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 | 46.00 | 51.63 | 5.34 | 11.54% | 45.50 | 51.90 | 88370 | 43010 | 11.26% |
| 2025-09-15 | 47.37 | 46.29 | -1.49 | -3.12% | 45.84 | 47.73 | 37135 | 17232 | 4.73% |
| 2025-09-12 | 48.00 | 47.78 | -0.22 | -0.46% | 47.20 | 48.70 | 37330 | 17849 | 4.76% |
| 2025-09-11 | 46.45 | 48.00 | 1.55 | 3.34% | 45.89 | 48.75 | 48157 | 22917 | 6.13% |
| 2025-09-10 | 46.78 | 46.45 | -0.43 | -0.92% | 46.14 | 47.66 | 31858 | 14901 | 4.06% |
| 2025-09-09 | 48.15 | 46.88 | -1.27 | -2.64% | 46.16 | 48.35 | 29460 | 13849 | 3.75% |
| 2025-09-08 | 46.34 | 48.15 | 1.80 | 3.88% | 45.81 | 48.70 | 44419 | 21223 | 5.66% |
| 2025-09-05 | 45.64 | 46.35 | 0.72 | 1.58% | 45.51 | 46.87 | 43617 | 20143 | 5.56% |
| 2025-09-04 | 47.00 | 45.63 | -1.38 | -2.94% | 44.70 | 48.00 | 54764 | 25267 | 6.98% |
| 2025-09-03 | 48.17 | 47.01 | -1.99 | -4.06% | 46.45 | 49.80 | 76448 | 36572 | 9.74% |
| 2025-09-02 | 52.26 | 49.00 | -2.29 | -4.46% | 48.16 | 57.23 | 115804 | 59906 | 14.75% |
| 2025-09-01 | 51.91 | 51.29 | 0.27 | 0.53% | 49.31 | 52.80 | 73534 | 37461 | 9.37% |
| 2025-08-29 | 50.92 | 51.02 | 0.07 | 0.14% | 50.13 | 52.28 | 61119 | 31247 | 7.79% |
| 2025-08-28 | 47.20 | 50.95 | 2.76 | 5.73% | 47.20 | 51.84 | 73859 | 36821 | 9.41% |
| 2025-08-27 | 49.36 | 48.19 | -1.17 | -2.37% | 48.19 | 50.52 | 52541 | 25909 | 6.69% |
| 2025-08-26 | 49.80 | 49.36 | -1.56 | -3.06% | 48.00 | 50.50 | 73552 | 36160 | 9.34% |
| 2025-08-25 | 48.75 | 50.92 | 2.23 | 4.58% | 48.75 | 51.50 | 61082 | 30872 | 7.76% |
| 2025-08-22 | 47.00 | 48.69 | 0.51 | 1.06% | 46.09 | 49.17 | 60540 | 28875 | 7.69% |
| 2025-08-21 | 49.38 | 48.18 | -1.32 | -2.67% | 47.59 | 49.70 | 46232 | 22336 | 5.87% |
| 2025-08-20 | 48.70 | 49.50 | 0.39 | 0.79% | 47.54 | 49.95 | 45593 | 22315 | 5.79% |
| 2025-08-19 | 48.76 | 49.11 | 0.07 | 0.14% | 47.00 | 49.38 | 63170 | 30581 | 8.03% |
| 2025-08-18 | 48.79 | 49.04 | 0.05 | 0.10% | 48.23 | 50.00 | 69020 | 33915 | 8.77% |
| 2025-08-15 | 47.50 | 48.99 | 1.00 | 2.08% | 47.00 | 49.30 | 67715 | 32598 | 8.60% |
| 2025-08-14 | 50.63 | 47.99 | -3.03 | -5.94% | 47.90 | 51.50 | 93021 | 45523 | 11.82% |
| 2025-08-13 | 50.95 | 51.02 | 0.04 | 0.08% | 50.00 | 52.39 | 79832 | 40895 | 10.14% |
| 2025-08-12 | 50.40 | 50.98 | -0.62 | -1.20% | 48.50 | 51.46 | 91337 | 46204 | 11.60% |
| 2025-08-11 | 45.66 | 51.60 | 7.16 | 16.11% | 45.57 | 51.60 | 139947 | 69496 | 17.78% |
| 2025-08-08 | 44.80 | 44.44 | -0.66 | -1.46% | 44.11 | 46.10 | 58968 | 26544 | 7.49% |
| 2025-08-07 | 45.01 | 45.10 | -0.14 | -0.31% | 43.81 | 45.58 | 57923 | 25903 | 7.36% |
| 2025-08-06 | 43.08 | 45.24 | 1.81 | 4.17% | 42.34 | 45.80 | 91393 | 40560 | 11.61% |
| 2025-08-05 | 42.50 | 43.43 | 1.65 | 3.95% | 42.14 | 44.98 | 109169 | 47776 | 13.87% |
| 2025-08-04 | 42.00 | 41.78 | -0.19 | -0.45% | 40.00 | 42.50 | 76678 | 31907 | 9.74% |
| 2025-08-01 | 40.13 | 41.97 | 1.47 | 3.63% | 40.13 | 42.71 | 120512 | 50127 | 15.31% |
| 2025-07-31 | 42.24 | 40.50 | -1.22 | -2.92% | 40.25 | 43.00 | 122029 | 50613 | 15.50% |
| 2025-07-30 | 44.53 | 41.72 | -2.39 | -5.42% | 40.23 | 44.77 | 180243 | 74796 | 22.90% |
| 2025-07-29 | 44.73 | 44.11 | -0.19 | -0.43% | 42.07 | 45.30 | 165939 | 72722 | 21.08% |
