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 | 43.65 | 44.55 | 1.03 | 2.37% | 43.21 | 44.58 | 28053 | 12323 | 5.60% |
| 2025-09-15 | 44.22 | 43.52 | -0.93 | -2.09% | 43.45 | 44.34 | 24455 | 10697 | 4.88% |
| 2025-09-12 | 44.00 | 44.45 | 0.03 | 0.07% | 43.85 | 45.26 | 42167 | 18777 | 8.41% |
| 2025-09-11 | 43.23 | 44.42 | 1.56 | 3.64% | 42.77 | 44.56 | 39373 | 17150 | 7.85% |
| 2025-09-10 | 42.79 | 42.86 | 0.17 | 0.40% | 42.60 | 43.39 | 22494 | 9673 | 4.49% |
| 2025-09-09 | 44.25 | 42.69 | -1.85 | -4.15% | 42.56 | 44.60 | 32998 | 14307 | 6.58% |
| 2025-09-08 | 44.88 | 44.54 | -0.42 | -0.93% | 44.22 | 44.90 | 22922 | 10193 | 4.57% |
| 2025-09-05 | 44.79 | 44.96 | 0.17 | 0.38% | 43.84 | 44.97 | 28233 | 12576 | 5.63% |
| 2025-09-04 | 44.00 | 44.79 | 0.94 | 2.14% | 43.45 | 45.29 | 35187 | 15606 | 7.02% |
| 2025-09-03 | 45.06 | 43.85 | -1.20 | -2.66% | 43.76 | 45.20 | 30706 | 13628 | 6.13% |
| 2025-09-02 | 47.38 | 45.05 | -2.92 | -6.09% | 44.86 | 47.43 | 59332 | 27217 | 11.84% |
| 2025-09-01 | 47.00 | 47.97 | 1.48 | 3.18% | 47.00 | 48.86 | 65135 | 31136 | 12.99% |
| 2025-08-29 | 47.42 | 46.49 | -0.93 | -1.96% | 46.02 | 47.71 | 46275 | 21653 | 9.23% |
| 2025-08-28 | 46.56 | 47.42 | 0.75 | 1.61% | 45.01 | 47.60 | 66220 | 30817 | 13.21% |
| 2025-08-27 | 49.25 | 46.67 | -2.23 | -4.56% | 46.67 | 49.49 | 73153 | 35408 | 14.59% |
| 2025-08-26 | 49.00 | 48.90 | -0.41 | -0.83% | 48.23 | 50.56 | 69086 | 34275 | 13.78% |
| 2025-08-25 | 48.92 | 49.31 | 0.32 | 0.65% | 48.63 | 50.23 | 74865 | 36870 | 14.93% |
| 2025-08-22 | 47.60 | 48.99 | 0.34 | 0.70% | 47.35 | 49.31 | 65192 | 31700 | 13.00% |
| 2025-08-21 | 50.25 | 48.65 | -1.18 | -2.37% | 48.31 | 51.54 | 92749 | 46465 | 18.50% |
| 2025-08-20 | 49.96 | 49.83 | -0.63 | -1.25% | 49.00 | 50.10 | 67318 | 33407 | 13.43% |
| 2025-08-19 | 49.00 | 50.46 | 1.22 | 2.48% | 48.23 | 50.55 | 128828 | 63830 | 25.70% |
| 2025-08-18 | 48.89 | 49.24 | 0.74 | 1.53% | 48.03 | 49.60 | 106962 | 52357 | 21.34% |
| 2025-08-15 | 46.49 | 48.50 | 1.69 | 3.61% | 46.11 | 48.68 | 100525 | 48028 | 20.05% |
| 2025-08-14 | 47.67 | 46.81 | -0.90 | -1.89% | 46.77 | 48.76 | 84912 | 40575 | 16.94% |
| 2025-08-13 | 49.00 | 47.71 | -1.29 | -2.63% | 47.42 | 49.16 | 100166 | 48090 | 19.98% |
| 2025-08-12 | 48.30 | 49.00 | -0.02 | -0.04% | 48.00 | 50.98 | 117889 | 58305 | 23.52% |
| 2025-08-11 | 47.18 | 49.02 | 1.59 | 3.35% | 46.89 | 49.90 | 118337 | 57535 | 23.61% |
| 2025-08-08 | 46.97 | 47.43 | 0.43 | 0.91% | 45.75 | 48.00 | 97602 | 46186 | 19.47% |
| 2025-08-07 | 45.61 | 47.00 | 1.13 | 2.46% | 45.61 | 47.29 | 91861 | 42985 | 18.33% |
| 2025-08-06 | 45.15 | 45.87 | 0.54 | 1.19% | 44.95 | 46.08 | 45930 | 20947 | 9.16% |
| 2025-08-05 | 44.74 | 45.33 | 0.59 | 1.32% | 44.28 | 45.43 | 40710 | 18307 | 8.12% |
| 2025-08-04 | 44.23 | 44.74 | 0.03 | 0.07% | 44.06 | 44.75 | 22529 | 10027 | 4.49% |
| 2025-08-01 | 44.60 | 44.71 | 0.13 | 0.29% | 43.87 | 44.93 | 36222 | 16084 | 7.23% |
| 2025-07-31 | 43.98 | 44.58 | 0.33 | 0.75% | 43.98 | 44.85 | 36559 | 16305 | 7.29% |
| 2025-07-30 | 46.49 | 44.25 | -2.33 | -5.00% | 43.80 | 46.49 | 72881 | 32815 | 14.54% |
| 2025-07-29 | 47.15 | 46.58 | -0.58 | -1.23% | 46.18 | 47.15 | 48190 | 22394 | 9.61% |
