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 | 46.34 | 46.00 | -0.32 | -0.69% | 45.85 | 46.42 | 10159 | 4682 | 1.41% |
| 2025-09-12 | 46.75 | 46.32 | -0.50 | -1.07% | 45.84 | 46.79 | 13216 | 6118 | 1.84% |
| 2025-09-11 | 46.03 | 46.82 | 0.60 | 1.30% | 45.32 | 46.87 | 16189 | 7482 | 2.25% |
| 2025-09-10 | 45.93 | 46.22 | 0.07 | 0.15% | 45.93 | 46.68 | 9504 | 4394 | 1.32% |
| 2025-09-09 | 46.91 | 46.15 | -0.74 | -1.58% | 45.85 | 47.55 | 15732 | 7324 | 2.18% |
| 2025-09-08 | 45.55 | 46.89 | 1.39 | 3.05% | 45.47 | 46.95 | 17614 | 8169 | 2.45% |
| 2025-09-05 | 45.09 | 45.50 | 0.55 | 1.22% | 44.61 | 45.50 | 12868 | 5809 | 1.79% |
| 2025-09-04 | 45.35 | 44.95 | -0.36 | -0.79% | 44.05 | 45.93 | 18564 | 8363 | 2.58% |
| 2025-09-03 | 46.16 | 45.31 | -0.77 | -1.67% | 45.19 | 46.57 | 14718 | 6743 | 2.04% |
| 2025-09-02 | 47.49 | 46.08 | -1.40 | -2.95% | 45.61 | 47.60 | 21864 | 10122 | 3.04% |
| 2025-09-01 | 47.09 | 47.48 | 0.38 | 0.81% | 47.09 | 47.78 | 15205 | 7216 | 2.11% |
| 2025-08-29 | 47.28 | 47.10 | -0.31 | -0.65% | 47.04 | 47.78 | 17157 | 8126 | 2.38% |
| 2025-08-28 | 47.44 | 47.41 | -0.25 | -0.52% | 46.04 | 48.24 | 25747 | 12142 | 3.58% |
| 2025-08-27 | 49.12 | 47.66 | -1.46 | -2.97% | 47.66 | 49.80 | 34494 | 16839 | 4.79% |
| 2025-08-26 | 50.18 | 49.12 | -1.08 | -2.15% | 49.00 | 50.58 | 31472 | 15576 | 4.37% |
| 2025-08-25 | 50.02 | 50.20 | 0.18 | 0.36% | 49.30 | 50.39 | 34573 | 17268 | 4.80% |
| 2025-08-22 | 50.20 | 50.02 | -0.08 | -0.16% | 49.60 | 50.78 | 25496 | 12782 | 3.54% |
| 2025-08-21 | 49.24 | 50.10 | 0.87 | 1.77% | 48.90 | 50.80 | 33505 | 16712 | 4.65% |
| 2025-08-20 | 48.53 | 49.23 | 0.14 | 0.29% | 48.05 | 49.38 | 24390 | 11882 | 3.39% |
| 2025-08-19 | 49.33 | 49.09 | -0.30 | -0.61% | 49.00 | 49.88 | 23132 | 11429 | 3.21% |
| 2025-08-18 | 47.56 | 49.39 | 1.74 | 3.65% | 47.56 | 49.50 | 34997 | 17069 | 4.86% |
| 2025-08-15 | 46.81 | 47.65 | 0.81 | 1.73% | 46.81 | 47.72 | 20426 | 9683 | 2.84% |
| 2025-08-14 | 49.42 | 46.84 | -2.66 | -5.37% | 46.78 | 49.42 | 55244 | 26354 | 7.67% |
| 2025-08-13 | 49.90 | 49.50 | -0.13 | -0.26% | 48.96 | 50.29 | 29508 | 14561 | 4.10% |
| 2025-08-12 | 50.01 | 49.63 | -0.38 | -0.76% | 49.03 | 50.55 | 30419 | 15120 | 4.22% |
| 2025-08-11 | 48.61 | 50.01 | 1.71 | 3.54% | 48.40 | 51.28 | 48050 | 24108 | 6.67% |
| 2025-08-08 | 48.70 | 48.30 | -0.38 | -0.78% | 47.80 | 48.92 | 21585 | 10449 | 3.00% |
| 2025-08-07 | 48.60 | 48.68 | 0.00 | 0.00% | 48.24 | 49.66 | 28887 | 14117 | 4.01% |
| 2025-08-06 | 48.82 | 48.68 | -0.20 | -0.41% | 48.49 | 49.86 | 37812 | 18560 | 5.25% |
| 2025-08-05 | 48.82 | 48.88 | 0.07 | 0.14% | 47.72 | 48.99 | 36278 | 17551 | 5.04% |
| 2025-08-04 | 48.17 | 48.81 | 0.41 | 0.85% | 47.51 | 49.22 | 33499 | 16233 | 4.65% |
| 2025-08-01 | 49.43 | 48.40 | -1.26 | -2.54% | 48.19 | 50.50 | 44349 | 21672 | 6.16% |
| 2025-07-31 | 50.61 | 49.66 | -1.34 | -2.63% | 49.66 | 51.61 | 56717 | 28658 | 7.88% |
| 2025-07-30 | 54.18 | 51.00 | -2.41 | -4.51% | 49.86 | 55.66 | 107219 | 55904 | 14.89% |
| 2025-07-29 | 56.43 | 53.41 | -3.59 | -6.30% | 52.16 | 58.43 | 128980 | 70862 | 17.91% |
