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 | 46.41 | 46.12 | -0.28 | -0.60% | 46.02 | 46.55 | 38627 | 17818 | 0.21% |
| 2025-09-15 | 46.49 | 46.40 | -0.09 | -0.19% | 46.30 | 46.67 | 35267 | 16402 | 0.20% |
| 2025-09-12 | 46.88 | 46.49 | -0.36 | -0.77% | 46.49 | 47.03 | 37122 | 17316 | 0.21% |
| 2025-09-11 | 46.84 | 46.85 | 0.01 | 0.02% | 46.46 | 46.91 | 36479 | 17031 | 0.20% |
| 2025-09-10 | 47.10 | 46.84 | -0.37 | -0.78% | 46.75 | 47.12 | 30138 | 14135 | 0.17% |
| 2025-09-09 | 47.10 | 47.21 | 0.00 | 0.00% | 46.80 | 47.24 | 40736 | 19157 | 0.23% |
| 2025-09-08 | 46.77 | 47.21 | 0.44 | 0.94% | 46.70 | 47.28 | 49291 | 23202 | 0.27% |
| 2025-09-05 | 46.20 | 46.77 | 0.56 | 1.21% | 46.15 | 46.80 | 39624 | 18432 | 0.22% |
| 2025-09-04 | 46.55 | 46.21 | -0.45 | -0.96% | 45.96 | 46.60 | 53955 | 24900 | 0.30% |
| 2025-09-03 | 47.05 | 46.66 | -0.24 | -0.51% | 46.50 | 47.17 | 39302 | 18346 | 0.22% |
| 2025-09-02 | 47.10 | 46.90 | -0.19 | -0.40% | 46.80 | 47.20 | 58816 | 27608 | 0.33% |
| 2025-09-01 | 47.10 | 47.09 | -0.05 | -0.11% | 46.96 | 47.29 | 56136 | 26440 | 0.31% |
| 2025-08-29 | 47.10 | 47.14 | -0.59 | -1.24% | 46.70 | 47.35 | 117613 | 55326 | 0.65% |
| 2025-08-28 | 48.22 | 47.73 | -0.52 | -1.08% | 47.17 | 48.35 | 85786 | 40975 | 0.48% |
| 2025-08-27 | 49.03 | 48.25 | -0.80 | -1.63% | 48.22 | 49.25 | 80480 | 39256 | 0.45% |
| 2025-08-26 | 48.52 | 49.05 | 0.52 | 1.07% | 48.34 | 49.90 | 133298 | 65697 | 0.74% |
| 2025-08-25 | 48.20 | 48.53 | 0.53 | 1.10% | 48.00 | 48.62 | 90903 | 43940 | 0.50% |
| 2025-08-22 | 48.00 | 48.00 | 0.09 | 0.19% | 47.62 | 48.01 | 54587 | 26093 | 0.30% |
| 2025-08-21 | 48.15 | 47.91 | -0.13 | -0.27% | 47.74 | 48.20 | 55677 | 26720 | 0.31% |
| 2025-08-20 | 47.51 | 48.04 | 0.36 | 0.76% | 47.43 | 48.07 | 47250 | 22595 | 0.26% |
| 2025-08-19 | 47.80 | 47.68 | -0.15 | -0.31% | 47.55 | 48.04 | 46417 | 22158 | 0.26% |
| 2025-08-18 | 47.48 | 47.83 | 0.35 | 0.74% | 47.38 | 48.44 | 65954 | 31528 | 0.37% |
| 2025-08-15 | 47.31 | 47.48 | 0.15 | 0.32% | 47.03 | 47.53 | 36416 | 17230 | 0.20% |
| 2025-08-14 | 47.71 | 47.33 | -0.35 | -0.73% | 47.33 | 47.96 | 50983 | 24288 | 0.28% |
| 2025-08-13 | 47.68 | 47.68 | 0.07 | 0.15% | 47.55 | 47.79 | 38841 | 18512 | 0.22% |
| 2025-08-12 | 47.60 | 47.61 | 0.01 | 0.02% | 47.47 | 47.80 | 30691 | 14619 | 0.17% |
| 2025-08-11 | 47.45 | 47.60 | 0.11 | 0.23% | 47.35 | 47.73 | 28499 | 13564 | 0.16% |
| 2025-08-08 | 47.60 | 47.49 | 0.00 | 0.00% | 47.21 | 47.60 | 20512 | 9727 | 0.11% |
| 2025-08-07 | 47.60 | 47.49 | -0.11 | -0.23% | 47.47 | 47.77 | 23264 | 11072 | 0.13% |
| 2025-08-06 | 47.90 | 47.60 | -0.18 | -0.38% | 47.50 | 47.96 | 27819 | 13242 | 0.15% |
| 2025-08-05 | 47.29 | 47.78 | 0.52 | 1.10% | 47.21 | 48.05 | 45920 | 21948 | 0.26% |
| 2025-08-04 | 47.10 | 47.26 | -0.04 | -0.08% | 46.93 | 47.28 | 26594 | 12535 | 0.15% |
| 2025-08-01 | 47.04 | 47.30 | 0.14 | 0.30% | 47.02 | 47.36 | 17115 | 8077 | 0.10% |
| 2025-07-31 | 47.56 | 47.16 | -0.49 | -1.03% | 47.03 | 47.60 | 46003 | 21726 | 0.26% |
| 2025-07-30 | 47.52 | 47.65 | 0.13 | 0.27% | 47.42 | 47.88 | 31348 | 14957 | 0.17% |
| 2025-07-29 | 47.79 | 47.52 | -0.27 | -0.56% | 47.33 | 47.92 | 29340 | 13936 | 0.16% |
