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 | 43.86 | 45.61 | 1.75 | 3.99% | 43.72 | 45.79 | 23753 | 10729 | 9.10% |
| 2025-09-15 | 44.08 | 43.86 | -0.22 | -0.50% | 43.63 | 44.86 | 9855 | 4370 | 3.78% |
| 2025-09-12 | 44.05 | 44.08 | 0.03 | 0.07% | 43.90 | 44.85 | 11886 | 5262 | 4.55% |
| 2025-09-11 | 43.22 | 44.05 | 0.94 | 2.18% | 42.50 | 44.08 | 16289 | 7069 | 6.24% |
| 2025-09-10 | 43.55 | 43.11 | -0.44 | -1.01% | 43.10 | 43.92 | 9941 | 4320 | 3.81% |
| 2025-09-09 | 44.90 | 43.55 | -1.43 | -3.18% | 43.44 | 44.90 | 12782 | 5635 | 4.90% |
| 2025-09-08 | 44.32 | 44.98 | 0.62 | 1.40% | 44.10 | 45.30 | 11515 | 5176 | 4.41% |
| 2025-09-05 | 43.54 | 44.36 | 0.96 | 2.21% | 43.20 | 44.66 | 12122 | 5354 | 4.64% |
| 2025-09-04 | 45.00 | 43.40 | -1.80 | -3.98% | 42.50 | 45.29 | 16584 | 7323 | 6.35% |
| 2025-09-03 | 45.80 | 45.20 | -0.07 | -0.15% | 45.11 | 48.08 | 21072 | 9710 | 8.07% |
| 2025-09-02 | 45.10 | 45.27 | 0.27 | 0.60% | 43.14 | 45.89 | 23090 | 10274 | 8.85% |
| 2025-09-01 | 45.29 | 45.00 | -0.23 | -0.51% | 44.57 | 45.48 | 13261 | 5949 | 5.08% |
| 2025-08-29 | 45.30 | 45.23 | 0.35 | 0.78% | 44.90 | 45.94 | 13420 | 6096 | 5.14% |
| 2025-08-28 | 45.80 | 44.88 | -0.87 | -1.90% | 43.38 | 46.38 | 25971 | 11611 | 9.95% |
| 2025-08-27 | 47.55 | 45.75 | -2.53 | -5.24% | 45.67 | 47.80 | 39026 | 18187 | 14.94% |
| 2025-08-26 | 48.02 | 48.28 | 0.41 | 0.86% | 47.31 | 48.75 | 25813 | 12423 | 9.88% |
| 2025-08-25 | 47.67 | 47.87 | 0.20 | 0.42% | 47.38 | 48.45 | 19986 | 9581 | 7.65% |
| 2025-08-22 | 48.48 | 47.67 | -0.52 | -1.08% | 47.49 | 48.48 | 21139 | 10092 | 8.09% |
| 2025-08-21 | 48.46 | 48.19 | -0.52 | -1.07% | 47.80 | 48.90 | 27223 | 13137 | 10.42% |
| 2025-08-20 | 47.71 | 48.71 | 0.90 | 1.88% | 47.02 | 49.29 | 38224 | 18523 | 14.63% |
| 2025-08-19 | 47.19 | 47.81 | 0.50 | 1.06% | 46.75 | 48.30 | 28531 | 13562 | 10.92% |
| 2025-08-18 | 46.88 | 47.31 | 0.31 | 0.66% | 46.76 | 47.35 | 25151 | 11852 | 9.63% |
| 2025-08-15 | 45.94 | 47.00 | 1.00 | 2.17% | 45.61 | 47.28 | 20420 | 9573 | 7.82% |
| 2025-08-14 | 47.46 | 46.00 | -1.54 | -3.24% | 45.90 | 47.86 | 24808 | 11609 | 9.50% |
| 2025-08-13 | 47.42 | 47.54 | 0.31 | 0.66% | 47.02 | 48.15 | 23811 | 11335 | 9.12% |
| 2025-08-12 | 48.16 | 47.23 | -0.77 | -1.60% | 46.47 | 48.29 | 24833 | 11719 | 9.51% |
| 2025-08-11 | 47.37 | 48.00 | 0.38 | 0.80% | 47.14 | 48.17 | 18889 | 9036 | 7.23% |
| 2025-08-08 | 48.35 | 47.62 | -0.73 | -1.51% | 47.50 | 48.41 | 20349 | 9750 | 7.79% |
| 2025-08-07 | 48.88 | 48.35 | -1.52 | -3.05% | 48.01 | 49.10 | 37792 | 18353 | 14.47% |
| 2025-08-06 | 47.80 | 49.87 | 2.56 | 5.41% | 47.30 | 50.60 | 50882 | 25173 | 19.48% |
| 2025-08-05 | 47.18 | 47.31 | 0.13 | 0.28% | 46.79 | 47.66 | 22230 | 10501 | 8.51% |
| 2025-08-04 | 45.40 | 47.18 | 1.33 | 2.90% | 45.30 | 47.33 | 20093 | 9341 | 7.69% |
| 2025-08-01 | 46.73 | 45.85 | -1.35 | -2.86% | 45.32 | 46.99 | 26240 | 12098 | 10.05% |
| 2025-07-31 | 46.34 | 47.20 | 0.52 | 1.11% | 45.98 | 47.28 | 33199 | 15519 | 12.71% |
| 2025-07-30 | 47.84 | 46.68 | -1.66 | -3.43% | 46.04 | 48.77 | 33067 | 15645 | 12.66% |
| 2025-07-29 | 49.55 | 48.34 | -1.96 | -3.90% | 48.00 | 49.55 | 42667 | 20660 | 16.33% |
