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 | 44.37 | 44.56 | 0.02 | 0.04% | 44.12 | 44.88 | 14008 | 6234 | 4.13% |
| 2025-09-12 | 45.30 | 44.54 | -0.78 | -1.72% | 44.28 | 45.30 | 19665 | 8791 | 5.79% |
| 2025-09-11 | 44.68 | 45.32 | 0.60 | 1.34% | 44.08 | 45.32 | 19965 | 8960 | 5.88% |
| 2025-09-10 | 45.10 | 44.72 | -0.50 | -1.11% | 44.35 | 45.80 | 20303 | 9107 | 5.98% |
| 2025-09-09 | 45.64 | 45.22 | -0.05 | -0.11% | 45.01 | 46.09 | 30741 | 13993 | 9.06% |
| 2025-09-08 | 43.71 | 45.40 | 1.76 | 4.03% | 43.64 | 46.12 | 41675 | 18900 | 12.28% |
| 2025-09-05 | 42.91 | 43.64 | 1.02 | 2.39% | 42.60 | 43.79 | 16115 | 6987 | 4.75% |
| 2025-09-04 | 44.44 | 42.62 | -1.06 | -2.43% | 41.92 | 44.44 | 16367 | 7061 | 4.82% |
| 2025-09-03 | 45.00 | 43.68 | -1.58 | -3.49% | 43.31 | 45.47 | 21681 | 9618 | 6.39% |
| 2025-09-02 | 44.76 | 45.26 | 0.36 | 0.80% | 43.65 | 45.86 | 34719 | 15551 | 10.23% |
| 2025-09-01 | 45.00 | 44.90 | 0.67 | 1.51% | 44.30 | 45.68 | 20542 | 9182 | 6.05% |
| 2025-08-29 | 44.08 | 44.23 | 0.16 | 0.36% | 43.53 | 45.23 | 27478 | 12229 | 8.09% |
| 2025-08-28 | 44.91 | 44.07 | -1.13 | -2.50% | 43.04 | 45.68 | 40958 | 18084 | 12.06% |
| 2025-08-27 | 46.57 | 45.20 | -1.37 | -2.94% | 45.20 | 47.15 | 29680 | 13759 | 8.74% |
| 2025-08-26 | 47.00 | 46.57 | -0.43 | -0.91% | 46.38 | 47.22 | 23310 | 10891 | 6.87% |
| 2025-08-25 | 47.51 | 47.00 | -0.64 | -1.34% | 46.51 | 48.00 | 36818 | 17390 | 10.85% |
| 2025-08-22 | 47.48 | 47.64 | 0.17 | 0.36% | 47.30 | 48.20 | 29720 | 14180 | 8.75% |
| 2025-08-21 | 47.84 | 47.47 | -0.36 | -0.75% | 46.90 | 48.60 | 36031 | 17126 | 10.61% |
| 2025-08-20 | 48.00 | 47.83 | -0.27 | -0.56% | 47.35 | 48.58 | 26425 | 12640 | 7.78% |
| 2025-08-19 | 48.74 | 48.10 | -0.95 | -1.94% | 47.47 | 49.14 | 45607 | 21973 | 13.43% |
| 2025-08-18 | 49.81 | 49.05 | 0.25 | 0.51% | 48.24 | 50.05 | 54634 | 26801 | 16.09% |
| 2025-08-15 | 46.90 | 48.80 | 2.00 | 4.27% | 46.76 | 49.20 | 48825 | 23634 | 14.38% |
| 2025-08-14 | 48.15 | 46.80 | -1.49 | -3.09% | 46.40 | 48.90 | 49601 | 23549 | 14.61% |
| 2025-08-13 | 48.55 | 48.29 | -0.38 | -0.78% | 48.13 | 49.47 | 47449 | 23077 | 13.98% |
| 2025-08-12 | 50.02 | 48.67 | -1.85 | -3.66% | 48.37 | 50.47 | 53840 | 26436 | 15.86% |
| 2025-08-11 | 47.43 | 50.52 | 2.82 | 5.91% | 47.20 | 51.93 | 82840 | 41198 | 24.40% |
| 2025-08-08 | 47.56 | 47.70 | -0.24 | -0.50% | 47.41 | 49.80 | 55640 | 26954 | 16.39% |
| 2025-08-07 | 49.50 | 47.94 | -1.05 | -2.14% | 47.41 | 49.98 | 70961 | 34224 | 20.90% |
| 2025-08-06 | 47.57 | 48.99 | 1.29 | 2.70% | 47.21 | 50.94 | 99977 | 49058 | 29.45% |
| 2025-08-05 | 45.68 | 47.70 | 2.05 | 4.49% | 45.00 | 48.44 | 84900 | 39854 | 25.01% |
| 2025-08-04 | 45.37 | 45.65 | 1.09 | 2.45% | 44.60 | 46.24 | 51324 | 23350 | 15.12% |
| 2025-08-01 | 44.99 | 44.56 | 0.00 | 0.00% | 43.75 | 45.30 | 36393 | 16143 | 10.72% |
| 2025-07-31 | 44.74 | 44.56 | -0.09 | -0.20% | 43.90 | 45.25 | 55268 | 24597 | 16.28% |
| 2025-07-30 | 46.17 | 44.65 | -1.57 | -3.40% | 43.88 | 46.50 | 56031 | 25100 | 16.50% |
| 2025-07-29 | 47.34 | 46.22 | -0.35 | -0.75% | 44.84 | 47.99 | 82269 | 37940 | 24.23% |
