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 | 48.43 | 48.16 | -0.27 | -0.56% | 47.89 | 48.59 | 42372 | 20391 | 5.00% |
| 2025-09-15 | 48.80 | 48.43 | -0.38 | -0.78% | 48.25 | 49.28 | 59792 | 29160 | 7.05% |
| 2025-09-12 | 46.71 | 48.81 | 2.20 | 4.72% | 46.65 | 50.63 | 157023 | 76799 | 18.51% |
| 2025-09-11 | 46.35 | 46.61 | 0.19 | 0.41% | 46.21 | 46.73 | 27825 | 12942 | 3.28% |
| 2025-09-10 | 46.64 | 46.42 | -0.22 | -0.47% | 46.31 | 46.87 | 23569 | 10970 | 2.78% |
| 2025-09-09 | 47.03 | 46.64 | -0.36 | -0.77% | 46.45 | 47.05 | 31923 | 14927 | 3.76% |
| 2025-09-08 | 46.52 | 47.00 | 0.36 | 0.77% | 46.49 | 47.10 | 38494 | 18057 | 4.54% |
| 2025-09-05 | 46.26 | 46.64 | 0.56 | 1.22% | 46.00 | 46.98 | 40641 | 18893 | 4.79% |
| 2025-09-04 | 46.31 | 46.08 | -0.18 | -0.39% | 45.66 | 46.61 | 40818 | 18806 | 4.81% |
| 2025-09-03 | 47.20 | 46.26 | -0.70 | -1.49% | 46.19 | 47.27 | 35749 | 16643 | 4.21% |
| 2025-09-02 | 47.30 | 46.96 | -0.25 | -0.53% | 46.41 | 47.46 | 50671 | 23761 | 5.97% |
| 2025-09-01 | 47.69 | 47.21 | -0.24 | -0.51% | 47.04 | 47.69 | 42356 | 20028 | 4.99% |
| 2025-08-29 | 47.86 | 47.45 | -0.26 | -0.54% | 47.41 | 48.32 | 52255 | 24957 | 6.16% |
| 2025-08-28 | 47.20 | 47.71 | 0.57 | 1.21% | 46.55 | 47.77 | 68193 | 32282 | 8.04% |
| 2025-08-27 | 48.23 | 47.14 | -1.04 | -2.16% | 47.11 | 48.50 | 75566 | 36143 | 8.91% |
| 2025-08-26 | 47.20 | 48.18 | 1.00 | 2.12% | 47.10 | 48.80 | 107035 | 51599 | 12.62% |
| 2025-08-25 | 47.00 | 47.18 | 0.09 | 0.19% | 47.00 | 47.30 | 68388 | 32219 | 8.06% |
| 2025-08-22 | 47.55 | 47.09 | -0.20 | -0.42% | 46.90 | 47.56 | 67261 | 31665 | 7.93% |
| 2025-08-21 | 46.68 | 47.29 | 0.61 | 1.31% | 46.54 | 47.96 | 101507 | 47898 | 11.97% |
| 2025-08-20 | 45.70 | 46.68 | 1.18 | 2.59% | 45.70 | 47.40 | 127457 | 59260 | 15.03% |
| 2025-08-19 | 45.57 | 45.50 | 0.02 | 0.04% | 45.25 | 45.73 | 37075 | 16857 | 4.37% |
| 2025-08-18 | 45.31 | 45.48 | 0.33 | 0.73% | 45.29 | 45.56 | 46187 | 20995 | 5.45% |
| 2025-08-15 | 44.64 | 45.15 | 0.51 | 1.14% | 44.60 | 45.19 | 29219 | 13138 | 3.44% |
| 2025-08-14 | 45.35 | 44.64 | -0.62 | -1.37% | 44.64 | 45.35 | 40143 | 18053 | 4.73% |
| 2025-08-13 | 45.35 | 45.26 | 0.01 | 0.02% | 45.20 | 45.36 | 25778 | 11667 | 3.04% |
| 2025-08-12 | 45.21 | 45.25 | -0.05 | -0.11% | 45.21 | 45.48 | 25361 | 11493 | 2.99% |
| 2025-08-11 | 45.10 | 45.30 | 0.20 | 0.44% | 45.02 | 45.35 | 20904 | 9456 | 2.46% |
| 2025-08-08 | 45.31 | 45.10 | -0.21 | -0.46% | 44.99 | 45.32 | 24064 | 10852 | 2.84% |
| 2025-08-07 | 45.33 | 45.31 | -0.07 | -0.15% | 45.17 | 45.46 | 26300 | 11924 | 3.10% |
| 2025-08-06 | 45.35 | 45.38 | 0.03 | 0.07% | 45.20 | 45.43 | 18428 | 8357 | 2.17% |
| 2025-08-05 | 45.07 | 45.35 | 0.03 | 0.07% | 45.07 | 45.42 | 22237 | 10078 | 2.62% |
| 2025-08-04 | 44.84 | 45.32 | 0.41 | 0.91% | 44.70 | 45.35 | 23473 | 10584 | 2.77% |
| 2025-08-01 | 44.81 | 44.91 | 0.01 | 0.02% | 44.81 | 45.12 | 17430 | 7838 | 2.05% |
| 2025-07-31 | 45.33 | 44.90 | -0.57 | -1.25% | 44.85 | 45.51 | 32837 | 14834 | 3.87% |
| 2025-07-30 | 45.68 | 45.47 | -0.14 | -0.31% | 45.28 | 45.90 | 32188 | 14683 | 3.79% |
| 2025-07-29 | 45.77 | 45.61 | -0.16 | -0.35% | 45.38 | 45.86 | 31411 | 14309 | 3.70% |