| 2025-07-28 | 48.90 | 57.00 | 8.23 | 16.88% | 48.87 | 58.52 | 144667 | 78283 | 20.09% |
| 2025-07-25 | 48.81 | 48.77 | -1.08 | -2.17% | 48.16 | 50.63 | 57895 | 28412 | 8.04% |
| 2025-07-24 | 47.30 | 49.85 | 2.19 | 4.60% | 47.08 | 50.99 | 61128 | 30014 | 8.49% |
| 2025-07-23 | 45.80 | 47.66 | 1.55 | 3.36% | 45.78 | 48.49 | 58881 | 27941 | 8.18% |
| 2025-07-22 | 45.62 | 46.11 | 0.44 | 0.96% | 45.15 | 46.40 | 33058 | 15155 | 4.59% |
| 2025-07-21 | 45.19 | 45.67 | 0.47 | 1.04% | 44.71 | 46.42 | 34169 | 15510 | 4.74% |
| 2025-07-18 | 43.53 | 45.20 | 1.85 | 4.27% | 42.84 | 45.78 | 45450 | 20262 | 6.31% |
| 2025-07-17 | 43.53 | 43.35 | -0.39 | -0.89% | 43.21 | 43.97 | 19668 | 8556 | 2.73% |
| 2025-07-16 | 43.18 | 43.74 | 0.56 | 1.30% | 42.62 | 45.18 | 37776 | 16613 | 5.25% |
| 2025-07-15 | 43.40 | 43.18 | -0.47 | -1.08% | 42.66 | 43.78 | 26564 | 11464 | 3.69% |
| 2025-07-14 | 40.77 | 43.65 | 2.82 | 6.91% | 40.58 | 43.80 | 44014 | 18687 | 6.11% |
| 2025-07-11 | 40.53 | 40.83 | 0.21 | 0.52% | 40.23 | 40.87 | 10214 | 4146 | 1.42% |
| 2025-07-10 | 40.40 | 40.62 | 0.16 | 0.40% | 40.15 | 40.89 | 8873 | 3599 | 1.23% |
| 2025-07-09 | 40.59 | 40.46 | -0.13 | -0.32% | 40.21 | 41.07 | 13160 | 5357 | 1.83% |
| 2025-07-08 | 40.20 | 40.59 | 0.30 | 0.74% | 40.05 | 40.75 | 13221 | 5357 | 1.84% |
| 2025-07-07 | 40.39 | 40.29 | -0.12 | -0.30% | 39.88 | 40.70 | 9735 | 3915 | 1.35% |
| 2025-07-04 | 40.66 | 40.41 | -0.30 | -0.74% | 40.25 | 41.05 | 9812 | 3979 | 1.36% |
| 2025-07-03 | 40.66 | 40.71 | 0.01 | 0.02% | 40.40 | 40.90 | 8113 | 3301 | 1.13% |
| 2025-07-02 | 40.89 | 40.70 | -0.19 | -0.46% | 40.38 | 41.25 | 13571 | 5527 | 1.88% |
| 2025-07-01 | 41.41 | 40.89 | -0.54 | -1.30% | 40.66 | 41.45 | 14635 | 5989 | 2.03% |
| 2025-06-30 | 39.95 | 41.43 | 1.10 | 2.73% | 39.60 | 41.45 | 28689 | 11720 | 3.98% |
| 2025-06-27 | 39.83 | 40.33 | 0.53 | 1.33% | 39.40 | 41.26 | 24473 | 9889 | 3.40% |
| 2025-06-26 | 38.54 | 39.80 | 1.25 | 3.24% | 38.54 | 40.29 | 26502 | 10532 | 3.68% |
| 2025-06-25 | 38.50 | 38.55 | -0.12 | -0.31% | 38.10 | 38.83 | 9584 | 3681 | 3.60% |
| 2025-06-24 | 37.77 | 38.67 | 1.00 | 2.65% | 37.58 | 38.67 | 8777 | 3352 | 3.29% |
| 2025-06-23 | 37.20 | 37.67 | 0.71 | 1.92% | 36.60 | 37.79 | 7198 | 2693 | 2.70% |
| 2025-06-20 | 37.06 | 36.96 | -0.18 | -0.48% | 36.89 | 37.50 | 6381 | 2369 | 2.40% |
| 2025-06-19 | 38.28 | 37.14 | -1.27 | -3.31% | 37.00 | 38.47 | 13794 | 5184 | 5.18% |
| 2025-06-18 | 38.88 | 38.41 | -0.55 | -1.41% | 38.25 | 38.95 | 8136 | 3130 | 3.05% |
| 2025-06-17 | 39.88 | 38.96 | -0.57 | -1.44% | 38.84 | 39.98 | 12328 | 4847 | 4.63% |
| 2025-06-16 | 38.50 | 39.53 | 0.85 | 2.20% | 38.50 | 39.89 | 13261 | 5215 | 4.98% |
| 2025-06-13 | 39.48 | 38.68 | -0.92 | -2.32% | 38.62 | 39.77 | 14294 | 5585 | 5.37% |
| 2025-06-12 | 39.66 | 39.60 | -0.06 | -0.15% | 39.29 | 40.15 | 13328 | 5271 | 5.00% |
| 2025-06-11 | 39.95 | 39.66 | -0.18 | -0.45% | 39.46 | 40.39 | 16803 | 6679 | 6.31% |
| 2025-06-10 | 41.05 | 39.84 | -1.66 | -4.00% | 39.68 | 41.24 | 31281 | 12640 | 11.74% |
| 2025-06-09 | 58.00 | 58.75 | 3.33 | 6.01% | 57.05 | 60.44 | 34886 | 20457 | 18.33% |