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 | 47.00 | 47.01 | 0.30 | 0.64% | 46.96 | 47.88 | 19967 | 9461 | 1.71% |
| 2025-09-12 | 47.50 | 46.71 | -0.99 | -2.08% | 46.57 | 47.86 | 25990 | 12253 | 2.23% |
| 2025-09-11 | 47.50 | 47.70 | 0.18 | 0.38% | 46.80 | 47.79 | 31780 | 14982 | 2.73% |
| 2025-09-10 | 47.90 | 47.52 | -0.77 | -1.59% | 47.45 | 48.22 | 22949 | 10952 | 1.97% |
| 2025-09-09 | 48.95 | 48.29 | -0.65 | -1.33% | 47.68 | 49.10 | 21606 | 10435 | 1.85% |
| 2025-09-08 | 48.42 | 48.94 | 0.81 | 1.68% | 47.80 | 49.49 | 32063 | 15654 | 2.75% |
| 2025-09-05 | 48.57 | 48.13 | -0.10 | -0.21% | 46.58 | 48.61 | 36661 | 17405 | 3.15% |
| 2025-09-04 | 47.23 | 48.23 | 0.86 | 1.82% | 46.00 | 48.66 | 45637 | 21861 | 3.92% |
| 2025-09-03 | 49.81 | 47.37 | -2.44 | -4.90% | 47.15 | 50.08 | 48518 | 23416 | 4.16% |
| 2025-09-02 | 50.06 | 49.81 | -0.17 | -0.34% | 49.36 | 50.81 | 40606 | 20294 | 3.48% |
| 2025-09-01 | 50.36 | 49.98 | -0.41 | -0.81% | 49.35 | 51.50 | 51531 | 25942 | 4.42% |
| 2025-08-29 | 49.77 | 50.39 | 2.10 | 4.35% | 49.23 | 53.96 | 95494 | 49003 | 8.20% |
| 2025-08-28 | 46.99 | 48.29 | 1.08 | 2.29% | 45.76 | 48.35 | 54284 | 25539 | 4.66% |
| 2025-08-27 | 46.20 | 47.21 | 0.69 | 1.48% | 45.92 | 48.08 | 48129 | 22619 | 4.13% |
| 2025-08-26 | 46.31 | 46.52 | 0.22 | 0.48% | 45.80 | 47.10 | 32700 | 15188 | 2.81% |
| 2025-08-25 | 44.81 | 46.30 | 1.66 | 3.72% | 44.66 | 46.50 | 41816 | 19095 | 3.59% |
| 2025-08-22 | 44.80 | 44.64 | -0.25 | -0.56% | 44.22 | 44.98 | 18030 | 8026 | 1.55% |
| 2025-08-21 | 45.27 | 44.89 | -0.57 | -1.25% | 44.70 | 45.63 | 22540 | 10178 | 1.93% |
| 2025-08-20 | 44.68 | 45.46 | 0.76 | 1.70% | 44.22 | 45.50 | 29036 | 13062 | 2.49% |
| 2025-08-19 | 44.59 | 44.70 | 0.30 | 0.68% | 44.30 | 44.88 | 19113 | 8522 | 1.64% |
| 2025-08-18 | 43.99 | 44.40 | 0.62 | 1.42% | 43.73 | 44.79 | 24161 | 10697 | 2.07% |
| 2025-08-15 | 43.21 | 43.78 | 0.55 | 1.27% | 43.04 | 44.03 | 14327 | 6248 | 1.23% |
| 2025-08-14 | 43.52 | 43.23 | -0.43 | -0.98% | 43.21 | 44.56 | 27268 | 11980 | 2.34% |
| 2025-08-13 | 43.62 | 43.66 | 0.22 | 0.51% | 42.62 | 44.29 | 25206 | 10931 | 2.16% |
| 2025-08-12 | 44.00 | 43.44 | -0.73 | -1.65% | 43.33 | 44.43 | 20274 | 8870 | 1.74% |
| 2025-08-11 | 43.50 | 44.17 | 0.87 | 2.01% | 43.33 | 44.66 | 27236 | 12002 | 2.34% |
| 2025-08-08 | 44.55 | 43.30 | -1.83 | -4.05% | 43.19 | 44.68 | 32840 | 14320 | 2.82% |
| 2025-08-07 | 45.02 | 45.13 | -0.61 | -1.33% | 42.20 | 45.45 | 55710 | 24600 | 4.78% |
| 2025-08-06 | 44.30 | 45.74 | 1.45 | 3.27% | 44.21 | 46.14 | 30724 | 13897 | 2.64% |
| 2025-08-05 | 43.92 | 44.29 | 0.29 | 0.66% | 43.92 | 44.56 | 14463 | 6394 | 1.24% |
| 2025-08-04 | 44.02 | 44.00 | -0.11 | -0.25% | 43.72 | 44.36 | 18605 | 8192 | 1.60% |
| 2025-08-01 | 44.91 | 44.11 | -0.79 | -1.76% | 44.00 | 45.01 | 20295 | 8989 | 1.74% |
| 2025-07-31 | 46.38 | 44.90 | -1.66 | -3.57% | 44.74 | 46.54 | 21202 | 9647 | 1.82% |
| 2025-07-30 | 44.65 | 46.56 | 1.67 | 3.72% | 44.65 | 46.60 | 28839 | 13224 | 2.47% |
| 2025-07-29 | 46.43 | 44.89 | -1.00 | -2.18% | 44.68 | 46.46 | 27779 | 12501 | 2.38% |