| 2025-07-28 | 45.01 | 46.57 | 2.26 | 5.10% | 44.60 | 48.50 | 125722 | 58572 | 37.03% |
| 2025-07-25 | 41.44 | 44.31 | 3.07 | 7.44% | 41.15 | 45.49 | 96346 | 42232 | 28.38% |
| 2025-07-24 | 41.50 | 41.24 | -0.51 | -1.22% | 41.20 | 42.00 | 17935 | 7444 | 5.28% |
| 2025-07-23 | 41.43 | 41.75 | -0.07 | -0.17% | 40.83 | 42.24 | 28951 | 12009 | 8.53% |
| 2025-07-22 | 41.95 | 41.82 | -0.32 | -0.76% | 41.40 | 42.70 | 31293 | 13145 | 9.22% |
| 2025-07-21 | 41.48 | 42.14 | 0.58 | 1.40% | 40.90 | 42.18 | 31433 | 13048 | 9.26% |
| 2025-07-18 | 41.79 | 41.56 | -0.34 | -0.81% | 41.03 | 41.94 | 24474 | 10133 | 7.21% |
| 2025-07-17 | 41.10 | 41.90 | 0.80 | 1.95% | 40.69 | 42.22 | 40442 | 16850 | 11.91% |
| 2025-07-16 | 40.60 | 41.10 | 0.21 | 0.51% | 40.48 | 41.45 | 26999 | 11070 | 7.95% |
| 2025-07-15 | 40.52 | 40.89 | 0.29 | 0.71% | 40.10 | 41.23 | 24608 | 10010 | 7.25% |
| 2025-07-14 | 39.79 | 40.60 | 0.53 | 1.32% | 39.70 | 41.12 | 26874 | 10944 | 7.92% |
| 2025-07-11 | 40.37 | 40.07 | -0.34 | -0.84% | 39.69 | 40.69 | 18350 | 7344 | 5.41% |
| 2025-07-10 | 40.71 | 40.41 | -0.28 | -0.69% | 39.83 | 41.14 | 22635 | 9129 | 6.67% |
| 2025-07-09 | 40.51 | 40.69 | -0.23 | -0.56% | 40.30 | 41.28 | 31447 | 12848 | 9.26% |
| 2025-07-08 | 39.68 | 40.92 | 0.97 | 2.43% | 39.68 | 41.24 | 39355 | 16038 | 11.59% |
| 2025-07-07 | 39.25 | 39.95 | 0.37 | 0.93% | 39.25 | 40.58 | 24980 | 9998 | 7.36% |
| 2025-07-04 | 40.02 | 39.58 | -0.22 | -0.55% | 38.91 | 40.68 | 32835 | 13037 | 9.67% |
| 2025-07-03 | 40.05 | 39.80 | -0.75 | -1.85% | 39.51 | 40.25 | 24810 | 9886 | 7.31% |
| 2025-07-02 | 39.38 | 40.55 | 1.25 | 3.18% | 38.99 | 40.65 | 48035 | 19246 | 14.15% |
| 2025-07-01 | 38.46 | 39.30 | 0.85 | 2.21% | 38.21 | 39.70 | 35999 | 14052 | 10.60% |
| 2025-06-30 | 37.78 | 38.45 | 0.62 | 1.64% | 37.71 | 38.50 | 17964 | 6866 | 5.29% |
| 2025-06-27 | 37.55 | 37.83 | 0.22 | 0.58% | 37.40 | 37.88 | 14231 | 5364 | 4.19% |
| 2025-06-26 | 37.69 | 37.61 | 0.00 | 0.00% | 37.45 | 38.16 | 17206 | 6496 | 5.07% |
| 2025-06-25 | 37.48 | 37.61 | 0.15 | 0.40% | 37.07 | 37.75 | 17210 | 6454 | 5.07% |
| 2025-06-24 | 36.10 | 37.46 | 1.35 | 3.74% | 36.10 | 37.60 | 20331 | 7554 | 5.99% |
| 2025-06-23 | 35.14 | 36.11 | 0.50 | 1.40% | 35.14 | 36.13 | 11173 | 4014 | 3.29% |
| 2025-06-20 | 36.01 | 35.61 | -0.49 | -1.36% | 35.61 | 36.43 | 12062 | 4335 | 3.55% |
| 2025-06-19 | 36.67 | 36.10 | -0.81 | -2.19% | 35.91 | 37.19 | 17357 | 6343 | 5.11% |
| 2025-06-18 | 37.06 | 36.91 | -0.31 | -0.83% | 36.20 | 37.38 | 14158 | 5197 | 4.17% |
| 2025-06-17 | 37.49 | 37.22 | -0.26 | -0.69% | 36.98 | 37.87 | 13157 | 4904 | 3.88% |
| 2025-06-16 | 37.35 | 37.48 | 0.03 | 0.08% | 37.13 | 37.76 | 9711 | 3647 | 2.86% |
| 2025-06-13 | 38.16 | 37.45 | -0.71 | -1.86% | 37.18 | 38.24 | 17758 | 6681 | 5.23% |
| 2025-06-12 | 38.01 | 38.16 | -0.10 | -0.26% | 37.82 | 38.49 | 13336 | 5094 | 3.93% |
| 2025-06-11 | 38.00 | 38.26 | 0.28 | 0.74% | 37.81 | 38.50 | 15596 | 5972 | 4.59% |
| 2025-06-10 | 39.50 | 37.98 | -1.69 | -4.26% | 37.68 | 39.79 | 34466 | 13260 | 10.15% |
| 2025-06-09 | 39.29 | 39.67 | 0.44 | 1.12% | 39.22 | 39.88 | 21431 | 8490 | 6.31% |