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 | 46.24 | 46.00 | -1.86 | -3.89% | 45.30 | 47.55 | 23596 | 10853 | 3.28% |
| 2025-09-12 | 49.75 | 47.86 | -0.44 | -0.91% | 47.80 | 50.46 | 31446 | 15330 | 4.37% |
| 2025-09-11 | 46.39 | 48.30 | 1.79 | 3.85% | 45.51 | 49.17 | 31027 | 14631 | 4.31% |
| 2025-09-10 | 44.86 | 46.51 | 1.93 | 4.33% | 44.58 | 46.68 | 24203 | 11093 | 3.36% |
| 2025-09-09 | 45.10 | 44.58 | -0.53 | -1.17% | 44.10 | 45.26 | 10960 | 4887 | 1.52% |
| 2025-09-08 | 44.88 | 45.11 | -0.14 | -0.31% | 44.31 | 45.62 | 12601 | 5684 | 1.75% |
| 2025-09-05 | 44.11 | 45.25 | 1.35 | 3.08% | 43.11 | 45.45 | 15984 | 7120 | 2.22% |
| 2025-09-04 | 44.64 | 43.90 | -0.58 | -1.30% | 43.06 | 45.22 | 18317 | 8138 | 2.54% |
| 2025-09-03 | 46.68 | 44.48 | -1.75 | -3.79% | 44.10 | 47.53 | 17409 | 7945 | 2.42% |
| 2025-09-02 | 48.48 | 46.23 | -2.65 | -5.42% | 45.85 | 49.21 | 27056 | 12671 | 3.76% |
| 2025-09-01 | 49.87 | 48.88 | -0.25 | -0.51% | 48.08 | 50.41 | 18172 | 8905 | 2.52% |
| 2025-08-29 | 49.48 | 49.13 | -0.96 | -1.92% | 48.76 | 50.55 | 21262 | 10483 | 2.95% |
| 2025-08-28 | 49.80 | 50.09 | -0.44 | -0.87% | 47.57 | 50.98 | 33091 | 16309 | 4.59% |
| 2025-08-27 | 51.95 | 50.53 | -0.96 | -1.86% | 50.21 | 53.06 | 27158 | 13996 | 3.77% |
| 2025-08-26 | 50.80 | 51.49 | 0.52 | 1.02% | 49.82 | 52.49 | 29364 | 15030 | 4.08% |
| 2025-08-25 | 49.21 | 50.97 | 1.87 | 3.81% | 49.16 | 51.85 | 46743 | 23629 | 6.49% |
| 2025-08-22 | 48.88 | 49.10 | -0.01 | -0.02% | 48.46 | 49.31 | 20928 | 10233 | 2.91% |
| 2025-08-21 | 48.42 | 49.11 | 0.40 | 0.82% | 48.42 | 50.17 | 25328 | 12499 | 3.52% |
| 2025-08-20 | 47.98 | 48.71 | 0.55 | 1.14% | 47.20 | 50.26 | 35665 | 17430 | 4.95% |
| 2025-08-19 | 47.37 | 48.16 | 1.50 | 3.21% | 46.42 | 49.00 | 31527 | 15083 | 4.38% |
| 2025-08-18 | 46.03 | 46.66 | 0.88 | 1.92% | 45.57 | 47.77 | 21854 | 10173 | 3.03% |
| 2025-08-15 | 46.05 | 45.78 | -0.21 | -0.46% | 45.72 | 46.44 | 20433 | 9397 | 2.84% |
| 2025-08-14 | 47.64 | 45.99 | -1.89 | -3.95% | 45.88 | 48.00 | 28400 | 13326 | 3.94% |
| 2025-08-13 | 47.31 | 47.88 | 0.31 | 0.65% | 47.05 | 48.48 | 18544 | 8835 | 2.57% |
| 2025-08-12 | 46.60 | 47.57 | 0.91 | 1.95% | 46.20 | 48.48 | 25858 | 12240 | 3.59% |
| 2025-08-11 | 46.01 | 46.66 | 0.46 | 1.00% | 45.32 | 47.36 | 25857 | 12020 | 3.59% |
| 2025-08-08 | 46.93 | 46.20 | -1.50 | -3.14% | 46.11 | 48.80 | 35052 | 16407 | 4.87% |
| 2025-08-07 | 47.38 | 47.70 | 1.93 | 4.22% | 46.50 | 48.88 | 59893 | 28426 | 8.32% |
| 2025-08-06 | 44.28 | 45.77 | 1.78 | 4.05% | 43.81 | 46.89 | 44486 | 20177 | 6.18% |
| 2025-08-05 | 43.50 | 43.99 | 0.59 | 1.36% | 43.03 | 44.45 | 21780 | 9501 | 3.02% |
| 2025-08-04 | 43.00 | 43.40 | 0.26 | 0.60% | 42.64 | 43.67 | 16250 | 7028 | 2.26% |
| 2025-08-01 | 41.60 | 43.14 | 1.54 | 3.70% | 41.60 | 43.40 | 26147 | 11163 | 3.63% |
| 2025-07-31 | 41.40 | 41.60 | -0.01 | -0.02% | 41.01 | 42.77 | 15081 | 6347 | 2.09% |
| 2025-07-30 | 42.16 | 41.61 | -0.61 | -1.44% | 41.30 | 42.18 | 11350 | 4733 | 1.58% |
| 2025-07-29 | 42.43 | 42.22 | -0.09 | -0.21% | 41.36 | 42.54 | 13350 | 5590 | 1.85% |