| 2025-07-28 | 46.59 | 47.16 | 0.64 | 1.38% | 45.88 | 47.17 | 56002 | 26088 | 11.17% |
| 2025-07-25 | 45.97 | 46.52 | 0.44 | 0.95% | 45.51 | 46.75 | 57414 | 26549 | 11.45% |
| 2025-07-24 | 45.50 | 46.08 | 0.53 | 1.16% | 45.11 | 46.08 | 45293 | 20698 | 9.04% |
| 2025-07-23 | 45.27 | 45.55 | -0.15 | -0.33% | 45.27 | 46.31 | 49851 | 22812 | 9.94% |
| 2025-07-22 | 47.48 | 45.70 | -1.78 | -3.75% | 45.25 | 47.48 | 85271 | 39155 | 17.01% |
| 2025-07-21 | 46.72 | 47.48 | 0.76 | 1.63% | 46.31 | 47.94 | 76933 | 36379 | 15.35% |
| 2025-07-18 | 46.80 | 46.72 | -0.26 | -0.55% | 46.56 | 47.31 | 69492 | 32573 | 13.86% |
| 2025-07-17 | 46.81 | 46.98 | 0.19 | 0.41% | 46.63 | 47.38 | 68569 | 32231 | 13.68% |
| 2025-07-16 | 47.55 | 46.79 | -0.76 | -1.60% | 46.51 | 47.55 | 73567 | 34527 | 14.68% |
| 2025-07-15 | 49.18 | 47.55 | -1.64 | -3.33% | 46.87 | 49.18 | 107532 | 51271 | 21.45% |
| 2025-07-14 | 50.60 | 49.19 | -2.19 | -4.26% | 48.17 | 50.63 | 133588 | 65415 | 26.65% |
| 2025-07-11 | 48.01 | 51.38 | 3.12 | 6.46% | 47.31 | 52.50 | 218580 | 108956 | 43.60% |
| 2025-07-10 | 50.10 | 48.26 | -4.91 | -9.23% | 47.47 | 50.99 | 223373 | 109694 | 44.56% |
| 2025-07-09 | 51.82 | 53.17 | 2.87 | 5.71% | 50.57 | 55.55 | 312965 | 166039 | 62.43% |
| 2025-07-08 | 49.06 | 50.30 | -0.92 | -1.80% | 47.11 | 52.12 | 272320 | 134648 | 54.32% |
| 2025-07-07 | 42.42 | 51.22 | 8.54 | 20.01% | 42.41 | 51.22 | 267586 | 130669 | 53.38% |
| 2025-07-04 | 42.53 | 42.68 | 0.16 | 0.38% | 41.08 | 43.43 | 91914 | 38982 | 18.75% |
| 2025-07-03 | 40.79 | 42.52 | 1.47 | 3.58% | 40.70 | 43.50 | 77458 | 32448 | 15.80% |
| 2025-07-02 | 41.89 | 41.05 | -1.10 | -2.61% | 40.56 | 42.14 | 48247 | 19828 | 9.84% |
| 2025-07-01 | 43.78 | 42.15 | -1.63 | -3.72% | 41.73 | 43.78 | 74847 | 31713 | 15.27% |
| 2025-06-30 | 44.23 | 43.78 | 0.18 | 0.41% | 43.28 | 44.33 | 69405 | 30335 | 14.16% |
| 2025-06-27 | 44.25 | 43.60 | -0.83 | -1.87% | 43.50 | 45.97 | 115330 | 51255 | 23.53% |
| 2025-06-26 | 43.73 | 44.43 | 0.31 | 0.70% | 42.92 | 45.10 | 127290 | 56430 | 25.97% |
| 2025-06-25 | 41.99 | 44.12 | 1.71 | 4.03% | 41.99 | 44.80 | 124894 | 54412 | 25.48% |
| 2025-06-24 | 41.31 | 42.41 | 1.23 | 2.99% | 40.73 | 42.76 | 74418 | 31247 | 15.18% |
| 2025-06-23 | 38.89 | 41.18 | 1.93 | 4.92% | 38.13 | 41.62 | 77090 | 31474 | 15.73% |
| 2025-06-20 | 40.52 | 39.25 | -1.85 | -4.50% | 38.38 | 40.96 | 72888 | 28703 | 14.87% |
| 2025-06-19 | 43.80 | 41.10 | -3.27 | -7.37% | 40.82 | 44.15 | 104086 | 43864 | 21.23% |
| 2025-06-18 | 42.62 | 44.37 | 1.04 | 2.40% | 42.25 | 45.11 | 139923 | 61608 | 28.54% |
| 2025-06-17 | 42.52 | 43.33 | 0.67 | 1.57% | 41.54 | 44.00 | 147322 | 63540 | 30.05% |
| 2025-06-16 | 41.00 | 42.66 | 2.88 | 7.24% | 40.13 | 43.60 | 132790 | 56258 | 27.09% |
| 2025-06-13 | 40.54 | 39.78 | -1.22 | -2.98% | 39.58 | 41.50 | 42108 | 16939 | 8.59% |
| 2025-06-12 | 39.44 | 41.00 | 1.00 | 2.50% | 39.44 | 41.45 | 66271 | 27014 | 13.52% |
| 2025-06-11 | 39.98 | 40.00 | 0.15 | 0.38% | 39.33 | 40.87 | 40318 | 16214 | 8.22% |
| 2025-06-10 | 40.70 | 39.85 | -0.89 | -2.18% | 39.02 | 40.70 | 44592 | 17752 | 9.10% |
| 2025-06-09 | 40.93 | 40.74 | -0.15 | -0.37% | 40.34 | 41.45 | 41796 | 17051 | 8.53% |