| 2025-07-28 | 46.15 | 45.77 | -0.37 | -0.80% | 45.70 | 46.15 | 37329 | 17125 | 4.40% |
| 2025-07-25 | 46.04 | 46.14 | -0.12 | -0.26% | 45.89 | 46.42 | 43881 | 20250 | 5.17% |
| 2025-07-24 | 45.30 | 46.26 | 0.96 | 2.12% | 45.30 | 47.10 | 80524 | 37140 | 9.49% |
| 2025-07-23 | 45.74 | 45.30 | -0.39 | -0.85% | 45.30 | 45.86 | 38033 | 17336 | 4.48% |
| 2025-07-22 | 45.66 | 45.69 | -0.05 | -0.11% | 45.43 | 45.98 | 38961 | 17785 | 4.59% |
| 2025-07-21 | 45.06 | 45.74 | 0.67 | 1.49% | 45.02 | 45.92 | 54823 | 24940 | 6.46% |
| 2025-07-18 | 45.03 | 45.07 | 0.07 | 0.16% | 44.86 | 45.12 | 27054 | 12174 | 3.19% |
| 2025-07-17 | 44.95 | 45.00 | 0.07 | 0.16% | 44.73 | 45.06 | 31641 | 14198 | 3.73% |
| 2025-07-16 | 45.19 | 44.93 | -0.17 | -0.38% | 44.84 | 45.20 | 37771 | 17006 | 4.45% |
| 2025-07-15 | 46.69 | 46.40 | -0.28 | -0.60% | 46.05 | 46.69 | 44181 | 20467 | 5.21% |
| 2025-07-14 | 46.25 | 46.68 | 0.43 | 0.93% | 46.13 | 46.68 | 43289 | 20113 | 5.10% |
| 2025-07-11 | 46.36 | 46.25 | -0.25 | -0.54% | 46.13 | 46.45 | 45724 | 21162 | 5.39% |
| 2025-07-10 | 45.99 | 46.50 | 0.59 | 1.29% | 45.88 | 46.66 | 75080 | 34827 | 8.85% |
| 2025-07-09 | 46.10 | 45.91 | -0.39 | -0.84% | 45.86 | 46.22 | 48291 | 22212 | 5.69% |
| 2025-07-08 | 46.01 | 46.30 | 0.08 | 0.17% | 45.88 | 46.43 | 65076 | 30079 | 7.67% |
| 2025-07-07 | 45.59 | 46.22 | 0.80 | 1.76% | 45.45 | 46.31 | 87945 | 40458 | 10.37% |
| 2025-07-04 | 44.61 | 45.42 | 0.73 | 1.63% | 44.61 | 45.87 | 80665 | 36658 | 9.51% |
| 2025-07-03 | 44.52 | 44.69 | 0.09 | 0.20% | 44.44 | 44.79 | 28682 | 12792 | 3.38% |
| 2025-07-02 | 44.57 | 44.60 | 0.05 | 0.11% | 44.44 | 44.73 | 30192 | 13459 | 3.56% |
| 2025-07-01 | 44.82 | 44.55 | -0.33 | -0.74% | 44.42 | 44.82 | 35713 | 15924 | 4.21% |
| 2025-06-30 | 44.42 | 44.88 | 0.46 | 1.04% | 44.37 | 44.94 | 48310 | 21594 | 5.70% |
| 2025-06-27 | 44.05 | 44.42 | 0.34 | 0.77% | 44.05 | 44.63 | 46832 | 20801 | 5.52% |
| 2025-06-26 | 44.38 | 44.08 | -0.48 | -1.08% | 44.08 | 44.47 | 43686 | 19346 | 5.15% |
| 2025-06-25 | 44.19 | 44.56 | 0.26 | 0.59% | 44.11 | 44.65 | 50447 | 22358 | 5.95% |
| 2025-06-24 | 43.79 | 44.30 | 0.47 | 1.07% | 43.68 | 44.47 | 53347 | 23575 | 6.29% |
| 2025-06-23 | 43.10 | 43.83 | 0.34 | 0.78% | 43.01 | 43.88 | 45197 | 19621 | 5.33% |
| 2025-06-20 | 43.97 | 43.49 | -0.51 | -1.16% | 43.47 | 44.12 | 48948 | 21382 | 5.77% |
| 2025-06-19 | 45.00 | 44.00 | -0.89 | -1.98% | 43.91 | 45.01 | 73414 | 32616 | 8.65% |
| 2025-06-18 | 44.88 | 44.89 | -0.10 | -0.22% | 44.81 | 45.10 | 46225 | 20761 | 5.45% |
| 2025-06-17 | 45.15 | 44.99 | -0.16 | -0.35% | 44.86 | 45.34 | 55247 | 24915 | 6.51% |
| 2025-06-16 | 45.00 | 45.15 | -0.16 | -0.35% | 44.80 | 45.31 | 56898 | 25642 | 6.71% |
| 2025-06-13 | 46.55 | 45.31 | -1.33 | -2.85% | 45.30 | 46.55 | 127228 | 58450 | 15.00% |
| 2025-06-12 | 47.01 | 46.64 | -0.31 | -0.66% | 46.60 | 47.02 | 104646 | 48896 | 12.34% |
| 2025-06-11 | 47.41 | 46.95 | -0.31 | -0.66% | 46.95 | 47.43 | 114919 | 54113 | 13.55% |
| 2025-06-10 | 47.00 | 47.26 | 0.30 | 0.64% | 46.72 | 47.59 | 150366 | 70877 | 17.73% |
| 2025-06-09 | 46.75 | 46.96 | -0.07 | -0.15% | 46.72 | 47.48 | 150667 | 70826 | 17.76% |