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 | 48.12 | 49.29 | 1.38 | 2.88% | 47.61 | 49.42 | 27799 | 13509 | 5.50% |
| 2025-09-15 | 47.88 | 47.91 | -0.10 | -0.21% | 47.60 | 48.86 | 26156 | 12564 | 5.18% |
| 2025-09-12 | 48.80 | 48.01 | -0.99 | -2.02% | 47.93 | 48.98 | 18878 | 9129 | 3.74% |
| 2025-09-11 | 48.20 | 49.00 | 1.00 | 2.08% | 47.50 | 49.20 | 22054 | 10734 | 4.37% |
| 2025-09-10 | 49.29 | 48.20 | -1.09 | -2.21% | 48.08 | 49.76 | 22294 | 10873 | 4.41% |
| 2025-09-09 | 48.80 | 49.29 | 0.28 | 0.57% | 48.67 | 50.36 | 37186 | 18363 | 7.36% |
| 2025-09-08 | 46.13 | 49.01 | 2.82 | 6.11% | 46.02 | 50.00 | 35060 | 16792 | 6.94% |
| 2025-09-05 | 44.71 | 46.19 | 1.96 | 4.43% | 44.39 | 46.19 | 20972 | 9520 | 6.14% |
| 2025-09-04 | 45.60 | 44.23 | -1.30 | -2.86% | 43.51 | 46.74 | 24761 | 11169 | 7.25% |
| 2025-09-03 | 47.14 | 45.53 | -1.28 | -2.73% | 45.51 | 47.48 | 18291 | 8488 | 5.36% |
| 2025-09-02 | 48.48 | 46.81 | -1.67 | -3.44% | 45.70 | 48.66 | 31094 | 14555 | 9.11% |
| 2025-09-01 | 49.00 | 48.48 | -0.62 | -1.26% | 48.13 | 49.68 | 23522 | 11456 | 6.89% |
| 2025-08-29 | 49.62 | 49.10 | -0.80 | -1.60% | 48.62 | 49.88 | 23668 | 11607 | 6.93% |
| 2025-08-28 | 48.51 | 49.90 | 1.20 | 2.46% | 48.00 | 49.90 | 37890 | 18616 | 11.10% |
| 2025-08-27 | 50.26 | 48.70 | -1.32 | -2.64% | 48.70 | 51.33 | 43186 | 21740 | 12.65% |
| 2025-08-26 | 50.58 | 50.02 | -0.91 | -1.79% | 49.70 | 50.80 | 33656 | 16863 | 9.86% |
| 2025-08-25 | 49.60 | 50.93 | 0.82 | 1.64% | 49.20 | 51.58 | 49130 | 24729 | 14.39% |
| 2025-08-22 | 50.04 | 50.11 | -0.47 | -0.93% | 50.04 | 51.35 | 42832 | 21652 | 12.55% |
| 2025-08-21 | 50.15 | 50.58 | 1.08 | 2.18% | 49.13 | 51.45 | 58143 | 29308 | 17.03% |
| 2025-08-20 | 48.88 | 49.50 | 0.34 | 0.69% | 48.27 | 50.37 | 31431 | 15445 | 9.21% |
| 2025-08-19 | 49.02 | 49.16 | -0.53 | -1.07% | 48.50 | 49.69 | 36163 | 17742 | 10.59% |
| 2025-08-18 | 47.34 | 49.69 | 2.51 | 5.32% | 46.98 | 50.70 | 54160 | 26616 | 15.87% |
| 2025-08-15 | 46.24 | 47.18 | 0.95 | 2.05% | 46.24 | 47.47 | 23748 | 11186 | 6.96% |
| 2025-08-14 | 48.25 | 46.23 | -2.02 | -4.19% | 46.18 | 48.30 | 31416 | 14772 | 9.20% |
| 2025-08-13 | 46.51 | 48.25 | 1.52 | 3.25% | 46.51 | 48.44 | 42403 | 20177 | 12.42% |
| 2025-08-12 | 46.61 | 46.73 | 0.18 | 0.39% | 46.10 | 46.91 | 22497 | 10460 | 6.59% |
| 2025-08-11 | 45.85 | 46.55 | 0.64 | 1.39% | 45.85 | 47.04 | 23740 | 11025 | 6.95% |
| 2025-08-08 | 46.50 | 45.91 | -0.62 | -1.33% | 45.66 | 46.50 | 20115 | 9256 | 5.89% |
| 2025-08-07 | 46.43 | 46.53 | -0.10 | -0.21% | 45.70 | 47.47 | 33206 | 15406 | 9.73% |
| 2025-08-06 | 45.40 | 46.63 | 0.90 | 1.97% | 45.28 | 47.77 | 44959 | 20899 | 13.17% |
| 2025-08-05 | 45.14 | 45.73 | 0.67 | 1.49% | 44.95 | 45.85 | 26278 | 11932 | 7.70% |
| 2025-08-04 | 44.49 | 45.06 | 0.24 | 0.54% | 44.49 | 45.14 | 23080 | 10361 | 6.76% |
| 2025-08-01 | 44.92 | 44.82 | -0.22 | -0.49% | 44.44 | 45.35 | 25254 | 11330 | 7.40% |
| 2025-07-31 | 45.50 | 45.04 | -0.70 | -1.53% | 44.70 | 46.03 | 41623 | 18904 | 12.19% |
| 2025-07-30 | 46.57 | 45.74 | -1.45 | -3.07% | 45.20 | 47.05 | 46764 | 21459 | 13.70% |
