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 | 46.58 | 48.67 | 2.13 | 4.58% | 46.58 | 48.99 | 72839 | 35003 | 5.50% |
| 2025-09-15 | 47.53 | 46.54 | -1.35 | -2.82% | 46.50 | 48.24 | 51868 | 24505 | 3.92% |
| 2025-09-12 | 48.12 | 47.89 | -0.72 | -1.48% | 47.70 | 49.48 | 46665 | 22590 | 3.53% |
| 2025-09-11 | 46.85 | 48.61 | 1.18 | 2.49% | 46.35 | 48.89 | 54152 | 25961 | 4.09% |
| 2025-09-10 | 47.42 | 47.43 | -0.46 | -0.96% | 47.12 | 48.60 | 47080 | 22476 | 3.56% |
| 2025-09-09 | 48.88 | 47.89 | -1.94 | -3.89% | 47.63 | 49.49 | 74291 | 36099 | 5.61% |
| 2025-09-08 | 47.68 | 49.83 | 3.13 | 6.70% | 47.68 | 50.80 | 109376 | 54128 | 8.26% |
| 2025-09-05 | 45.30 | 46.70 | 1.75 | 3.89% | 44.92 | 46.85 | 52922 | 24328 | 4.00% |
| 2025-09-04 | 47.40 | 44.95 | -3.47 | -7.17% | 44.02 | 47.87 | 78685 | 36070 | 5.94% |
| 2025-09-03 | 50.15 | 48.42 | -2.58 | -5.06% | 47.50 | 50.70 | 75139 | 36841 | 5.68% |
| 2025-09-02 | 47.77 | 51.00 | 3.81 | 8.07% | 47.74 | 51.53 | 143683 | 70908 | 10.85% |
| 2025-09-01 | 47.50 | 47.19 | -0.69 | -1.44% | 47.00 | 48.34 | 70517 | 33437 | 5.33% |
| 2025-08-29 | 47.45 | 47.88 | -0.87 | -1.78% | 46.88 | 49.00 | 62976 | 30157 | 4.76% |
| 2025-08-28 | 50.55 | 48.75 | -1.05 | -2.11% | 46.88 | 51.66 | 94493 | 46686 | 7.14% |
| 2025-08-27 | 51.00 | 49.80 | -1.79 | -3.47% | 49.77 | 51.80 | 84464 | 42734 | 6.38% |
| 2025-08-26 | 51.47 | 51.59 | -0.42 | -0.81% | 50.61 | 52.48 | 85999 | 44425 | 6.50% |
| 2025-08-25 | 50.09 | 52.01 | 1.92 | 3.83% | 49.98 | 52.39 | 130489 | 66870 | 9.86% |
| 2025-08-22 | 50.41 | 50.09 | 0.26 | 0.52% | 49.22 | 50.50 | 63230 | 31513 | 4.78% |
| 2025-08-21 | 49.59 | 49.83 | -0.49 | -0.97% | 49.50 | 50.93 | 71200 | 35603 | 5.38% |
| 2025-08-20 | 51.38 | 50.32 | -0.28 | -0.55% | 49.68 | 51.98 | 93450 | 47445 | 7.06% |
| 2025-08-19 | 52.58 | 50.60 | -2.50 | -4.71% | 50.53 | 52.58 | 145472 | 74463 | 10.99% |
| 2025-08-18 | 53.80 | 53.10 | -1.09 | -2.01% | 51.88 | 54.36 | 201791 | 106205 | 15.24% |
| 2025-08-15 | 53.72 | 54.19 | 2.60 | 5.04% | 53.28 | 58.61 | 245002 | 135257 | 18.51% |
| 2025-08-14 | 56.45 | 51.59 | -4.30 | -7.69% | 51.10 | 56.89 | 191947 | 102720 | 14.50% |
| 2025-08-13 | 54.01 | 55.89 | 1.57 | 2.89% | 52.28 | 55.96 | 234391 | 126574 | 17.71% |
| 2025-08-12 | 55.88 | 54.32 | -1.55 | -2.77% | 53.70 | 58.50 | 293183 | 164312 | 22.15% |
| 2025-08-11 | 47.46 | 55.87 | 9.31 | 20.00% | 47.30 | 55.87 | 192762 | 100375 | 14.56% |
| 2025-08-08 | 46.30 | 46.56 | 0.65 | 1.42% | 45.32 | 48.61 | 180423 | 84985 | 13.63% |
| 2025-08-07 | 44.46 | 45.91 | 1.27 | 2.84% | 43.85 | 47.34 | 169325 | 77056 | 12.79% |
| 2025-08-06 | 42.72 | 44.64 | 1.84 | 4.30% | 42.72 | 45.11 | 168607 | 74180 | 12.74% |
| 2025-08-05 | 45.80 | 42.80 | -0.84 | -1.92% | 42.68 | 45.80 | 134202 | 58322 | 10.14% |
| 2025-08-04 | 41.80 | 43.64 | 1.92 | 4.60% | 41.65 | 44.13 | 141544 | 60864 | 10.69% |
| 2025-08-01 | 43.74 | 41.72 | -2.42 | -5.48% | 41.55 | 43.74 | 145727 | 61700 | 11.01% |
| 2025-07-31 | 42.53 | 44.14 | 0.99 | 2.29% | 42.53 | 47.40 | 198867 | 89309 | 15.02% |
| 2025-07-30 | 43.91 | 43.15 | 1.79 | 4.33% | 41.95 | 45.22 | 225263 | 97767 | 17.02% |
| 2025-07-29 | 41.10 | 41.36 | -0.73 | -1.73% | 40.02 | 41.97 | 163546 | 66804 | 12.36% |
