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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 44.25 | 43.91 | -0.37 | -0.84% | 43.58 | 44.30 | 21077 | 9254 | 1.77% |
| 2025-09-12 | 44.27 | 44.28 | 0.02 | 0.05% | 43.91 | 44.81 | 32690 | 14491 | 2.74% |
| 2025-09-11 | 42.85 | 44.26 | 1.25 | 2.91% | 42.58 | 44.26 | 33973 | 14774 | 2.85% |
| 2025-09-10 | 43.18 | 43.01 | -0.14 | -0.32% | 42.93 | 43.54 | 27252 | 11771 | 2.29% |
| 2025-09-09 | 44.88 | 43.15 | -1.72 | -3.83% | 43.12 | 44.98 | 45053 | 19789 | 3.78% |
| 2025-09-08 | 45.19 | 44.87 | -0.31 | -0.69% | 44.70 | 45.48 | 31949 | 14363 | 2.68% |
| 2025-09-05 | 44.49 | 45.18 | 0.71 | 1.60% | 44.22 | 45.26 | 23189 | 10407 | 1.95% |
| 2025-09-04 | 46.50 | 44.47 | -2.22 | -4.75% | 44.17 | 46.68 | 47157 | 21430 | 3.96% |
| 2025-09-03 | 48.99 | 46.69 | -2.46 | -5.01% | 46.56 | 49.30 | 48226 | 22984 | 4.05% |
| 2025-09-02 | 51.51 | 49.15 | -2.49 | -4.82% | 47.88 | 51.51 | 62117 | 30521 | 5.21% |
| 2025-09-01 | 51.46 | 51.64 | 0.17 | 0.33% | 50.22 | 51.99 | 49303 | 25221 | 4.14% |
| 2025-08-29 | 52.24 | 51.47 | -0.78 | -1.49% | 50.81 | 52.24 | 47780 | 24616 | 4.01% |
| 2025-08-28 | 51.04 | 52.25 | 1.22 | 2.39% | 51.00 | 52.98 | 72106 | 37524 | 6.05% |
| 2025-08-27 | 52.08 | 51.03 | -1.29 | -2.47% | 51.00 | 52.90 | 73152 | 38083 | 6.14% |
| 2025-08-26 | 52.77 | 52.32 | -0.40 | -0.76% | 51.38 | 53.43 | 93737 | 49223 | 7.87% |
| 2025-08-25 | 50.31 | 52.72 | 2.82 | 5.65% | 49.65 | 52.78 | 133138 | 68142 | 11.17% |
| 2025-08-22 | 48.71 | 49.90 | 1.39 | 2.87% | 48.11 | 49.94 | 82360 | 40591 | 6.91% |
| 2025-08-21 | 49.20 | 48.51 | -1.05 | -2.12% | 48.27 | 50.20 | 86051 | 42398 | 7.22% |
| 2025-08-20 | 49.02 | 49.56 | 0.00 | 0.00% | 48.83 | 50.10 | 37541 | 18527 | 10.46% |
| 2025-08-19 | 50.33 | 49.56 | -0.24 | -0.48% | 49.33 | 51.12 | 50423 | 25299 | 14.05% |
| 2025-08-18 | 48.45 | 49.80 | 1.53 | 3.17% | 48.44 | 50.48 | 41915 | 20657 | 11.68% |
| 2025-08-15 | 47.10 | 48.27 | 1.05 | 2.22% | 47.06 | 48.40 | 20528 | 9842 | 5.72% |
| 2025-08-14 | 49.04 | 47.22 | -1.98 | -4.02% | 47.03 | 49.20 | 31509 | 15123 | 8.78% |
| 2025-08-13 | 48.73 | 49.20 | 0.38 | 0.78% | 48.73 | 49.84 | 27969 | 13766 | 7.79% |
| 2025-08-12 | 49.70 | 48.82 | -0.98 | -1.97% | 48.62 | 50.30 | 32021 | 15769 | 8.92% |
| 2025-08-11 | 48.98 | 49.80 | 0.62 | 1.26% | 48.73 | 50.12 | 36724 | 18210 | 10.23% |
| 2025-08-08 | 49.21 | 49.18 | -0.13 | -0.26% | 48.64 | 50.40 | 40006 | 19857 | 11.15% |
| 2025-08-07 | 48.89 | 49.31 | 0.15 | 0.31% | 48.35 | 49.70 | 31420 | 15422 | 8.76% |
| 2025-08-06 | 48.57 | 49.16 | 0.40 | 0.82% | 48.46 | 49.74 | 40420 | 19889 | 11.26% |
| 2025-08-05 | 48.48 | 48.76 | 0.61 | 1.27% | 47.96 | 48.94 | 29004 | 14086 | 8.08% |
| 2025-08-04 | 46.80 | 48.15 | 1.05 | 2.23% | 46.65 | 48.16 | 27547 | 13144 | 7.68% |
| 2025-08-01 | 47.49 | 47.10 | -0.68 | -1.42% | 46.66 | 47.95 | 16094 | 7586 | 4.48% |
| 2025-07-31 | 47.88 | 47.78 | -0.05 | -0.10% | 47.33 | 48.59 | 18166 | 8696 | 5.06% |
| 2025-07-30 | 48.15 | 47.83 | -0.53 | -1.10% | 47.32 | 48.82 | 20536 | 9894 | 5.72% |
| 2025-07-29 | 48.45 | 48.36 | -0.35 | -0.72% | 48.00 | 48.59 | 17290 | 8341 | 4.82% |
