.05 | 0.98 | 2.39% | 40.20 | 42.89 | 33694 | 14094 | 6.45% |