| 2025-07-28 | 48.05 | 47.79 | -0.26 | -0.54% | 47.57 | 48.52 | 48870 | 23403 | 0.27% |
| 2025-07-25 | 47.68 | 48.05 | 0.44 | 0.92% | 47.68 | 48.88 | 75698 | 36594 | 0.42% |
| 2025-07-24 | 47.97 | 47.61 | -0.35 | -0.73% | 47.61 | 48.01 | 69636 | 33250 | 0.39% |
| 2025-07-23 | 47.85 | 47.96 | 0.11 | 0.23% | 47.85 | 48.32 | 50712 | 24398 | 0.28% |
| 2025-07-22 | 47.69 | 47.85 | 0.20 | 0.42% | 47.43 | 47.90 | 39569 | 18873 | 0.22% |
| 2025-07-21 | 47.41 | 47.65 | 0.25 | 0.53% | 47.40 | 47.69 | 30101 | 14322 | 0.17% |
| 2025-07-18 | 47.26 | 47.40 | 0.14 | 0.30% | 47.16 | 47.44 | 29244 | 13846 | 0.16% |
| 2025-07-17 | 47.06 | 47.26 | 0.21 | 0.45% | 47.02 | 47.27 | 24757 | 11670 | 0.14% |
| 2025-07-16 | 46.88 | 47.05 | 0.13 | 0.28% | 46.81 | 47.20 | 30524 | 14369 | 0.17% |
| 2025-07-15 | 47.19 | 46.92 | -0.21 | -0.45% | 46.69 | 47.23 | 36342 | 17043 | 0.20% |
| 2025-07-14 | 47.31 | 47.13 | -0.17 | -0.36% | 46.68 | 47.38 | 40949 | 19290 | 0.23% |
| 2025-07-11 | 47.40 | 47.30 | -0.12 | -0.25% | 47.29 | 47.61 | 49606 | 23530 | 0.28% |
| 2025-07-10 | 47.55 | 47.42 | -0.23 | -0.48% | 47.39 | 47.69 | 33045 | 15692 | 0.18% |
| 2025-07-09 | 47.83 | 47.65 | -0.14 | -0.29% | 47.60 | 48.03 | 26190 | 12532 | 0.15% |
| 2025-07-08 | 47.31 | 47.79 | 0.25 | 0.53% | 47.31 | 47.92 | 26242 | 12532 | 0.15% |
| 2025-07-07 | 47.36 | 47.54 | 0.18 | 0.38% | 47.22 | 47.64 | 21320 | 10127 | 0.12% |
| 2025-07-04 | 47.71 | 47.36 | -0.37 | -0.78% | 47.21 | 47.73 | 33292 | 15766 | 0.18% |
| 2025-07-03 | 47.93 | 47.73 | -0.20 | -0.42% | 47.70 | 48.10 | 27817 | 13320 | 0.15% |
| 2025-07-02 | 47.91 | 47.93 | 0.02 | 0.04% | 47.61 | 48.09 | 25112 | 12014 | 0.14% |
| 2025-07-01 | 48.25 | 47.91 | -0.34 | -0.70% | 47.72 | 48.30 | 19176 | 9176 | 0.11% |
| 2025-06-30 | 47.68 | 48.25 | 0.45 | 0.94% | 47.58 | 48.29 | 23663 | 11364 | 0.13% |
| 2025-06-27 | 47.72 | 47.80 | 0.09 | 0.19% | 47.58 | 48.00 | 20837 | 9959 | 0.12% |
| 2025-06-26 | 48.00 | 47.71 | -0.39 | -0.81% | 47.58 | 48.44 | 26251 | 12584 | 0.15% |
| 2025-06-25 | 47.60 | 48.10 | 0.50 | 1.05% | 47.35 | 48.18 | 28848 | 13767 | 0.16% |
| 2025-06-24 | 47.37 | 47.60 | 0.32 | 0.68% | 47.33 | 47.78 | 24777 | 11788 | 0.14% |
| 2025-06-23 | 48.25 | 47.28 | -1.62 | -3.31% | 47.00 | 48.40 | 48305 | 22911 | 0.27% |
| 2025-06-20 | 48.32 | 48.90 | 0.58 | 1.20% | 48.21 | 49.07 | 24054 | 11711 | 0.13% |
| 2025-06-19 | 49.75 | 48.32 | -1.43 | -2.87% | 48.20 | 49.97 | 38442 | 18746 | 0.21% |
| 2025-06-18 | 49.94 | 49.75 | 0.03 | 0.06% | 49.60 | 50.15 | 18819 | 9394 | 0.10% |
| 2025-06-17 | 49.20 | 49.72 | 0.33 | 0.67% | 49.02 | 49.85 | 19237 | 9528 | 0.11% |
| 2025-06-16 | 49.59 | 49.39 | -0.47 | -0.94% | 48.99 | 49.78 | 24117 | 11876 | 0.13% |
| 2025-06-13 | 50.26 | 49.86 | -0.40 | -0.80% | 49.63 | 50.27 | 26789 | 13389 | 0.15% |
| 2025-06-12 | 49.61 | 50.26 | 0.55 | 1.11% | 49.50 | 50.45 | 32319 | 16200 | 0.18% |
| 2025-06-11 | 49.90 | 49.71 | -0.23 | -0.46% | 49.62 | 50.09 | 31343 | 15634 | 0.17% |
| 2025-06-10 | 50.41 | 49.94 | -0.46 | -0.91% | 49.06 | 50.45 | 51759 | 25732 | 0.29% |
| 2025-06-09 | 51.20 | 50.40 | -0.79 | -1.54% | 50.00 | 51.20 | 49531 | 24929 | 0.28% |