| 2025-07-28 | 47.68 | 48.71 | 0.78 | 1.63% | 47.50 | 49.50 | 32703 | 15875 | 9.11% |
| 2025-07-25 | 47.10 | 47.93 | 0.73 | 1.55% | 46.91 | 48.43 | 20679 | 9845 | 5.76% |
| 2025-07-24 | 46.60 | 47.20 | 0.46 | 0.98% | 46.60 | 47.30 | 11324 | 5330 | 3.16% |
| 2025-07-23 | 47.40 | 46.74 | -0.84 | -1.77% | 46.70 | 47.70 | 15639 | 7348 | 4.36% |
| 2025-07-22 | 47.61 | 47.58 | -0.17 | -0.36% | 47.40 | 48.17 | 15901 | 7590 | 4.43% |
| 2025-07-21 | 47.20 | 47.75 | 0.35 | 0.74% | 47.08 | 47.80 | 13186 | 6274 | 3.67% |
| 2025-07-18 | 47.01 | 47.40 | 0.20 | 0.42% | 47.01 | 47.96 | 17046 | 8098 | 4.75% |
| 2025-07-17 | 46.96 | 47.20 | 0.57 | 1.22% | 46.20 | 47.23 | 14218 | 6669 | 3.96% |
| 2025-07-16 | 46.08 | 46.63 | 0.62 | 1.35% | 46.00 | 46.76 | 12892 | 5992 | 3.59% |
| 2025-07-15 | 47.99 | 46.01 | -1.93 | -4.03% | 45.97 | 48.03 | 31177 | 14578 | 8.69% |
| 2025-07-14 | 48.10 | 47.94 | -0.46 | -0.95% | 47.77 | 48.51 | 16267 | 7811 | 4.53% |
| 2025-07-11 | 48.24 | 48.40 | -0.15 | -0.31% | 48.01 | 48.68 | 17835 | 8629 | 4.97% |
| 2025-07-10 | 47.77 | 48.55 | 0.68 | 1.42% | 47.15 | 48.55 | 23349 | 11187 | 6.51% |
| 2025-07-09 | 48.38 | 47.87 | -0.42 | -0.87% | 47.78 | 49.29 | 24069 | 11668 | 6.71% |
| 2025-07-08 | 48.01 | 48.29 | 0.29 | 0.60% | 47.80 | 48.41 | 16441 | 7927 | 4.58% |
| 2025-07-07 | 48.01 | 48.00 | -0.01 | -0.02% | 47.38 | 48.01 | 15257 | 7279 | 4.25% |
| 2025-07-04 | 48.66 | 48.01 | -1.03 | -2.10% | 47.50 | 48.87 | 25272 | 12142 | 7.04% |
| 2025-07-03 | 49.00 | 49.04 | 0.04 | 0.08% | 49.00 | 50.20 | 24459 | 12083 | 6.82% |
| 2025-07-02 | 50.36 | 49.00 | -1.70 | -3.35% | 48.51 | 50.46 | 33546 | 16516 | 9.35% |
| 2025-07-01 | 51.38 | 50.70 | -1.19 | -2.29% | 50.34 | 52.15 | 48622 | 24784 | 13.55% |
| 2025-06-30 | 49.07 | 51.89 | 2.72 | 5.53% | 48.80 | 53.50 | 72103 | 36805 | 20.09% |
| 2025-06-27 | 48.85 | 49.17 | 0.32 | 0.66% | 48.56 | 49.79 | 29317 | 14451 | 8.17% |
| 2025-06-26 | 48.46 | 48.85 | 0.19 | 0.39% | 48.30 | 50.34 | 43247 | 21397 | 12.05% |
| 2025-06-25 | 47.44 | 48.66 | 1.25 | 2.64% | 47.16 | 48.98 | 32842 | 15899 | 9.15% |
| 2025-06-24 | 46.87 | 47.41 | -0.02 | -0.04% | 46.40 | 47.65 | 22526 | 10602 | 6.28% |
| 2025-06-23 | 46.15 | 47.43 | 1.18 | 2.55% | 45.95 | 47.49 | 18644 | 8746 | 5.20% |
| 2025-06-20 | 46.53 | 46.25 | -0.65 | -1.39% | 45.71 | 47.00 | 20591 | 9547 | 5.74% |
| 2025-06-19 | 49.43 | 46.90 | -3.05 | -6.11% | 46.54 | 49.43 | 36384 | 17367 | 10.14% |
| 2025-06-18 | 48.25 | 49.95 | 1.58 | 3.27% | 47.95 | 50.47 | 43026 | 21217 | 11.99% |
| 2025-06-17 | 49.27 | 48.37 | -1.05 | -2.12% | 47.65 | 49.60 | 33949 | 16389 | 9.46% |
| 2025-06-16 | 50.20 | 49.42 | -0.73 | -1.46% | 48.70 | 50.35 | 40452 | 20007 | 11.27% |
| 2025-06-13 | 48.79 | 50.15 | 1.46 | 3.00% | 48.46 | 50.84 | 70811 | 35343 | 19.73% |
| 2025-06-12 | 47.06 | 48.79 | 0.95 | 1.99% | 47.00 | 49.78 | 45969 | 22513 | 12.81% |
| 2025-06-11 | 47.37 | 47.84 | 0.29 | 0.61% | 47.00 | 48.28 | 21433 | 10240 | 5.97% |
| 2025-06-10 | 48.22 | 47.55 | -0.87 | -1.80% | 46.71 | 48.39 | 34575 | 16380 | 9.63% |
| 2025-06-09 | 47.70 | 48.42 | 0.52 | 1.09% | 47.66 | 48.42 | 26924 | 12960 | 7.50% |