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 | 47.61 | 48.40 | 0.40 | 0.83% | 47.52 | 48.68 | 25610 | 12355 | 4.65% |
| 2025-09-15 | 48.28 | 48.00 | -0.20 | -0.41% | 47.33 | 48.72 | 26337 | 12651 | 4.78% |
| 2025-09-12 | 49.30 | 48.20 | -1.40 | -2.82% | 48.11 | 49.31 | 46725 | 22778 | 8.49% |
| 2025-09-11 | 45.26 | 49.60 | 4.30 | 9.49% | 45.24 | 49.70 | 69230 | 33257 | 12.57% |
| 2025-09-10 | 44.38 | 45.30 | 0.92 | 2.07% | 44.38 | 46.00 | 22850 | 10362 | 4.15% |
| 2025-09-09 | 45.18 | 44.38 | -1.25 | -2.74% | 44.30 | 45.64 | 20313 | 9117 | 3.69% |
| 2025-09-08 | 46.18 | 45.63 | -0.47 | -1.02% | 44.76 | 46.22 | 28487 | 12953 | 5.17% |
| 2025-09-05 | 43.81 | 46.10 | 3.12 | 7.26% | 43.05 | 46.75 | 40770 | 18330 | 7.40% |
| 2025-09-04 | 44.44 | 42.98 | -1.46 | -3.29% | 42.25 | 45.80 | 28263 | 12467 | 5.13% |
| 2025-09-03 | 46.75 | 44.44 | -2.21 | -4.74% | 44.30 | 46.89 | 29451 | 13382 | 5.35% |
| 2025-09-02 | 48.54 | 46.65 | -2.01 | -4.13% | 45.43 | 48.98 | 39855 | 18618 | 7.24% |
| 2025-09-01 | 49.60 | 48.66 | -0.67 | -1.36% | 47.71 | 49.66 | 43331 | 21045 | 7.87% |
| 2025-08-29 | 50.19 | 49.33 | -0.65 | -1.30% | 48.80 | 50.50 | 44286 | 21840 | 8.04% |
| 2025-08-28 | 46.84 | 49.98 | 3.18 | 6.79% | 46.84 | 50.49 | 72412 | 35297 | 13.15% |
| 2025-08-27 | 48.74 | 46.80 | -2.05 | -4.20% | 46.70 | 49.48 | 44779 | 21670 | 8.13% |
| 2025-08-26 | 48.85 | 48.85 | 0.00 | 0.00% | 48.16 | 49.35 | 34394 | 16816 | 6.36% |
| 2025-08-25 | 49.00 | 48.85 | 0.46 | 0.95% | 47.82 | 49.11 | 41921 | 20355 | 7.75% |
| 2025-08-22 | 48.51 | 48.39 | -0.12 | -0.25% | 47.90 | 48.94 | 32555 | 15752 | 6.02% |
| 2025-08-21 | 49.88 | 48.51 | -1.23 | -2.47% | 48.22 | 50.10 | 32425 | 15849 | 6.00% |
| 2025-08-20 | 49.50 | 49.74 | -0.14 | -0.28% | 48.76 | 50.40 | 34695 | 17202 | 6.42% |
| 2025-08-19 | 48.89 | 49.88 | 0.74 | 1.51% | 48.65 | 50.59 | 48880 | 24293 | 9.04% |
| 2025-08-18 | 48.42 | 49.14 | 1.66 | 3.50% | 47.12 | 50.49 | 59252 | 28894 | 10.96% |
| 2025-08-15 | 45.41 | 47.48 | 2.07 | 4.56% | 45.18 | 47.48 | 48790 | 22860 | 9.02% |
| 2025-08-14 | 48.01 | 45.41 | -2.86 | -5.93% | 45.40 | 48.10 | 54000 | 24989 | 9.99% |
| 2025-08-13 | 47.99 | 48.27 | 0.33 | 0.69% | 47.55 | 48.50 | 41866 | 20093 | 7.74% |
| 2025-08-12 | 48.85 | 47.94 | -1.09 | -2.22% | 47.40 | 49.30 | 41492 | 19971 | 7.68% |
| 2025-08-11 | 48.38 | 49.03 | 0.27 | 0.55% | 47.90 | 49.89 | 50803 | 24920 | 9.40% |
| 2025-08-08 | 47.23 | 48.76 | 1.22 | 2.57% | 47.20 | 49.16 | 55974 | 27078 | 10.35% |
| 2025-08-07 | 47.97 | 47.64 | -0.59 | -1.22% | 47.22 | 48.41 | 36792 | 17538 | 6.81% |
| 2025-08-06 | 47.50 | 48.23 | 0.74 | 1.56% | 46.98 | 48.66 | 47160 | 22685 | 8.72% |
| 2025-08-05 | 46.66 | 47.49 | 0.89 | 1.91% | 46.66 | 47.58 | 36149 | 17082 | 6.69% |
| 2025-08-04 | 45.60 | 46.60 | 0.73 | 1.59% | 45.31 | 46.60 | 27288 | 12613 | 5.05% |
| 2025-08-01 | 46.57 | 45.87 | -1.09 | -2.32% | 45.58 | 46.97 | 31040 | 14318 | 5.74% |
| 2025-07-31 | 47.34 | 46.96 | 0.03 | 0.06% | 46.81 | 47.97 | 47002 | 22267 | 8.69% |
| 2025-07-30 | 47.85 | 46.93 | -1.19 | -2.47% | 46.57 | 47.85 | 40535 | 19053 | 7.50% |
| 2025-07-29 | 46.21 | 48.12 | 1.15 | 2.45% | 46.21 | 48.12 | 64975 | 30744 | 12.02% |