| 2025-07-29 | 44.22 | 47.19 | 2.75 | 6.19% | 44.00 | 48.99 | 74270 | 34907 | 21.76% |
| 2025-07-28 | 43.51 | 44.44 | 0.93 | 2.14% | 43.36 | 45.08 | 22783 | 10066 | 6.67% |
| 2025-07-25 | 43.00 | 43.51 | 0.67 | 1.56% | 42.95 | 43.51 | 15488 | 6704 | 4.54% |
| 2025-07-24 | 42.79 | 42.84 | 0.04 | 0.09% | 42.60 | 43.20 | 13234 | 5667 | 3.88% |
| 2025-07-23 | 42.81 | 42.80 | 0.00 | 0.00% | 42.31 | 43.30 | 16786 | 7188 | 4.92% |
| 2025-07-22 | 43.20 | 42.80 | -0.52 | -1.20% | 42.52 | 43.83 | 22370 | 9629 | 6.55% |
| 2025-07-21 | 42.87 | 43.32 | 0.37 | 0.86% | 42.47 | 43.33 | 19359 | 8309 | 5.67% |
| 2025-07-18 | 43.39 | 42.95 | -0.10 | -0.23% | 42.50 | 43.41 | 16513 | 7072 | 4.84% |
| 2025-07-17 | 42.13 | 43.05 | 0.80 | 1.89% | 42.03 | 43.20 | 22397 | 9601 | 6.56% |
| 2025-07-16 | 42.11 | 42.25 | 0.25 | 0.60% | 41.80 | 42.65 | 16393 | 6939 | 4.80% |
| 2025-07-15 | 41.99 | 42.00 | -0.05 | -0.12% | 41.41 | 42.43 | 12452 | 5217 | 3.65% |
| 2025-07-14 | 41.60 | 42.05 | 0.63 | 1.52% | 40.88 | 42.05 | 13680 | 5703 | 4.01% |
| 2025-07-11 | 41.61 | 41.42 | -0.07 | -0.17% | 41.07 | 41.70 | 12288 | 5085 | 3.60% |
| 2025-07-10 | 41.81 | 41.49 | -0.71 | -1.68% | 41.18 | 42.18 | 15768 | 6557 | 4.62% |
| 2025-07-09 | 41.71 | 42.20 | 0.27 | 0.64% | 41.62 | 42.80 | 18920 | 7961 | 5.54% |
| 2025-07-08 | 40.97 | 41.93 | 0.97 | 2.37% | 40.62 | 41.93 | 16171 | 6729 | 4.74% |
| 2025-07-07 | 40.88 | 40.96 | -0.09 | -0.22% | 40.58 | 41.25 | 9139 | 3735 | 2.68% |
| 2025-07-04 | 41.50 | 41.05 | -0.50 | -1.20% | 41.00 | 41.79 | 13950 | 5760 | 4.09% |
| 2025-07-03 | 41.48 | 41.55 | 0.19 | 0.46% | 41.17 | 41.80 | 13252 | 5502 | 3.88% |
| 2025-07-02 | 41.90 | 41.36 | -0.62 | -1.48% | 41.10 | 41.98 | 14707 | 6084 | 4.31% |
| 2025-07-01 | 42.34 | 41.98 | -0.17 | -0.40% | 41.45 | 42.39 | 17618 | 7387 | 5.16% |
| 2025-06-30 | 42.83 | 42.15 | 0.13 | 0.31% | 41.74 | 42.87 | 24281 | 10223 | 7.11% |
| 2025-06-27 | 41.15 | 42.02 | 1.14 | 2.79% | 40.58 | 42.57 | 27730 | 11590 | 8.12% |
| 2025-06-26 | 40.87 | 40.88 | 0.04 | 0.10% | 40.18 | 41.28 | 13808 | 5653 | 4.05% |
| 2025-06-25 | 40.72 | 40.84 | 0.12 | 0.29% | 40.40 | 41.30 | 13260 | 5402 | 3.88% |
| 2025-06-24 | 39.34 | 40.72 | 1.38 | 3.51% | 39.32 | 40.80 | 17458 | 7054 | 5.11% |
| 2025-06-23 | 38.52 | 39.34 | 0.56 | 1.44% | 38.52 | 39.39 | 10428 | 4075 | 3.06% |
| 2025-06-20 | 39.20 | 38.78 | -0.48 | -1.22% | 38.78 | 40.12 | 12441 | 4890 | 3.64% |
| 2025-06-19 | 39.73 | 39.26 | -0.47 | -1.18% | 39.19 | 40.49 | 14846 | 5910 | 4.35% |
| 2025-06-18 | 39.04 | 39.73 | 0.61 | 1.56% | 38.85 | 39.80 | 12140 | 4773 | 3.56% |
| 2025-06-17 | 39.62 | 39.12 | -0.37 | -0.94% | 38.84 | 39.90 | 9945 | 3900 | 2.91% |
| 2025-06-16 | 38.58 | 39.49 | 0.79 | 2.04% | 38.52 | 39.73 | 15209 | 5999 | 4.46% |
| 2025-06-13 | 39.51 | 38.70 | -1.10 | -2.76% | 38.55 | 39.85 | 12650 | 4931 | 3.71% |
| 2025-06-12 | 39.46 | 39.80 | 0.20 | 0.51% | 39.43 | 40.16 | 10416 | 4155 | 3.05% |
| 2025-06-11 | 39.72 | 39.60 | 0.00 | 0.00% | 39.51 | 40.24 | 11233 | 4478 | 3.29% |
| 2025-06-10 | 40.87 | 39.60 | -1.25 | -3.06% | 39.32 | 40.89 | 18538 | 7398 | 5.43% |
| 2025-06-09 | 40.68 | 40.85 | 0.16 | 0.39% | 40.59 | 40.96 | 10307 | 4200 | 3.02% |