| 2025-07-28 | 42.84 | 44.30 | 5.24 | 13.42% | 41.08 | 44.48 | 167023 | 71415 | 21.22% |
| 2025-07-25 | 34.60 | 39.06 | 4.61 | 13.38% | 34.20 | 39.58 | 105175 | 39431 | 13.36% |
| 2025-07-24 | 34.33 | 34.45 | 0.12 | 0.35% | 34.01 | 34.76 | 19130 | 6568 | 2.43% |
| 2025-07-23 | 34.61 | 34.33 | -0.28 | -0.81% | 33.90 | 34.73 | 21869 | 7492 | 2.78% |
| 2025-07-22 | 33.78 | 34.61 | 0.69 | 2.03% | 33.75 | 35.48 | 46083 | 16067 | 5.85% |
| 2025-07-21 | 34.70 | 33.92 | -0.95 | -2.72% | 33.13 | 34.71 | 46518 | 15762 | 5.91% |
| 2025-07-18 | 35.23 | 34.87 | -0.36 | -1.02% | 34.72 | 35.86 | 37810 | 13288 | 4.80% |
| 2025-07-17 | 34.86 | 35.23 | 0.38 | 1.09% | 34.85 | 35.48 | 26493 | 9323 | 3.37% |
| 2025-07-16 | 34.63 | 34.85 | 0.22 | 0.64% | 34.30 | 35.09 | 31836 | 11052 | 4.04% |
| 2025-07-15 | 33.90 | 34.63 | 0.48 | 1.41% | 33.88 | 35.46 | 38799 | 13510 | 4.93% |
| 2025-07-14 | 33.00 | 34.15 | 1.35 | 4.12% | 32.65 | 34.51 | 41244 | 13948 | 5.24% |
| 2025-07-11 | 32.82 | 32.80 | 0.07 | 0.21% | 32.50 | 33.37 | 23253 | 7641 | 2.95% |
| 2025-07-10 | 33.93 | 32.78 | -1.15 | -3.39% | 32.60 | 34.10 | 41252 | 13613 | 5.24% |
| 2025-07-09 | 33.90 | 33.93 | -0.07 | -0.21% | 33.65 | 34.60 | 37106 | 12661 | 4.71% |
| 2025-07-08 | 33.00 | 34.00 | 0.93 | 2.81% | 32.80 | 34.29 | 39084 | 13193 | 4.97% |
| 2025-07-07 | 32.50 | 33.07 | 0.31 | 0.95% | 32.20 | 33.24 | 25367 | 8307 | 3.22% |
| 2025-07-04 | 33.14 | 32.76 | -0.40 | -1.21% | 32.27 | 33.28 | 36005 | 11730 | 4.57% |
| 2025-07-03 | 33.07 | 33.16 | 0.04 | 0.12% | 32.71 | 33.46 | 28005 | 9265 | 3.56% |
| 2025-07-02 | 32.50 | 33.12 | 0.79 | 2.44% | 32.30 | 33.80 | 46467 | 15361 | 5.90% |
| 2025-07-01 | 32.44 | 32.33 | -0.12 | -0.37% | 32.01 | 33.00 | 33489 | 10857 | 4.25% |
| 2025-06-30 | 31.88 | 32.45 | 0.57 | 1.79% | 31.75 | 32.50 | 33648 | 10838 | 4.27% |
| 2025-06-27 | 31.49 | 31.88 | 0.39 | 1.24% | 30.85 | 32.04 | 42097 | 13293 | 5.35% |
| 2025-06-26 | 30.00 | 31.49 | 1.44 | 4.79% | 30.00 | 32.37 | 74159 | 23181 | 9.42% |
| 2025-06-25 | 30.01 | 30.05 | 0.05 | 0.17% | 29.87 | 30.49 | 15616 | 4694 | 1.98% |
| 2025-06-24 | 29.68 | 30.00 | 0.31 | 1.04% | 29.55 | 30.30 | 15780 | 4739 | 2.00% |
| 2025-06-23 | 29.30 | 29.69 | 0.39 | 1.33% | 28.80 | 29.75 | 17213 | 5059 | 2.19% |
| 2025-06-20 | 29.16 | 29.30 | -0.30 | -1.01% | 29.15 | 29.95 | 14708 | 4322 | 1.87% |
| 2025-06-19 | 30.15 | 29.60 | -0.85 | -2.79% | 29.45 | 30.52 | 25039 | 7502 | 3.18% |
| 2025-06-18 | 30.27 | 30.45 | 0.10 | 0.33% | 29.85 | 30.80 | 25326 | 7701 | 3.22% |
| 2025-06-17 | 29.94 | 30.35 | 0.39 | 1.30% | 29.82 | 30.65 | 32912 | 9974 | 4.18% |
| 2025-06-16 | 29.50 | 29.96 | 0.63 | 2.15% | 29.29 | 30.68 | 31801 | 9544 | 4.04% |
| 2025-06-13 | 29.24 | 29.33 | -0.01 | -0.03% | 29.16 | 29.87 | 25012 | 7360 | 3.18% |
| 2025-06-12 | 29.75 | 29.34 | -0.41 | -1.38% | 29.14 | 29.80 | 29685 | 8746 | 3.77% |
| 2025-06-11 | 27.56 | 29.75 | 2.30 | 8.38% | 27.45 | 30.29 | 84543 | 24781 | 10.74% |
| 2025-06-10 | 27.20 | 27.45 | 0.22 | 0.81% | 26.86 | 27.90 | 29900 | 8187 | 3.80% |
| 2025-06-09 | 27.49 | 27.23 | -0.17 | -0.62% | 26.81 | 27.65 | 32628 | 8880 | 4.15% |