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 | 52.47 | 52.57 | -0.69 | -1.30% | 52.45 | 54.38 | 139538 | 74140 | 6.09% |
| 2025-09-12 | 53.88 | 53.26 | -0.40 | -0.75% | 53.13 | 58.40 | 217697 | 119820 | 9.50% |
| 2025-09-11 | 51.00 | 53.66 | 2.41 | 4.70% | 49.18 | 56.23 | 246811 | 130499 | 10.77% |
| 2025-09-10 | 52.00 | 51.25 | -2.06 | -3.86% | 50.60 | 53.31 | 165495 | 85514 | 7.22% |
| 2025-09-09 | 53.33 | 53.31 | -0.02 | -0.04% | 51.30 | 54.90 | 262721 | 139336 | 11.46% |
| 2025-09-08 | 44.44 | 53.33 | 8.89 | 20.00% | 44.30 | 53.33 | 234532 | 117358 | 10.23% |
| 2025-09-05 | 43.00 | 44.44 | 1.41 | 3.28% | 42.61 | 44.68 | 67710 | 29805 | 2.95% |
| 2025-09-04 | 44.82 | 43.03 | -1.78 | -3.97% | 42.00 | 45.26 | 83851 | 36665 | 3.66% |
| 2025-09-03 | 47.25 | 44.81 | -2.11 | -4.50% | 44.80 | 48.59 | 107319 | 49469 | 4.68% |
| 2025-09-02 | 45.20 | 46.92 | 1.72 | 3.81% | 43.90 | 48.88 | 198751 | 91820 | 8.67% |
| 2025-09-01 | 45.35 | 45.20 | -0.09 | -0.20% | 44.58 | 46.28 | 63070 | 28498 | 2.75% |
| 2025-08-29 | 45.60 | 45.29 | -0.29 | -0.64% | 44.91 | 46.66 | 64892 | 29607 | 2.83% |
| 2025-08-28 | 46.02 | 45.58 | -0.44 | -0.96% | 43.83 | 46.70 | 97465 | 44125 | 4.25% |
| 2025-08-27 | 47.75 | 46.02 | -1.45 | -3.05% | 46.02 | 48.99 | 92476 | 44327 | 4.03% |
| 2025-08-26 | 49.07 | 47.47 | -1.59 | -3.24% | 47.35 | 49.07 | 75689 | 36278 | 3.30% |
| 2025-08-25 | 48.19 | 49.06 | 1.15 | 2.40% | 48.09 | 49.99 | 122648 | 60406 | 5.35% |
| 2025-08-22 | 47.06 | 47.91 | 0.78 | 1.65% | 47.00 | 48.24 | 60699 | 28937 | 2.65% |
| 2025-08-21 | 48.77 | 47.13 | -1.64 | -3.36% | 46.80 | 49.09 | 86842 | 41464 | 3.79% |
| 2025-08-20 | 48.50 | 48.77 | -0.61 | -1.24% | 48.28 | 49.38 | 79656 | 38846 | 3.47% |
| 2025-08-19 | 47.33 | 49.38 | 1.90 | 4.00% | 46.15 | 50.53 | 174014 | 84752 | 7.59% |
| 2025-08-18 | 47.19 | 47.48 | 0.38 | 0.81% | 46.36 | 47.79 | 90248 | 42691 | 3.94% |
| 2025-08-15 | 45.49 | 47.10 | 1.35 | 2.95% | 45.38 | 47.29 | 83116 | 38943 | 3.63% |
| 2025-08-14 | 46.71 | 45.75 | -1.17 | -2.49% | 45.35 | 47.25 | 65672 | 30386 | 2.87% |
| 2025-08-13 | 45.97 | 46.92 | 1.02 | 2.22% | 45.48 | 47.35 | 81932 | 38028 | 3.58% |
| 2025-08-12 | 46.50 | 45.90 | -1.06 | -2.26% | 45.61 | 46.60 | 62978 | 28961 | 2.75% |
| 2025-08-11 | 45.34 | 46.96 | 1.62 | 3.57% | 45.18 | 48.00 | 88009 | 41220 | 3.85% |
| 2025-08-08 | 46.46 | 45.34 | -1.40 | -3.00% | 45.33 | 47.09 | 63959 | 29461 | 2.80% |
| 2025-08-07 | 47.99 | 46.74 | -1.39 | -2.89% | 46.41 | 48.00 | 96727 | 45289 | 4.23% |
| 2025-08-06 | 45.61 | 48.13 | 2.20 | 4.79% | 45.21 | 48.91 | 161898 | 76751 | 7.08% |
| 2025-08-05 | 45.20 | 45.93 | 0.95 | 2.11% | 44.49 | 46.72 | 111869 | 51061 | 4.89% |
| 2025-08-04 | 42.65 | 44.98 | 2.20 | 5.14% | 42.65 | 44.98 | 95626 | 42413 | 4.18% |
| 2025-08-01 | 43.19 | 42.78 | -0.33 | -0.77% | 42.45 | 43.59 | 40835 | 17494 | 1.78% |
| 2025-07-31 | 43.07 | 43.11 | -0.25 | -0.58% | 42.78 | 44.16 | 52766 | 22987 | 2.31% |
| 2025-07-30 | 44.10 | 43.36 | -0.62 | -1.41% | 42.70 | 44.20 | 48805 | 21180 | 2.13% |
| 2025-07-29 | 44.00 | 43.98 | -0.40 | -0.90% | 43.45 | 44.38 | 52474 | 22958 | 2.29% |
