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 | 47.12 | 47.50 | 0.68 | 1.45% | 46.97 | 48.28 | 53378 | 25476 | 2.80% |
| 2025-09-12 | 47.05 | 46.82 | -0.39 | -0.83% | 46.76 | 47.65 | 44597 | 21048 | 2.34% |
| 2025-09-11 | 46.22 | 47.21 | 0.68 | 1.46% | 45.75 | 47.50 | 47223 | 22124 | 2.47% |
| 2025-09-10 | 45.55 | 46.53 | 0.99 | 2.17% | 45.41 | 47.50 | 48461 | 22482 | 2.54% |
| 2025-09-09 | 46.72 | 45.54 | -1.61 | -3.41% | 45.40 | 47.30 | 38599 | 17802 | 2.02% |
| 2025-09-08 | 46.22 | 47.15 | 0.85 | 1.84% | 46.22 | 47.25 | 38006 | 17806 | 1.99% |
| 2025-09-05 | 45.73 | 46.30 | 0.67 | 1.47% | 45.15 | 46.45 | 36655 | 16864 | 1.92% |
| 2025-09-04 | 45.85 | 45.63 | -0.34 | -0.74% | 44.77 | 47.27 | 44792 | 20611 | 2.35% |
| 2025-09-03 | 46.89 | 45.97 | -0.91 | -1.94% | 45.86 | 47.78 | 45837 | 21401 | 2.40% |
| 2025-09-02 | 48.00 | 46.88 | -1.29 | -2.68% | 46.15 | 48.02 | 58471 | 27461 | 3.06% |
| 2025-09-01 | 48.70 | 48.17 | -0.56 | -1.15% | 47.67 | 49.08 | 52369 | 25255 | 2.74% |
| 2025-08-29 | 49.15 | 48.73 | -0.42 | -0.85% | 48.25 | 49.66 | 48563 | 23623 | 2.54% |
| 2025-08-28 | 48.68 | 49.15 | 0.47 | 0.97% | 47.00 | 49.57 | 80894 | 39242 | 4.24% |
| 2025-08-27 | 50.00 | 48.68 | -0.98 | -1.97% | 48.68 | 51.74 | 101136 | 51005 | 5.30% |
| 2025-08-26 | 49.37 | 49.66 | -0.35 | -0.70% | 48.86 | 50.51 | 83422 | 41531 | 4.37% |
| 2025-08-25 | 48.79 | 50.01 | 1.01 | 2.06% | 48.50 | 50.81 | 93735 | 46473 | 4.91% |
| 2025-08-22 | 48.30 | 49.00 | 0.58 | 1.20% | 48.20 | 49.70 | 75073 | 36864 | 3.93% |
| 2025-08-21 | 48.97 | 48.42 | -0.67 | -1.36% | 48.00 | 49.86 | 84842 | 41660 | 4.44% |
| 2025-08-20 | 48.36 | 49.09 | 0.79 | 1.64% | 47.80 | 49.94 | 95134 | 46595 | 4.98% |
| 2025-08-19 | 48.17 | 48.30 | -0.35 | -0.72% | 47.55 | 48.96 | 71765 | 34621 | 3.76% |
| 2025-08-18 | 46.46 | 48.65 | 2.20 | 4.74% | 46.38 | 48.98 | 122536 | 58611 | 6.42% |
| 2025-08-15 | 45.61 | 46.45 | 0.29 | 0.63% | 45.54 | 46.77 | 69581 | 32222 | 3.64% |
| 2025-08-14 | 45.33 | 46.16 | 0.85 | 1.88% | 44.50 | 47.18 | 101048 | 46481 | 5.29% |
| 2025-08-13 | 45.52 | 45.31 | -0.28 | -0.61% | 44.88 | 45.67 | 47898 | 21649 | 2.51% |
| 2025-08-12 | 45.60 | 45.59 | -0.05 | -0.11% | 45.08 | 45.77 | 33171 | 15071 | 1.74% |
| 2025-08-11 | 44.56 | 45.64 | 1.45 | 3.28% | 44.30 | 46.18 | 62996 | 28654 | 3.30% |
| 2025-08-08 | 45.39 | 44.19 | -0.98 | -2.17% | 44.03 | 45.39 | 37346 | 16585 | 1.96% |
| 2025-08-07 | 44.94 | 45.17 | 0.25 | 0.56% | 44.71 | 45.79 | 47399 | 21472 | 2.48% |
| 2025-08-06 | 44.40 | 44.92 | 0.33 | 0.74% | 44.02 | 45.00 | 37219 | 16629 | 1.95% |
| 2025-08-05 | 44.42 | 44.59 | -0.01 | -0.02% | 44.31 | 44.78 | 26958 | 12006 | 1.41% |
| 2025-08-04 | 43.80 | 44.60 | 0.60 | 1.36% | 43.20 | 44.63 | 32703 | 14422 | 1.71% |
| 2025-08-01 | 43.80 | 44.00 | 0.16 | 0.36% | 43.38 | 44.12 | 25013 | 10944 | 1.31% |
| 2025-07-31 | 43.55 | 43.84 | 0.15 | 0.34% | 43.50 | 44.34 | 33979 | 14941 | 1.78% |
| 2025-07-30 | 44.69 | 43.69 | -0.97 | -2.17% | 43.56 | 44.69 | 45845 | 20200 | 2.40% |
| 2025-07-29 | 45.50 | 44.66 | -1.10 | -2.40% | 44.25 | 45.74 | 54686 | 24453 | 2.86% |
