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 | 46.92 | 48.52 | 1.06 | 2.23% | 46.55 | 49.60 | 39219 | 18870 | 2.88% |
| 2025-09-15 | 44.69 | 47.46 | 2.80 | 6.27% | 44.51 | 48.30 | 65827 | 30969 | 4.83% |
| 2025-09-12 | 44.93 | 44.66 | -0.27 | -0.60% | 44.12 | 45.36 | 18647 | 8330 | 1.37% |
| 2025-09-11 | 43.67 | 44.93 | 1.00 | 2.28% | 43.22 | 45.00 | 16547 | 7324 | 1.21% |
| 2025-09-10 | 45.30 | 43.93 | -1.47 | -3.24% | 43.60 | 45.87 | 20080 | 8896 | 1.47% |
| 2025-09-09 | 45.35 | 45.40 | 0.05 | 0.11% | 44.50 | 46.68 | 24134 | 10992 | 1.77% |
| 2025-09-08 | 44.50 | 45.35 | 0.31 | 0.69% | 44.50 | 45.88 | 18526 | 8362 | 1.36% |
| 2025-09-05 | 42.64 | 45.04 | 2.63 | 6.20% | 42.20 | 45.34 | 31805 | 14077 | 2.33% |
| 2025-09-04 | 45.01 | 42.41 | -2.65 | -5.88% | 42.24 | 46.50 | 25237 | 11027 | 1.85% |
| 2025-09-03 | 43.92 | 45.06 | 0.84 | 1.90% | 43.92 | 45.39 | 20624 | 9227 | 1.51% |
| 2025-09-02 | 46.00 | 44.22 | -1.78 | -3.87% | 43.78 | 46.81 | 25598 | 11385 | 1.88% |
| 2025-09-01 | 46.00 | 46.42 | 1.15 | 2.54% | 45.30 | 48.50 | 34128 | 16067 | 2.50% |
| 2025-08-29 | 44.27 | 45.27 | 1.00 | 2.26% | 43.62 | 46.00 | 21576 | 9626 | 1.58% |
| 2025-08-28 | 44.00 | 44.27 | 0.51 | 1.17% | 43.00 | 44.43 | 23016 | 10068 | 1.69% |
| 2025-08-27 | 44.92 | 43.76 | -1.15 | -2.56% | 43.73 | 46.29 | 28029 | 12613 | 2.06% |
| 2025-08-26 | 46.00 | 44.91 | -1.26 | -2.73% | 44.90 | 46.45 | 22503 | 10187 | 1.65% |
| 2025-08-25 | 46.62 | 46.17 | -0.44 | -0.94% | 45.50 | 47.03 | 29578 | 13668 | 2.17% |
| 2025-08-22 | 43.80 | 46.61 | 2.82 | 6.44% | 43.50 | 48.08 | 64974 | 30092 | 4.77% |
| 2025-08-21 | 44.50 | 43.79 | -0.47 | -1.06% | 43.46 | 44.50 | 23062 | 10086 | 1.69% |
| 2025-08-20 | 43.99 | 44.26 | 0.61 | 1.40% | 43.43 | 44.96 | 26167 | 11566 | 1.92% |
| 2025-08-19 | 44.28 | 43.65 | -0.58 | -1.31% | 43.09 | 44.54 | 25843 | 11320 | 1.90% |
| 2025-08-18 | 43.87 | 44.23 | 0.36 | 0.82% | 43.34 | 44.35 | 24537 | 10771 | 1.80% |
| 2025-08-15 | 43.56 | 43.87 | 0.30 | 0.69% | 43.02 | 43.98 | 23106 | 10058 | 1.70% |
| 2025-08-14 | 45.15 | 43.57 | -1.52 | -3.37% | 43.50 | 45.49 | 29161 | 12945 | 2.14% |
| 2025-08-13 | 44.87 | 45.09 | 0.17 | 0.38% | 44.40 | 45.29 | 19391 | 8672 | 1.42% |
| 2025-08-12 | 45.75 | 44.92 | -0.81 | -1.77% | 44.61 | 45.93 | 17216 | 7735 | 1.26% |
| 2025-08-11 | 45.31 | 45.73 | 0.42 | 0.93% | 45.30 | 47.13 | 25524 | 11790 | 1.87% |
| 2025-08-08 | 45.20 | 45.31 | 0.00 | 0.00% | 44.32 | 45.72 | 23347 | 10511 | 1.71% |
| 2025-08-07 | 45.86 | 45.31 | -0.55 | -1.20% | 44.88 | 46.50 | 24834 | 11327 | 1.82% |
| 2025-08-06 | 46.99 | 45.86 | -1.13 | -2.40% | 45.20 | 47.54 | 31369 | 14465 | 2.30% |
| 2025-08-05 | 47.59 | 46.99 | -0.61 | -1.28% | 46.58 | 47.73 | 24224 | 11393 | 1.78% |
| 2025-08-04 | 48.49 | 47.60 | -0.20 | -0.42% | 46.90 | 48.56 | 27219 | 12910 | 2.00% |
| 2025-08-01 | 51.00 | 47.80 | -1.19 | -2.43% | 47.47 | 51.05 | 60669 | 29716 | 4.45% |