| 2025-07-28 | 43.57 | 44.38 | -0.49 | -1.09% | 43.22 | 44.97 | 63255 | 27961 | 2.76% |
| 2025-07-25 | 45.43 | 44.87 | -0.48 | -1.06% | 44.56 | 45.50 | 37797 | 16942 | 1.65% |
| 2025-07-24 | 45.59 | 45.35 | 0.04 | 0.09% | 45.03 | 46.14 | 41780 | 19033 | 1.83% |
| 2025-07-23 | 45.60 | 45.31 | -0.60 | -1.31% | 44.85 | 45.80 | 46793 | 21183 | 2.05% |
| 2025-07-22 | 46.85 | 45.91 | -1.71 | -3.59% | 45.65 | 47.40 | 74050 | 34354 | 3.24% |
| 2025-07-21 | 47.06 | 47.62 | 0.97 | 2.08% | 46.43 | 49.31 | 94416 | 45158 | 4.13% |
| 2025-07-18 | 47.00 | 46.65 | -0.45 | -0.96% | 46.33 | 47.33 | 64021 | 29924 | 2.80% |
| 2025-07-17 | 47.14 | 47.10 | -0.66 | -1.38% | 46.85 | 48.60 | 98365 | 46718 | 4.30% |
| 2025-07-16 | 46.50 | 47.76 | 1.29 | 2.78% | 45.83 | 48.78 | 132080 | 62743 | 5.77% |
| 2025-07-15 | 46.30 | 46.47 | 0.14 | 0.30% | 45.22 | 46.59 | 84708 | 38825 | 3.70% |
| 2025-07-14 | 44.23 | 46.33 | 2.32 | 5.27% | 43.64 | 47.59 | 131827 | 60899 | 5.76% |
| 2025-07-11 | 42.50 | 44.01 | 1.41 | 3.31% | 42.21 | 44.92 | 84400 | 36848 | 3.69% |
| 2025-07-10 | 43.04 | 42.60 | -0.83 | -1.91% | 42.38 | 43.35 | 60548 | 25851 | 2.65% |
| 2025-07-09 | 45.00 | 43.43 | -0.59 | -1.34% | 43.36 | 46.66 | 104419 | 47154 | 4.56% |
| 2025-07-08 | 43.75 | 44.02 | 0.34 | 0.78% | 43.40 | 44.79 | 58302 | 25706 | 2.55% |
| 2025-07-07 | 43.81 | 43.68 | -0.37 | -0.84% | 43.29 | 44.16 | 30449 | 13285 | 1.33% |
| 2025-07-04 | 45.00 | 44.05 | -0.84 | -1.87% | 43.82 | 45.00 | 38947 | 17240 | 1.70% |
| 2025-07-03 | 45.66 | 44.89 | -0.91 | -1.99% | 44.51 | 46.20 | 43512 | 19631 | 1.90% |
| 2025-07-02 | 46.72 | 45.80 | -1.25 | -2.66% | 45.42 | 47.29 | 48418 | 22329 | 2.12% |
| 2025-07-01 | 47.51 | 47.05 | -0.59 | -1.24% | 46.76 | 48.57 | 59899 | 28424 | 2.62% |
| 2025-06-30 | 47.50 | 47.64 | 0.36 | 0.76% | 47.03 | 48.08 | 53048 | 25222 | 2.32% |
| 2025-06-27 | 48.24 | 47.28 | -0.59 | -1.23% | 46.58 | 48.45 | 65964 | 31272 | 2.88% |
| 2025-06-26 | 48.44 | 47.87 | -0.81 | -1.66% | 47.84 | 50.19 | 124103 | 60605 | 5.42% |
| 2025-06-25 | 46.47 | 48.68 | 1.41 | 2.98% | 46.47 | 48.88 | 150630 | 72060 | 6.58% |
| 2025-06-24 | 41.70 | 47.27 | 5.80 | 13.99% | 41.64 | 48.59 | 176132 | 80047 | 7.70% |
| 2025-06-23 | 41.00 | 41.47 | -0.24 | -0.58% | 41.00 | 41.96 | 38516 | 15959 | 1.68% |
| 2025-06-20 | 42.80 | 41.71 | -1.61 | -3.72% | 41.70 | 43.75 | 67168 | 28421 | 2.94% |
| 2025-06-19 | 42.88 | 43.32 | 0.23 | 0.53% | 42.81 | 45.18 | 111317 | 49203 | 4.87% |
| 2025-06-18 | 42.98 | 43.29 | 0.07 | 0.16% | 42.38 | 44.20 | 54628 | 23551 | 2.39% |
| 2025-06-17 | 44.22 | 43.22 | -0.99 | -2.24% | 43.06 | 44.55 | 44677 | 19500 | 1.95% |
| 2025-06-16 | 43.97 | 44.21 | 0.04 | 0.09% | 43.79 | 44.75 | 33702 | 14898 | 1.47% |
| 2025-06-13 | 45.40 | 44.17 | -1.61 | -3.52% | 44.01 | 45.49 | 58565 | 26090 | 2.56% |
| 2025-06-12 | 46.30 | 45.78 | -1.01 | -2.16% | 45.52 | 46.60 | 60409 | 27756 | 2.64% |
| 2025-06-11 | 45.98 | 46.79 | 1.01 | 2.21% | 45.80 | 48.20 | 91399 | 43028 | 3.99% |
| 2025-06-10 | 46.22 | 45.78 | -0.50 | -1.08% | 44.44 | 46.50 | 71719 | 32594 | 3.13% |
| 2025-06-09 | 46.40 | 46.28 | -0.52 | -1.11% | 46.10 | 47.49 | 67812 | 31703 | 2.96% |