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 | 43.60 | 43.56 | 0.06 | 0.14% | 43.47 | 44.28 | 50529 | 22125 | 5.11% |
| 2025-09-15 | 44.08 | 43.50 | -0.58 | -1.32% | 43.20 | 44.20 | 50128 | 21853 | 5.07% |
| 2025-09-12 | 45.00 | 44.08 | -1.42 | -3.12% | 44.05 | 45.12 | 75153 | 33474 | 7.60% |
| 2025-09-11 | 45.00 | 45.50 | 0.56 | 1.25% | 43.82 | 45.92 | 98232 | 44267 | 9.94% |
| 2025-09-10 | 43.15 | 44.94 | 0.68 | 1.54% | 43.15 | 45.52 | 93071 | 41185 | 9.41% |
| 2025-09-09 | 45.35 | 44.26 | 0.27 | 0.61% | 44.12 | 46.78 | 103982 | 47106 | 10.52% |
| 2025-09-08 | 43.90 | 43.99 | -1.06 | -2.35% | 43.00 | 44.39 | 89766 | 39196 | 9.08% |
| 2025-09-05 | 44.38 | 45.05 | -2.15 | -4.56% | 43.03 | 45.97 | 142699 | 63093 | 14.43% |
| 2025-09-04 | 46.00 | 47.20 | 4.24 | 9.87% | 45.79 | 49.80 | 215107 | 102969 | 21.76% |
| 2025-09-03 | 44.95 | 42.96 | -2.15 | -4.77% | 42.81 | 45.59 | 84696 | 37115 | 8.57% |
| 2025-09-02 | 46.06 | 45.11 | -1.49 | -3.20% | 44.85 | 47.84 | 87982 | 40602 | 8.90% |
| 2025-09-01 | 46.89 | 46.60 | -0.29 | -0.62% | 46.28 | 47.79 | 81608 | 38431 | 8.25% |
| 2025-08-29 | 49.61 | 46.89 | -3.56 | -7.06% | 46.18 | 49.88 | 129357 | 61802 | 13.08% |
| 2025-08-28 | 49.58 | 50.45 | 1.76 | 3.61% | 48.05 | 51.03 | 156685 | 78190 | 15.85% |
| 2025-08-27 | 50.18 | 48.69 | -2.46 | -4.81% | 48.30 | 51.70 | 188290 | 93645 | 19.04% |
| 2025-08-26 | 55.00 | 51.15 | -6.05 | -10.58% | 51.06 | 56.06 | 292346 | 155210 | 29.57% |
| 2025-08-25 | 57.01 | 57.20 | 5.58 | 10.81% | 56.88 | 61.94 | 331277 | 196477 | 33.51% |
| 2025-08-22 | 48.00 | 51.62 | 8.60 | 19.99% | 44.50 | 51.62 | 373669 | 179840 | 37.79% |
| 2025-08-21 | 41.04 | 43.02 | 2.05 | 5.00% | 40.63 | 43.36 | 122860 | 51566 | 12.43% |
| 2025-08-20 | 41.65 | 40.97 | -1.10 | -2.61% | 40.11 | 43.30 | 139515 | 57743 | 14.11% |
| 2025-08-19 | 45.25 | 42.07 | -3.93 | -8.54% | 41.81 | 45.60 | 166793 | 72108 | 16.87% |
| 2025-08-18 | 48.27 | 46.00 | -3.20 | -6.50% | 44.28 | 48.27 | 221593 | 102214 | 22.41% |
| 2025-08-15 | 45.20 | 49.20 | 2.75 | 5.92% | 43.00 | 49.20 | 140013 | 65586 | 14.16% |
| 2025-08-14 | 44.76 | 46.45 | 2.14 | 4.83% | 43.53 | 47.60 | 114128 | 52148 | 11.54% |
| 2025-08-13 | 43.67 | 44.31 | 1.71 | 4.01% | 43.02 | 44.58 | 84299 | 37007 | 8.53% |
| 2025-08-12 | 40.00 | 42.60 | 2.70 | 6.77% | 39.07 | 42.88 | 96917 | 39803 | 9.80% |
| 2025-08-11 | 41.90 | 39.90 | -2.27 | -5.38% | 39.11 | 41.90 | 74142 | 29778 | 7.50% |
| 2025-08-08 | 42.42 | 42.17 | -0.44 | -1.03% | 40.46 | 42.98 | 68382 | 28335 | 6.92% |
| 2025-08-07 | 44.34 | 42.61 | -1.44 | -3.27% | 42.38 | 44.34 | 54051 | 23413 | 5.47% |
| 2025-08-06 | 42.90 | 44.05 | 0.85 | 1.97% | 42.86 | 44.27 | 45817 | 20065 | 4.63% |
| 2025-08-05 | 41.79 | 43.20 | 1.21 | 2.88% | 41.55 | 43.78 | 49855 | 21285 | 5.04% |
| 2025-08-04 | 41.40 | 41.99 | 0.35 | 0.84% | 40.29 | 42.24 | 61642 | 25506 | 6.23% |
| 2025-08-01 | 40.80 | 41.64 | 1.70 | 4.26% | 40.01 | 42.28 | 65434 | 27029 | 6.62% |
| 2025-07-31 | 38.52 | 39.94 | 1.64 | 4.28% | 38.10 | 40.22 | 56069 | 22061 | 5.67% |
| 2025-07-30 | 39.01 | 38.30 | -0.67 | -1.72% | 37.71 | 39.03 | 55140 | 21182 | 5.58% |
| 2025-07-29 | 43.61 | 38.97 | -5.00 | -11.37% | 37.61 | 43.87 | 122556 | 49980 | 12.40% |
