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 | 42.93 | 42.75 | -0.45 | -1.04% | 42.50 | 43.30 | 9218 | 3947 | 1.53% |
| 2025-09-12 | 43.90 | 43.20 | -0.23 | -0.53% | 43.02 | 44.45 | 14851 | 6504 | 2.47% |
| 2025-09-11 | 42.60 | 43.43 | 0.61 | 1.42% | 42.19 | 43.43 | 10969 | 4701 | 1.82% |
| 2025-09-10 | 43.96 | 42.82 | -1.42 | -3.21% | 42.41 | 44.19 | 14699 | 6331 | 2.44% |
| 2025-09-09 | 43.99 | 44.24 | 0.90 | 2.08% | 42.57 | 45.00 | 22951 | 10119 | 3.81% |
| 2025-09-08 | 42.40 | 43.34 | 1.06 | 2.51% | 42.13 | 43.39 | 10639 | 4556 | 1.77% |
| 2025-09-05 | 43.00 | 42.28 | 0.38 | 0.91% | 41.25 | 43.00 | 9156 | 3846 | 1.52% |
| 2025-09-04 | 41.78 | 41.90 | 0.04 | 0.10% | 41.52 | 42.60 | 10736 | 4534 | 1.78% |
| 2025-09-03 | 43.10 | 41.86 | -1.18 | -2.74% | 41.70 | 43.74 | 9016 | 3832 | 1.50% |
| 2025-09-02 | 44.26 | 43.04 | -1.05 | -2.38% | 42.60 | 44.40 | 10843 | 4682 | 1.80% |
| 2025-09-01 | 43.66 | 44.09 | 0.40 | 0.92% | 43.59 | 44.44 | 10368 | 4563 | 1.72% |
| 2025-08-29 | 43.88 | 43.69 | -0.12 | -0.27% | 43.38 | 44.48 | 9810 | 4310 | 1.63% |
| 2025-08-28 | 44.38 | 43.81 | -0.57 | -1.28% | 42.00 | 44.92 | 17135 | 7423 | 2.85% |
| 2025-08-27 | 46.00 | 44.38 | -1.33 | -2.91% | 44.34 | 46.09 | 18472 | 8317 | 3.07% |
| 2025-08-26 | 46.46 | 45.71 | -0.74 | -1.59% | 45.70 | 46.63 | 17915 | 8252 | 2.98% |
| 2025-08-25 | 46.36 | 46.45 | 0.09 | 0.19% | 46.01 | 46.89 | 18442 | 8568 | 3.06% |
| 2025-08-22 | 46.01 | 46.36 | -1.52 | -3.17% | 46.01 | 47.48 | 28139 | 13065 | 4.67% |
| 2025-08-21 | 51.38 | 47.88 | -0.07 | -0.15% | 47.88 | 52.00 | 37720 | 18750 | 6.26% |
| 2025-08-20 | 47.30 | 47.95 | 0.75 | 1.59% | 46.57 | 48.80 | 26182 | 12549 | 4.35% |
| 2025-08-19 | 48.13 | 47.20 | -0.93 | -1.93% | 47.18 | 48.60 | 24608 | 11730 | 4.09% |
| 2025-08-18 | 47.98 | 48.13 | 0.19 | 0.40% | 47.06 | 48.39 | 29581 | 14154 | 4.91% |
| 2025-08-15 | 47.00 | 47.94 | 0.61 | 1.29% | 45.08 | 48.60 | 37555 | 17540 | 6.24% |
| 2025-08-14 | 46.28 | 47.33 | 1.04 | 2.25% | 46.18 | 48.90 | 40737 | 19507 | 6.77% |
| 2025-08-13 | 47.00 | 46.29 | -0.91 | -1.93% | 46.23 | 47.38 | 22278 | 10377 | 3.70% |
| 2025-08-12 | 46.78 | 47.20 | 0.36 | 0.77% | 45.91 | 47.39 | 23910 | 11147 | 3.97% |
| 2025-08-11 | 47.05 | 46.84 | -0.96 | -2.01% | 45.80 | 47.30 | 29321 | 13670 | 4.87% |
| 2025-08-08 | 45.43 | 47.80 | 2.40 | 5.29% | 45.43 | 49.77 | 53125 | 25507 | 8.82% |
| 2025-08-07 | 46.42 | 45.40 | -1.02 | -2.20% | 45.00 | 46.48 | 18664 | 8500 | 3.10% |
| 2025-08-06 | 46.00 | 46.42 | -0.10 | -0.21% | 46.00 | 46.60 | 13155 | 6091 | 2.18% |
| 2025-08-05 | 45.97 | 46.52 | 0.53 | 1.15% | 45.70 | 46.79 | 15057 | 6979 | 2.50% |
| 2025-08-04 | 45.23 | 45.99 | 0.98 | 2.18% | 44.52 | 46.00 | 15430 | 7028 | 2.56% |
| 2025-08-01 | 45.74 | 45.01 | -0.54 | -1.19% | 44.80 | 45.74 | 15665 | 7056 | 2.60% |
| 2025-07-31 | 47.00 | 45.55 | -0.81 | -1.75% | 45.28 | 47.27 | 21366 | 9852 | 3.55% |
| 2025-07-30 | 50.28 | 46.36 | -3.43 | -6.89% | 46.23 | 50.28 | 38654 | 18340 | 6.42% |
| 2025-07-29 | 49.50 | 49.79 | 0.82 | 1.67% | 47.87 | 49.80 | 33939 | 16617 | 5.64% |
| 2025-07-28 | 47.04 | 48.97 | 1.94 | 4.13% | 46.88 | 49.47 | 35228 | 17079 | 5.85% |