| 2025-07-28 | 38.99 | 42.09 | 4.69 | 12.54% | 38.99 | 44.50 | 264746 | 110964 | 20.00% |
| 2025-07-25 | 38.00 | 37.40 | -0.56 | -1.48% | 37.12 | 38.12 | 59431 | 22253 | 4.49% |
| 2025-07-24 | 38.19 | 37.96 | 0.08 | 0.21% | 37.64 | 38.50 | 82566 | 31380 | 6.24% |
| 2025-07-23 | 37.35 | 37.88 | 0.88 | 2.38% | 36.38 | 39.30 | 134132 | 50669 | 10.13% |
| 2025-07-22 | 37.68 | 37.00 | -0.88 | -2.32% | 36.95 | 38.44 | 89012 | 33402 | 6.72% |
| 2025-07-21 | 37.49 | 37.88 | 0.39 | 1.04% | 36.91 | 37.98 | 84991 | 31973 | 6.42% |
| 2025-07-18 | 37.49 | 37.49 | 0.25 | 0.67% | 36.68 | 37.96 | 114931 | 42838 | 8.68% |
| 2025-07-17 | 37.42 | 37.24 | -0.24 | -0.64% | 36.83 | 37.67 | 80489 | 30039 | 6.08% |
| 2025-07-16 | 37.30 | 37.48 | 0.08 | 0.21% | 36.80 | 38.18 | 93146 | 35001 | 7.04% |
| 2025-07-15 | 37.97 | 37.40 | -0.57 | -1.50% | 36.96 | 38.20 | 90162 | 33758 | 6.81% |
| 2025-07-14 | 35.98 | 37.97 | 2.24 | 6.27% | 35.92 | 38.36 | 164031 | 61718 | 12.39% |
| 2025-07-11 | 35.56 | 35.73 | 0.18 | 0.51% | 34.90 | 36.04 | 73015 | 25850 | 5.52% |
| 2025-07-10 | 36.03 | 35.55 | -1.00 | -2.74% | 35.24 | 36.45 | 97150 | 34695 | 7.34% |
| 2025-07-09 | 38.80 | 36.55 | -0.40 | -1.08% | 36.43 | 39.50 | 175151 | 66594 | 13.23% |
| 2025-07-08 | 35.29 | 36.95 | 1.53 | 4.32% | 35.23 | 37.29 | 119279 | 43603 | 9.01% |
| 2025-07-07 | 35.17 | 35.42 | 0.07 | 0.20% | 34.70 | 35.53 | 66715 | 23391 | 5.04% |
| 2025-07-04 | 36.04 | 35.35 | -1.23 | -3.36% | 35.19 | 36.46 | 114645 | 40880 | 8.66% |
| 2025-07-03 | 35.10 | 36.58 | 1.73 | 4.96% | 34.90 | 38.00 | 187272 | 69430 | 14.15% |
| 2025-07-02 | 35.19 | 34.85 | -0.53 | -1.50% | 34.55 | 35.57 | 67555 | 23645 | 5.10% |
| 2025-07-01 | 35.57 | 35.38 | 0.43 | 1.23% | 35.11 | 36.35 | 113600 | 40542 | 8.58% |
| 2025-06-30 | 34.36 | 35.00 | 0.50 | 1.45% | 34.35 | 35.23 | 74867 | 26158 | 5.66% |
| 2025-06-27 | 35.65 | 34.50 | -0.15 | -0.43% | 34.40 | 35.79 | 86970 | 30351 | 6.57% |
| 2025-06-26 | 34.70 | 34.65 | -0.13 | -0.37% | 34.51 | 35.20 | 78433 | 27354 | 5.93% |
| 2025-06-25 | 34.39 | 34.78 | 0.25 | 0.72% | 34.19 | 35.14 | 92399 | 32006 | 6.98% |
| 2025-06-24 | 33.46 | 34.53 | 1.27 | 3.82% | 33.46 | 34.76 | 98862 | 34013 | 7.47% |
| 2025-06-23 | 32.83 | 33.26 | 0.10 | 0.30% | 32.79 | 33.46 | 68962 | 22838 | 5.21% |
| 2025-06-20 | 34.15 | 33.16 | -0.99 | -2.90% | 33.03 | 34.32 | 64213 | 21521 | 4.85% |
| 2025-06-19 | 34.82 | 34.15 | -0.85 | -2.43% | 34.04 | 35.25 | 70354 | 24325 | 5.31% |
| 2025-06-18 | 35.00 | 35.00 | -0.43 | -1.21% | 34.45 | 35.34 | 69543 | 24260 | 5.25% |
| 2025-06-17 | 35.54 | 35.43 | 0.11 | 0.31% | 34.75 | 35.88 | 92513 | 32671 | 6.99% |
| 2025-06-16 | 34.94 | 35.32 | 0.25 | 0.71% | 34.94 | 35.53 | 65409 | 23041 | 4.94% |
| 2025-06-13 | 36.21 | 35.07 | -1.53 | -4.18% | 35.01 | 36.53 | 128443 | 45547 | 9.70% |
| 2025-06-12 | 36.40 | 36.60 | -2.00 | -5.18% | 35.80 | 37.10 | 194733 | 71060 | 14.71% |
| 2025-06-11 | 39.99 | 38.60 | -2.00 | -4.93% | 37.89 | 41.08 | 204130 | 79842 | 15.42% |
| 2025-06-10 | 45.24 | 40.60 | -4.20 | -9.38% | 40.48 | 48.48 | 289114 | 127122 | 21.84% |
| 2025-06-09 | 45.71 | 44.80 | -0.88 | -1.93% | 43.01 | 45.86 | 221029 | 97602 | 16.70% |