| 2025-07-28 | 46.42 | 45.89 | -0.11 | -0.24% | 45.68 | 46.42 | 13316 | 6117 | 1.14% |
| 2025-07-25 | 47.57 | 46.00 | -1.34 | -2.83% | 45.99 | 47.65 | 18704 | 8717 | 1.61% |
| 2025-07-24 | 47.12 | 47.34 | 0.34 | 0.72% | 46.80 | 47.46 | 8937 | 4209 | 0.77% |
| 2025-07-23 | 47.37 | 47.00 | -0.37 | -0.78% | 46.88 | 47.84 | 13807 | 6538 | 1.18% |
| 2025-07-22 | 46.18 | 47.37 | 1.20 | 2.60% | 45.92 | 47.68 | 21139 | 9981 | 1.81% |
| 2025-07-21 | 46.73 | 46.17 | -0.10 | -0.22% | 45.61 | 46.73 | 16381 | 7547 | 1.41% |
| 2025-07-18 | 46.56 | 46.27 | -0.04 | -0.09% | 45.90 | 46.60 | 15066 | 6975 | 1.29% |
| 2025-07-17 | 46.08 | 46.31 | 0.04 | 0.09% | 46.00 | 47.48 | 23843 | 11090 | 2.05% |
| 2025-07-16 | 48.10 | 46.27 | -1.73 | -3.60% | 44.80 | 48.47 | 49248 | 22659 | 4.23% |
| 2025-07-15 | 48.99 | 48.00 | -1.09 | -2.22% | 47.61 | 49.34 | 18613 | 8961 | 1.60% |
| 2025-07-14 | 48.79 | 49.09 | 0.28 | 0.57% | 48.50 | 49.76 | 12601 | 6190 | 1.08% |
| 2025-07-11 | 48.50 | 48.81 | 0.18 | 0.37% | 48.11 | 48.99 | 20114 | 9772 | 1.73% |
| 2025-07-10 | 49.30 | 48.63 | -0.70 | -1.42% | 47.50 | 50.70 | 33850 | 16480 | 2.90% |
| 2025-07-09 | 48.28 | 49.33 | 1.00 | 2.07% | 47.90 | 49.80 | 29404 | 14379 | 2.52% |
| 2025-07-08 | 48.90 | 48.33 | -0.57 | -1.17% | 47.88 | 49.15 | 18448 | 8913 | 1.58% |
| 2025-07-07 | 48.40 | 48.90 | 0.50 | 1.03% | 47.31 | 49.70 | 32567 | 15859 | 2.79% |
| 2025-07-04 | 48.19 | 48.40 | 0.06 | 0.12% | 48.00 | 48.90 | 14416 | 6991 | 1.24% |
| 2025-07-03 | 48.52 | 48.34 | -0.26 | -0.53% | 47.88 | 48.83 | 18855 | 9106 | 1.62% |
| 2025-07-02 | 49.65 | 48.60 | -1.00 | -2.02% | 48.12 | 51.00 | 25804 | 12662 | 2.21% |
| 2025-07-01 | 48.54 | 49.60 | 0.83 | 1.70% | 48.20 | 49.98 | 21611 | 10692 | 1.90% |
| 2025-06-30 | 47.01 | 48.77 | 1.58 | 3.35% | 47.00 | 48.86 | 22848 | 11007 | 2.01% |
| 2025-06-27 | 47.55 | 47.19 | -0.37 | -0.78% | 46.93 | 48.40 | 18224 | 8637 | 1.60% |
| 2025-06-26 | 48.78 | 47.56 | -0.85 | -1.76% | 47.33 | 48.88 | 16304 | 7806 | 1.43% |
| 2025-06-25 | 49.06 | 48.90 | 0.05 | 0.10% | 48.18 | 49.47 | 13698 | 6694 | 1.20% |
| 2025-06-24 | 47.40 | 48.85 | 1.31 | 2.76% | 47.40 | 49.38 | 26323 | 12866 | 2.31% |
| 2025-06-23 | 47.00 | 47.54 | 0.15 | 0.32% | 46.61 | 47.62 | 20258 | 9531 | 1.78% |
| 2025-06-20 | 47.51 | 47.39 | -0.41 | -0.86% | 47.24 | 48.95 | 18065 | 8656 | 1.59% |
| 2025-06-19 | 48.20 | 47.80 | -0.62 | -1.28% | 46.95 | 48.64 | 19871 | 9479 | 1.75% |
| 2025-06-18 | 48.36 | 48.42 | 0.06 | 0.12% | 47.94 | 49.09 | 19869 | 9638 | 1.75% |
| 2025-06-17 | 49.62 | 48.36 | -1.24 | -2.50% | 48.00 | 50.34 | 32091 | 15739 | 2.82% |
| 2025-06-16 | 50.80 | 49.60 | -1.45 | -2.84% | 48.91 | 50.80 | 34390 | 17061 | 3.02% |
| 2025-06-13 | 52.80 | 51.05 | -1.77 | -3.35% | 50.88 | 53.10 | 36043 | 18525 | 3.17% |
| 2025-06-12 | 53.48 | 52.82 | -1.01 | -1.88% | 52.62 | 54.97 | 29474 | 15696 | 2.59% |
| 2025-06-11 | 53.75 | 53.83 | -0.20 | -0.37% | 53.43 | 54.97 | 17946 | 9694 | 1.58% |
| 2025-06-10 | 53.58 | 54.03 | 1.67 | 3.19% | 52.03 | 55.00 | 32962 | 17733 | 2.90% |
| 2025-06-09 | 50.40 | 52.36 | 2.36 | 4.72% | 49.67 | 52.61 | 38644 | 19879 | 3.40% |