| 2025-07-28 | 51.90 | 50.30 | -2.18 | -4.15% | 49.43 | 51.92 | 60192 | 30401 | 23.04% |
| 2025-07-25 | 50.00 | 52.48 | 3.19 | 6.47% | 48.06 | 53.00 | 78111 | 39700 | 29.90% |
| 2025-07-24 | 47.47 | 49.29 | 1.65 | 3.46% | 47.00 | 50.89 | 60813 | 29650 | 23.28% |
| 2025-07-23 | 45.68 | 47.64 | 1.99 | 4.36% | 45.19 | 49.83 | 65857 | 31464 | 25.21% |
| 2025-07-22 | 47.51 | 45.65 | -2.43 | -5.05% | 45.51 | 47.98 | 58860 | 27345 | 22.53% |
| 2025-07-21 | 46.43 | 48.08 | 3.44 | 7.71% | 46.43 | 51.11 | 84777 | 41120 | 32.45% |
| 2025-07-18 | 45.65 | 44.64 | -0.83 | -1.83% | 44.25 | 45.65 | 23463 | 10492 | 8.98% |
| 2025-07-17 | 45.30 | 45.47 | 0.22 | 0.49% | 44.87 | 45.93 | 34308 | 15575 | 13.13% |
| 2025-07-16 | 44.58 | 45.25 | 0.62 | 1.39% | 43.58 | 46.20 | 48881 | 21912 | 18.71% |
| 2025-07-15 | 45.00 | 44.63 | 0.23 | 0.52% | 43.88 | 46.88 | 44478 | 20141 | 17.03% |
| 2025-07-14 | 42.60 | 44.40 | 1.70 | 3.98% | 42.56 | 45.35 | 41142 | 18193 | 15.75% |
| 2025-07-11 | 42.00 | 42.70 | 0.56 | 1.33% | 41.60 | 43.18 | 21367 | 9078 | 8.18% |
| 2025-07-10 | 43.00 | 42.14 | -0.98 | -2.27% | 41.94 | 43.05 | 21044 | 8900 | 8.06% |
| 2025-07-09 | 42.66 | 43.12 | 1.24 | 2.96% | 42.58 | 44.20 | 42865 | 18566 | 16.41% |
| 2025-07-08 | 41.50 | 41.88 | 0.30 | 0.72% | 41.40 | 42.00 | 10596 | 4427 | 4.06% |
| 2025-07-07 | 41.85 | 41.58 | -0.27 | -0.65% | 40.98 | 41.85 | 12946 | 5360 | 4.96% |
| 2025-07-04 | 42.19 | 41.85 | -0.43 | -1.02% | 41.20 | 42.38 | 15935 | 6651 | 6.10% |
| 2025-07-03 | 42.32 | 42.28 | -0.05 | -0.12% | 41.91 | 42.69 | 11363 | 4802 | 4.35% |
| 2025-07-02 | 43.30 | 42.33 | -1.34 | -3.07% | 42.08 | 43.46 | 23585 | 10043 | 9.03% |
| 2025-07-01 | 42.55 | 43.67 | 1.27 | 3.00% | 41.97 | 44.20 | 43820 | 19008 | 16.78% |
| 2025-06-30 | 42.07 | 42.40 | 0.33 | 0.78% | 41.80 | 42.47 | 21109 | 8899 | 8.08% |
| 2025-06-27 | 41.88 | 42.07 | 0.95 | 2.31% | 41.36 | 42.74 | 27300 | 11471 | 10.45% |
| 2025-06-26 | 42.18 | 41.12 | -0.75 | -1.79% | 41.01 | 42.18 | 16038 | 6655 | 6.14% |
| 2025-06-25 | 41.37 | 41.87 | 0.50 | 1.21% | 41.22 | 42.16 | 19776 | 8235 | 7.57% |
| 2025-06-24 | 40.09 | 41.37 | 1.65 | 4.15% | 39.52 | 41.68 | 17710 | 7253 | 6.78% |
| 2025-06-23 | 39.11 | 39.72 | 0.61 | 1.56% | 38.77 | 39.95 | 16066 | 6364 | 6.15% |
| 2025-06-20 | 40.43 | 39.11 | -1.13 | -2.81% | 39.00 | 40.80 | 16917 | 6732 | 6.48% |
| 2025-06-19 | 41.19 | 40.24 | -0.95 | -2.31% | 40.20 | 41.33 | 16969 | 6907 | 6.50% |
| 2025-06-18 | 41.66 | 41.19 | -0.73 | -1.74% | 41.10 | 42.25 | 18501 | 7654 | 7.12% |
| 2025-06-17 | 42.93 | 41.92 | -0.88 | -2.06% | 41.68 | 42.93 | 22207 | 9351 | 8.54% |
| 2025-06-16 | 42.50 | 42.80 | -0.15 | -0.35% | 42.11 | 42.99 | 21403 | 9129 | 8.23% |
| 2025-06-13 | 42.05 | 42.95 | 0.53 | 1.25% | 41.40 | 43.60 | 43747 | 18581 | 16.83% |
| 2025-06-12 | 41.96 | 42.42 | 0.30 | 0.71% | 41.62 | 42.95 | 22858 | 9640 | 8.79% |
| 2025-06-11 | 42.08 | 42.12 | 0.06 | 0.14% | 41.83 | 42.86 | 28805 | 12200 | 11.08% |
| 2025-06-10 | 42.84 | 42.06 | -0.73 | -1.71% | 41.04 | 42.84 | 35800 | 14975 | 13.77% |
| 2025-06-09 | 43.22 | 42.79 | -0.45 | -1.04% | 42.18 | 43.50 | 38653 | 16577 | 14.87% |