| 2025-07-28 | 45.30 | 46.97 | 1.96 | 4.35% | 45.01 | 47.20 | 70361 | 32560 | 13.02% |
| 2025-07-25 | 44.76 | 45.01 | 0.09 | 0.20% | 44.15 | 45.15 | 28382 | 12688 | 5.25% |
| 2025-07-24 | 45.48 | 44.92 | -0.58 | -1.27% | 44.61 | 45.96 | 40985 | 18507 | 7.58% |
| 2025-07-23 | 44.94 | 45.50 | 0.28 | 0.62% | 44.36 | 45.67 | 37024 | 16694 | 6.85% |
| 2025-07-22 | 46.60 | 45.22 | -2.07 | -4.38% | 45.05 | 47.53 | 61335 | 28190 | 11.35% |
| 2025-07-21 | 46.36 | 47.29 | 0.48 | 1.03% | 46.13 | 47.37 | 65640 | 30745 | 12.14% |
| 2025-07-18 | 46.61 | 46.81 | -1.67 | -3.44% | 46.11 | 48.25 | 92828 | 43363 | 17.17% |
| 2025-07-17 | 42.95 | 48.48 | 5.04 | 11.60% | 42.95 | 51.96 | 127316 | 61567 | 23.55% |
| 2025-07-16 | 43.21 | 43.44 | -0.56 | -1.27% | 43.00 | 44.38 | 48586 | 21184 | 8.99% |
| 2025-07-15 | 42.86 | 44.00 | 0.97 | 2.25% | 42.81 | 46.46 | 80012 | 35610 | 14.80% |
| 2025-07-14 | 42.65 | 43.03 | 0.22 | 0.51% | 42.30 | 43.22 | 22292 | 9561 | 4.12% |
| 2025-07-11 | 42.77 | 42.81 | 0.07 | 0.16% | 42.17 | 43.20 | 30119 | 12860 | 5.57% |
| 2025-07-10 | 42.71 | 42.74 | 0.01 | 0.02% | 42.00 | 43.46 | 33713 | 14388 | 6.24% |
| 2025-07-09 | 42.81 | 42.73 | -0.14 | -0.33% | 42.53 | 43.85 | 38124 | 16397 | 7.05% |
| 2025-07-08 | 41.91 | 42.87 | 1.00 | 2.39% | 41.51 | 43.20 | 42576 | 18205 | 7.88% |
| 2025-07-07 | 41.95 | 41.87 | -0.40 | -0.95% | 41.51 | 42.63 | 30136 | 12638 | 5.57% |
| 2025-07-04 | 42.42 | 42.27 | -0.15 | -0.35% | 41.60 | 43.21 | 45305 | 19171 | 8.38% |
| 2025-07-03 | 40.60 | 42.42 | 1.82 | 4.48% | 40.52 | 42.60 | 56241 | 23611 | 10.40% |
| 2025-07-02 | 41.00 | 40.60 | -0.62 | -1.50% | 40.23 | 41.10 | 21928 | 8880 | 4.06% |
| 2025-07-01 | 41.73 | 41.22 | -0.51 | -1.22% | 40.70 | 41.73 | 29210 | 12036 | 5.40% |
| 2025-06-30 | 41.22 | 41.73 | 0.29 | 0.70% | 41.22 | 41.78 | 36133 | 15011 | 6.68% |
| 2025-06-27 | 40.93 | 41.44 | 0.51 | 1.25% | 40.41 | 41.68 | 43585 | 17967 | 8.06% |
| 2025-06-26 | 41.01 | 40.93 | -0.37 | -0.90% | 40.90 | 42.45 | 44948 | 18627 | 8.31% |
| 2025-06-25 | 42.00 | 41.30 | -0.64 | -1.53% | 40.80 | 42.00 | 58130 | 23940 | 10.75% |
| 2025-06-24 | 40.95 | 41.94 | 0.86 | 2.09% | 40.90 | 41.94 | 62504 | 25876 | 11.56% |
| 2025-06-23 | 40.36 | 41.08 | 0.51 | 1.26% | 39.80 | 41.31 | 54552 | 22297 | 10.09% |
| 2025-06-20 | 40.16 | 40.57 | 0.41 | 1.02% | 39.38 | 41.12 | 55865 | 22572 | 10.33% |
| 2025-06-19 | 39.91 | 40.16 | 0.34 | 0.85% | 39.70 | 41.34 | 59724 | 24111 | 11.05% |
| 2025-06-18 | 37.78 | 39.82 | 1.90 | 5.01% | 37.71 | 40.33 | 47394 | 18625 | 8.77% |
| 2025-06-17 | 38.32 | 37.92 | -0.28 | -0.73% | 37.68 | 38.48 | 11106 | 4216 | 2.05% |
| 2025-06-16 | 37.35 | 38.20 | 0.69 | 1.84% | 37.11 | 38.66 | 14979 | 5736 | 2.77% |
| 2025-06-13 | 38.27 | 37.51 | -1.02 | -2.65% | 37.33 | 38.65 | 15846 | 5987 | 2.93% |
| 2025-06-12 | 38.45 | 38.53 | 0.08 | 0.21% | 38.23 | 39.19 | 11381 | 4404 | 2.11% |
| 2025-06-11 | 38.55 | 38.45 | -0.19 | -0.49% | 38.31 | 39.28 | 15092 | 5857 | 2.79% |
| 2025-06-10 | 39.14 | 38.64 | -0.70 | -1.78% | 38.36 | 39.68 | 16906 | 6573 | 3.13% |
| 2025-06-09 | 39.77 | 39.34 | 0.07 | 0.18% | 39.25 | 39.88 | 16000 | 6321 | 2.96% |