| 2025-07-28 | 42.93 | 42.31 | -0.47 | -1.10% | 42.24 | 42.95 | 12118 | 5142 | 1.68% |
| 2025-07-25 | 42.10 | 42.78 | 0.70 | 1.66% | 41.85 | 43.46 | 16302 | 6955 | 2.26% |
| 2025-07-24 | 41.98 | 42.08 | 0.10 | 0.24% | 41.53 | 42.49 | 10389 | 4378 | 1.44% |
| 2025-07-23 | 42.54 | 41.98 | -0.71 | -1.66% | 41.81 | 42.90 | 15949 | 6751 | 2.21% |
| 2025-07-22 | 41.90 | 42.69 | 0.58 | 1.38% | 41.72 | 43.48 | 23306 | 9867 | 3.24% |
| 2025-07-21 | 42.01 | 42.11 | -0.13 | -0.31% | 41.89 | 42.57 | 11568 | 4882 | 1.61% |
| 2025-07-18 | 42.52 | 42.24 | -0.52 | -1.22% | 42.02 | 42.84 | 12561 | 5324 | 1.74% |
| 2025-07-17 | 42.28 | 42.76 | 0.47 | 1.11% | 42.00 | 42.84 | 16160 | 6849 | 2.24% |
| 2025-07-16 | 43.30 | 42.29 | -1.27 | -2.92% | 42.25 | 43.58 | 17498 | 7460 | 2.43% |
| 2025-07-15 | 43.00 | 43.56 | 0.30 | 0.69% | 42.26 | 43.68 | 23151 | 9950 | 3.21% |
| 2025-07-14 | 43.80 | 43.26 | -0.78 | -1.77% | 42.52 | 44.57 | 36464 | 15752 | 5.06% |
| 2025-07-11 | 41.81 | 44.04 | 2.06 | 4.91% | 41.41 | 45.55 | 54712 | 23816 | 7.60% |
| 2025-07-10 | 41.65 | 41.98 | 0.14 | 0.33% | 41.12 | 42.58 | 18224 | 7631 | 2.53% |
| 2025-07-09 | 41.43 | 41.84 | 0.24 | 0.58% | 41.03 | 42.35 | 22347 | 9348 | 3.10% |
| 2025-07-08 | 41.30 | 41.60 | 0.30 | 0.73% | 40.95 | 42.32 | 21626 | 8980 | 3.00% |
| 2025-07-07 | 39.90 | 41.30 | 1.12 | 2.79% | 39.70 | 41.47 | 16624 | 6799 | 2.31% |
| 2025-07-04 | 40.37 | 40.18 | -0.02 | -0.05% | 40.08 | 40.97 | 13408 | 5440 | 1.86% |
| 2025-07-03 | 40.17 | 40.20 | 0.02 | 0.05% | 39.85 | 40.37 | 6817 | 2737 | 0.95% |
| 2025-07-02 | 40.50 | 40.18 | -0.21 | -0.52% | 39.70 | 40.59 | 10187 | 4078 | 1.41% |
| 2025-07-01 | 41.48 | 40.39 | -1.09 | -2.63% | 40.23 | 41.50 | 15623 | 6350 | 2.17% |
| 2025-06-30 | 41.81 | 41.48 | -0.26 | -0.62% | 41.30 | 41.88 | 20805 | 8639 | 2.89% |
| 2025-06-27 | 41.40 | 41.74 | 0.00 | 0.00% | 40.94 | 42.10 | 23378 | 9717 | 3.25% |
| 2025-06-26 | 41.06 | 41.74 | 0.91 | 2.23% | 40.51 | 42.50 | 32728 | 13598 | 4.54% |
| 2025-06-25 | 40.01 | 40.83 | 0.36 | 0.89% | 39.88 | 40.83 | 20368 | 8226 | 2.83% |
| 2025-06-24 | 39.19 | 40.47 | 1.28 | 3.27% | 39.03 | 41.20 | 24474 | 9880 | 3.40% |
| 2025-06-23 | 38.00 | 39.19 | 0.77 | 2.00% | 38.00 | 39.55 | 14619 | 5679 | 2.03% |
| 2025-06-20 | 38.79 | 38.42 | -0.66 | -1.69% | 38.01 | 39.19 | 18252 | 7046 | 2.53% |
| 2025-06-19 | 41.85 | 39.08 | -2.04 | -4.96% | 39.02 | 41.95 | 33365 | 13350 | 4.63% |
| 2025-06-18 | 39.89 | 41.12 | 1.64 | 4.15% | 39.89 | 44.59 | 47166 | 19648 | 6.55% |
| 2025-06-17 | 39.49 | 39.48 | -0.14 | -0.35% | 38.83 | 39.76 | 16915 | 6642 | 2.35% |
| 2025-06-16 | 37.81 | 39.62 | 1.52 | 3.99% | 37.81 | 40.01 | 24959 | 9815 | 3.47% |
| 2025-06-13 | 38.40 | 38.10 | -0.49 | -1.27% | 37.85 | 39.65 | 19794 | 7655 | 2.75% |
| 2025-06-12 | 38.45 | 38.59 | 0.01 | 0.03% | 38.18 | 38.94 | 11827 | 4570 | 1.64% |
| 2025-06-11 | 38.75 | 38.58 | 0.14 | 0.36% | 38.46 | 39.00 | 18533 | 7177 | 2.57% |
| 2025-06-10 | 38.89 | 38.44 | -0.51 | -1.31% | 37.43 | 39.16 | 23406 | 8927 | 3.25% |
| 2025-06-09 | 38.96 | 38.95 | -0.34 | -0.87% | 38.20 | 39.43 | 25846 | 10031 | 3.59% |