| 2025-07-28 | 46.50 | 45.76 | -0.40 | -0.87% | 45.64 | 46.65 | 36270 | 16643 | 1.90% |
| 2025-07-25 | 45.49 | 46.16 | 0.59 | 1.29% | 45.23 | 46.50 | 55193 | 25452 | 2.89% |
| 2025-07-24 | 45.95 | 45.57 | 0.21 | 0.46% | 45.44 | 46.10 | 33308 | 15209 | 1.74% |
| 2025-07-23 | 45.57 | 45.36 | -0.01 | -0.02% | 45.13 | 46.27 | 42866 | 19530 | 2.25% |
| 2025-07-22 | 46.00 | 45.37 | -0.95 | -2.05% | 45.17 | 46.20 | 39014 | 17755 | 2.04% |
| 2025-07-21 | 45.85 | 46.32 | 0.45 | 0.98% | 45.71 | 46.56 | 34613 | 15998 | 1.81% |
| 2025-07-18 | 46.44 | 45.87 | -0.66 | -1.42% | 45.73 | 46.78 | 33649 | 15505 | 1.76% |
| 2025-07-17 | 45.82 | 46.53 | 0.74 | 1.62% | 45.57 | 46.80 | 41838 | 19367 | 2.19% |
| 2025-07-16 | 45.65 | 45.79 | 0.09 | 0.20% | 45.35 | 46.14 | 25536 | 11705 | 1.34% |
| 2025-07-15 | 46.53 | 45.70 | -0.75 | -1.61% | 45.00 | 46.53 | 39578 | 18072 | 2.07% |
| 2025-07-14 | 45.80 | 46.45 | 0.66 | 1.44% | 45.31 | 46.78 | 37078 | 17086 | 1.94% |
| 2025-07-11 | 45.70 | 45.79 | 0.13 | 0.28% | 45.01 | 46.14 | 35812 | 16349 | 1.88% |
| 2025-07-10 | 46.00 | 45.66 | -0.60 | -1.30% | 45.33 | 46.35 | 35570 | 16284 | 1.86% |
| 2025-07-09 | 47.15 | 46.26 | -0.85 | -1.80% | 46.25 | 47.26 | 41271 | 19285 | 2.16% |
| 2025-07-08 | 46.36 | 47.11 | 0.70 | 1.51% | 46.11 | 47.25 | 41437 | 19420 | 2.17% |
| 2025-07-07 | 46.00 | 46.41 | 0.08 | 0.17% | 45.83 | 46.76 | 28665 | 13268 | 1.50% |
| 2025-07-04 | 47.50 | 46.33 | -0.96 | -2.03% | 46.14 | 47.53 | 48742 | 22766 | 2.55% |
| 2025-07-03 | 46.96 | 47.29 | 0.12 | 0.25% | 46.96 | 47.58 | 37055 | 17528 | 1.94% |
| 2025-07-02 | 48.00 | 47.17 | -0.94 | -1.95% | 46.52 | 48.00 | 55496 | 26117 | 2.91% |
| 2025-07-01 | 48.52 | 48.11 | -0.84 | -1.72% | 47.71 | 48.80 | 62862 | 30226 | 3.29% |
| 2025-06-30 | 47.80 | 48.95 | 0.14 | 0.29% | 47.60 | 49.49 | 92035 | 44648 | 4.82% |
| 2025-06-27 | 52.00 | 48.81 | -2.30 | -4.50% | 47.30 | 52.50 | 146136 | 71693 | 7.65% |
| 2025-06-26 | 52.00 | 51.11 | -1.95 | -3.68% | 50.80 | 52.20 | 117385 | 60288 | 6.15% |
| 2025-06-25 | 51.50 | 53.06 | 2.26 | 4.45% | 49.85 | 54.12 | 168238 | 86912 | 8.81% |
| 2025-06-24 | 49.00 | 50.80 | 1.41 | 2.85% | 48.49 | 50.80 | 129010 | 64093 | 6.76% |
| 2025-06-23 | 45.00 | 49.39 | 4.49 | 10.00% | 45.00 | 50.11 | 142086 | 68124 | 7.44% |
| 2025-06-20 | 47.01 | 44.90 | -1.75 | -3.75% | 44.79 | 47.60 | 55814 | 25477 | 2.92% |
| 2025-06-19 | 47.31 | 46.65 | -0.81 | -1.71% | 46.50 | 47.81 | 71860 | 33876 | 3.76% |
| 2025-06-18 | 46.27 | 47.46 | 0.72 | 1.54% | 46.11 | 48.20 | 84592 | 40135 | 4.43% |
| 2025-06-17 | 46.32 | 46.74 | 0.70 | 1.52% | 46.05 | 49.20 | 130061 | 61842 | 6.81% |
| 2025-06-16 | 43.19 | 46.04 | 2.31 | 5.28% | 43.19 | 46.97 | 125934 | 57962 | 6.60% |
| 2025-06-13 | 43.46 | 43.73 | -1.09 | -2.43% | 42.55 | 44.46 | 75174 | 32702 | 3.94% |
| 2025-06-12 | 47.60 | 44.82 | -0.15 | -0.33% | 44.68 | 48.60 | 122208 | 56346 | 6.40% |
| 2025-06-11 | 43.00 | 44.97 | 1.77 | 4.10% | 42.98 | 45.68 | 82220 | 36523 | 4.31% |
| 2025-06-10 | 43.75 | 43.20 | -0.86 | -1.95% | 42.34 | 44.40 | 49538 | 21517 | 2.59% |
| 2025-06-09 | 43.32 | 44.06 | 0.47 | 1.08% | 43.20 | 44.52 | 43332 | 19102 | 2.27% |