| 2025-07-31 | 44.90 | 48.99 | 4.45 | 9.99% | 44.57 | 48.99 | 45383 | 21491 | 3.33% |
| 2025-07-30 | 45.07 | 44.54 | -0.43 | -0.96% | 44.01 | 45.20 | 20204 | 8988 | 1.48% |
| 2025-07-29 | 45.90 | 44.97 | -0.58 | -1.27% | 44.60 | 46.08 | 26849 | 12137 | 1.97% |
| 2025-07-28 | 44.00 | 45.55 | 1.55 | 3.52% | 43.66 | 45.86 | 33438 | 14971 | 2.45% |
| 2025-07-25 | 43.59 | 44.00 | 0.41 | 0.94% | 43.30 | 44.68 | 41972 | 18419 | 3.08% |
| 2025-07-24 | 40.99 | 43.59 | 3.29 | 8.16% | 40.50 | 44.00 | 67316 | 28853 | 4.94% |
| 2025-07-23 | 41.00 | 40.30 | -1.66 | -3.96% | 40.07 | 41.41 | 40342 | 16388 | 2.96% |
| 2025-07-22 | 39.21 | 41.96 | 2.74 | 6.99% | 39.05 | 42.80 | 63662 | 25730 | 4.67% |
| 2025-07-21 | 38.80 | 39.22 | 0.59 | 1.53% | 38.60 | 39.31 | 26154 | 10211 | 1.92% |
| 2025-07-18 | 39.00 | 38.63 | -0.31 | -0.80% | 38.60 | 39.05 | 19797 | 7669 | 1.45% |
| 2025-07-17 | 39.00 | 38.94 | -0.25 | -0.64% | 38.50 | 39.42 | 25513 | 9958 | 1.87% |
| 2025-07-16 | 38.62 | 39.19 | 0.24 | 0.62% | 38.21 | 39.50 | 42611 | 16544 | 3.13% |
| 2025-07-15 | 40.00 | 38.95 | -1.64 | -4.04% | 38.91 | 41.20 | 61590 | 24476 | 4.52% |
| 2025-07-14 | 46.23 | 40.59 | -1.44 | -3.43% | 39.15 | 46.23 | 114100 | 48023 | 8.37% |
| 2025-07-11 | 42.03 | 42.03 | 3.82 | 10.00% | 42.03 | 42.03 | 5659 | 2378 | 0.42% |
| 2025-07-03 | 38.21 | 38.21 | -4.25 | -10.01% | 38.21 | 38.21 | 20875 | 7976 | 1.53% |
| 2025-07-02 | 42.46 | 42.46 | -4.72 | -10.00% | 42.46 | 42.46 | 16135 | 6850 | 1.18% |
| 2025-07-01 | 48.47 | 47.18 | 3.12 | 7.08% | 45.88 | 48.47 | 98707 | 46737 | 7.24% |
| 2025-06-30 | 40.00 | 44.06 | 4.01 | 10.01% | 39.20 | 44.06 | 39077 | 16587 | 2.87% |
| 2025-06-27 | 39.75 | 40.05 | 0.60 | 1.52% | 38.75 | 40.18 | 31412 | 12401 | 2.31% |
| 2025-06-26 | 38.11 | 39.45 | 1.06 | 2.76% | 38.11 | 40.22 | 36081 | 14177 | 2.65% |
| 2025-06-25 | 37.90 | 38.39 | 0.15 | 0.39% | 37.70 | 38.72 | 24923 | 9537 | 1.83% |
| 2025-06-24 | 35.29 | 38.24 | 2.15 | 5.96% | 35.00 | 38.64 | 42190 | 15612 | 3.10% |
| 2025-06-23 | 37.78 | 36.09 | -3.17 | -8.07% | 35.33 | 37.80 | 61907 | 22296 | 4.54% |
| 2025-06-20 | 37.70 | 39.26 | 1.49 | 3.94% | 37.63 | 40.30 | 56467 | 22081 | 4.14% |
| 2025-06-19 | 36.32 | 37.77 | 1.59 | 4.39% | 35.98 | 39.50 | 54960 | 20929 | 4.03% |
| 2025-06-18 | 35.10 | 36.18 | 0.86 | 2.43% | 34.90 | 36.18 | 21476 | 7657 | 1.58% |
| 2025-06-17 | 34.52 | 35.32 | 0.94 | 2.73% | 34.19 | 35.47 | 22548 | 7861 | 1.65% |
| 2025-06-16 | 35.00 | 34.38 | -0.67 | -1.91% | 33.38 | 35.05 | 19692 | 6719 | 1.45% |
| 2025-06-13 | 34.44 | 35.05 | 0.71 | 2.07% | 34.34 | 35.65 | 20382 | 7154 | 1.50% |
| 2025-06-12 | 34.35 | 34.34 | -0.34 | -0.98% | 34.10 | 34.87 | 16552 | 5708 | 1.21% |
| 2025-06-11 | 34.00 | 34.68 | 0.68 | 2.00% | 33.60 | 34.80 | 11909 | 4087 | 0.87% |
| 2025-06-10 | 34.38 | 34.00 | -0.32 | -0.93% | 33.80 | 35.40 | 19848 | 6833 | 1.46% |
| 2025-06-09 | 35.57 | 34.32 | -1.21 | -3.41% | 34.23 | 35.59 | 24627 | 8587 | 1.81% |