| 2025-07-28 | 43.65 | 43.97 | 0.32 | 0.73% | 41.93 | 44.76 | 81795 | 35296 | 8.27% |
| 2025-07-25 | 45.09 | 43.65 | -1.44 | -3.19% | 43.50 | 45.52 | 62356 | 27708 | 6.31% |
| 2025-07-24 | 44.96 | 45.09 | 0.13 | 0.29% | 44.80 | 45.69 | 25953 | 11741 | 2.62% |
| 2025-07-23 | 45.56 | 44.96 | -0.61 | -1.34% | 44.77 | 47.50 | 37538 | 17277 | 3.80% |
| 2025-07-22 | 46.78 | 45.57 | -1.21 | -2.59% | 45.35 | 47.30 | 28079 | 12923 | 2.84% |
| 2025-07-21 | 45.66 | 46.78 | 0.78 | 1.70% | 44.74 | 47.10 | 39306 | 18238 | 3.98% |
| 2025-07-18 | 46.50 | 46.00 | 0.00 | 0.00% | 45.59 | 47.20 | 30750 | 14243 | 3.11% |
| 2025-07-17 | 47.13 | 46.00 | -1.39 | -2.93% | 45.58 | 47.38 | 37555 | 17397 | 3.80% |
| 2025-07-16 | 46.73 | 47.39 | 0.74 | 1.59% | 46.38 | 47.99 | 28834 | 13645 | 2.92% |
| 2025-07-15 | 47.83 | 46.65 | -0.70 | -1.48% | 45.85 | 47.83 | 19980 | 9328 | 2.02% |
| 2025-07-14 | 48.00 | 47.35 | -0.48 | -1.00% | 46.76 | 48.75 | 20662 | 9804 | 2.09% |
| 2025-07-11 | 47.89 | 47.83 | -0.06 | -0.13% | 47.10 | 47.97 | 17993 | 8568 | 1.82% |
| 2025-07-10 | 47.39 | 47.89 | 0.13 | 0.27% | 47.19 | 48.20 | 27034 | 12921 | 2.73% |
| 2025-07-09 | 48.96 | 47.76 | -1.20 | -2.45% | 46.00 | 49.33 | 42378 | 20309 | 4.29% |
| 2025-07-08 | 49.33 | 48.96 | -0.19 | -0.39% | 48.50 | 49.98 | 23069 | 11313 | 2.33% |
| 2025-07-07 | 49.39 | 49.15 | -0.23 | -0.47% | 48.40 | 49.85 | 21308 | 10459 | 2.16% |
| 2025-07-04 | 50.00 | 49.38 | -0.69 | -1.38% | 49.20 | 50.25 | 19686 | 9759 | 1.99% |
| 2025-07-03 | 48.50 | 50.07 | 1.57 | 3.24% | 47.58 | 50.88 | 51098 | 25260 | 5.17% |
| 2025-07-02 | 48.83 | 48.50 | -0.51 | -1.04% | 48.32 | 49.45 | 22419 | 10966 | 2.27% |
| 2025-07-01 | 48.62 | 49.01 | 0.13 | 0.27% | 47.35 | 49.15 | 28249 | 13676 | 2.86% |
| 2025-06-30 | 48.85 | 48.88 | 0.68 | 1.41% | 48.09 | 49.90 | 31017 | 15179 | 3.14% |
| 2025-06-27 | 48.88 | 48.20 | -0.18 | -0.37% | 47.65 | 48.88 | 19315 | 9298 | 1.95% |
| 2025-06-26 | 48.80 | 48.38 | -0.01 | -0.02% | 47.70 | 49.46 | 30818 | 14973 | 3.12% |
| 2025-06-25 | 47.00 | 48.39 | 1.50 | 3.20% | 47.00 | 49.50 | 50063 | 24240 | 5.06% |
| 2025-06-24 | 46.60 | 46.89 | 0.58 | 1.25% | 46.50 | 47.88 | 27512 | 13008 | 2.78% |
| 2025-06-23 | 45.93 | 46.31 | -0.07 | -0.15% | 45.46 | 46.64 | 17538 | 8098 | 1.77% |
| 2025-06-20 | 44.41 | 46.38 | 1.98 | 4.46% | 44.41 | 47.30 | 47003 | 21733 | 4.75% |
| 2025-06-19 | 46.65 | 44.40 | -2.26 | -4.84% | 43.55 | 46.80 | 42630 | 19210 | 5.24% |
| 2025-06-18 | 46.95 | 46.66 | -0.32 | -0.68% | 46.22 | 47.58 | 18667 | 8763 | 2.29% |
| 2025-06-17 | 47.10 | 46.98 | -0.12 | -0.25% | 46.20 | 47.56 | 24878 | 11666 | 3.06% |
| 2025-06-16 | 48.70 | 47.10 | -1.02 | -2.12% | 46.59 | 48.70 | 24416 | 11541 | 3.00% |
| 2025-06-13 | 48.62 | 48.12 | -0.53 | -1.09% | 47.50 | 49.14 | 26524 | 12774 | 3.26% |
| 2025-06-12 | 50.00 | 48.65 | -1.38 | -2.76% | 48.49 | 50.00 | 35084 | 17275 | 4.31% |
| 2025-06-11 | 49.40 | 50.03 | 0.52 | 1.05% | 48.70 | 51.45 | 51232 | 25771 | 6.30% |
| 2025-06-10 | 49.17 | 49.51 | 0.35 | 0.71% | 48.80 | 50.31 | 28951 | 14323 | 3.56% |
| 2025-06-09 | 49.04 | 49.16 | 0.08 | 0.16% | 48.49 | 50.11 | 29200 | 14394 | 3.59% |