| 2025-07-25 | 47.00 | 47.03 | 0.02 | 0.04% | 46.75 | 47.80 | 19679 | 9286 | 3.27% |
| 2025-07-24 | 47.40 | 47.01 | -0.39 | -0.82% | 46.60 | 47.72 | 27006 | 12698 | 4.49% |
| 2025-07-23 | 48.31 | 47.40 | -1.15 | -2.37% | 46.91 | 49.80 | 33662 | 16192 | 5.59% |
| 2025-07-22 | 49.37 | 48.55 | -1.31 | -2.63% | 47.84 | 49.60 | 34738 | 16804 | 5.77% |
| 2025-07-21 | 49.20 | 49.86 | 0.80 | 1.63% | 48.79 | 50.40 | 35279 | 17543 | 5.86% |
| 2025-07-18 | 49.91 | 49.06 | -1.14 | -2.27% | 48.70 | 50.48 | 38172 | 18880 | 6.34% |
| 2025-07-17 | 52.01 | 50.20 | -0.36 | -0.71% | 50.01 | 53.28 | 49484 | 25417 | 8.22% |
| 2025-07-16 | 50.50 | 50.56 | -0.35 | -0.69% | 49.80 | 50.95 | 27881 | 14024 | 4.63% |
| 2025-07-15 | 51.40 | 50.91 | -0.64 | -1.24% | 50.46 | 52.49 | 33920 | 17352 | 5.63% |
| 2025-07-14 | 50.31 | 51.55 | -1.93 | -3.61% | 50.31 | 52.25 | 51125 | 26054 | 8.49% |
| 2025-07-11 | 57.02 | 53.48 | -3.12 | -5.51% | 53.24 | 62.53 | 80950 | 46073 | 13.44% |
| 2025-07-10 | 56.33 | 56.60 | -0.87 | -1.51% | 54.71 | 59.68 | 70075 | 39841 | 11.64% |
| 2025-07-09 | 60.00 | 57.47 | -3.28 | -5.40% | 56.76 | 60.97 | 75351 | 43840 | 12.51% |
| 2025-07-08 | 59.56 | 60.75 | 3.17 | 5.51% | 56.63 | 62.66 | 99726 | 60128 | 16.56% |
| 2025-07-07 | 57.18 | 57.58 | -0.52 | -0.90% | 57.18 | 62.88 | 115607 | 68934 | 19.20% |
| 2025-07-04 | 50.50 | 58.10 | 9.68 | 19.99% | 49.55 | 58.10 | 93898 | 50167 | 15.60% |
| 2025-07-03 | 49.51 | 48.42 | -0.50 | -1.02% | 47.49 | 49.94 | 47366 | 22949 | 7.87% |
| 2025-07-02 | 52.63 | 48.92 | -3.96 | -7.49% | 48.50 | 52.98 | 72349 | 36405 | 12.02% |
| 2025-07-01 | 59.09 | 52.88 | -4.58 | -7.97% | 49.99 | 61.38 | 120818 | 65319 | 20.07% |
| 2025-06-30 | 51.66 | 57.46 | 9.58 | 20.01% | 50.50 | 57.46 | 83314 | 44667 | 13.84% |
| 2025-06-27 | 39.00 | 47.88 | 7.98 | 20.00% | 38.90 | 47.88 | 54306 | 24914 | 9.02% |
| 2025-06-26 | 37.22 | 39.90 | 2.54 | 6.80% | 37.22 | 43.35 | 74792 | 29798 | 12.42% |
| 2025-06-25 | 36.31 | 37.36 | 0.72 | 1.97% | 36.12 | 37.70 | 42590 | 15679 | 7.07% |
| 2025-06-24 | 36.98 | 36.64 | -0.43 | -1.16% | 36.33 | 37.20 | 44317 | 16272 | 7.36% |
| 2025-06-23 | 34.80 | 37.07 | 0.99 | 2.74% | 34.62 | 37.88 | 57557 | 20944 | 9.56% |
| 2025-06-20 | 38.43 | 36.08 | -5.42 | -13.06% | 35.65 | 39.78 | 70501 | 25933 | 11.71% |
| 2025-06-19 | 43.80 | 41.50 | 0.51 | 1.24% | 41.22 | 46.70 | 76352 | 33814 | 12.68% |
| 2025-06-18 | 42.30 | 40.99 | -2.60 | -5.96% | 40.54 | 44.73 | 55170 | 23309 | 9.16% |
| 2025-06-17 | 42.57 | 43.59 | -1.18 | -2.64% | 41.69 | 46.50 | 76790 | 33672 | 12.75% |
| 2025-06-16 | 41.53 | 44.77 | 3.87 | 9.46% | 40.31 | 45.96 | 86880 | 37511 | 14.43% |
| 2025-06-13 | 44.89 | 40.90 | -0.91 | -2.18% | 40.80 | 45.93 | 85054 | 37219 | 14.13% |
| 2025-06-12 | 40.24 | 41.81 | 1.57 | 3.90% | 39.03 | 42.08 | 63484 | 25797 | 10.54% |
| 2025-06-11 | 41.51 | 40.24 | -2.07 | -4.89% | 39.65 | 42.31 | 64357 | 26113 | 10.69% |
| 2025-06-10 | 42.97 | 42.31 | -1.12 | -2.58% | 41.88 | 45.57 | 57139 | 24782 | 9.49% |
| 2025-06-09 | 41.91 | 43.43 | 2.08 | 5.03% | 41.13 | 43.97 | 60052 | 25596 | 9.97% |