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 | 45.97 | 48.41 | 2.61 | 5.70% | 45.80 | 48.61 | 16043 | 7595 | 7.13% |
| 2025-09-12 | 46.07 | 45.80 | -0.07 | -0.15% | 45.20 | 46.50 | 9869 | 4532 | 4.39% |
| 2025-09-11 | 46.98 | 45.87 | -0.92 | -1.97% | 45.05 | 46.98 | 10175 | 4662 | 4.52% |
| 2025-09-10 | 46.80 | 46.79 | 0.02 | 0.04% | 45.86 | 48.48 | 10539 | 4939 | 4.68% |
| 2025-09-09 | 47.16 | 46.77 | -0.41 | -0.87% | 46.00 | 47.16 | 12184 | 5650 | 5.42% |
| 2025-09-08 | 45.25 | 47.18 | 1.93 | 4.27% | 44.39 | 47.66 | 15053 | 6975 | 6.69% |
| 2025-09-05 | 43.07 | 45.25 | 2.18 | 5.06% | 42.94 | 45.34 | 15150 | 6727 | 6.73% |
| 2025-09-04 | 43.18 | 43.07 | -0.28 | -0.65% | 41.80 | 44.30 | 18577 | 8000 | 8.26% |
| 2025-09-03 | 43.47 | 43.35 | 0.17 | 0.39% | 42.20 | 43.59 | 8956 | 3850 | 3.98% |
| 2025-09-02 | 44.88 | 43.18 | -1.52 | -3.40% | 42.23 | 45.75 | 16420 | 7121 | 7.30% |
| 2025-09-01 | 44.68 | 44.70 | 0.01 | 0.02% | 43.93 | 45.88 | 12476 | 5581 | 5.55% |
| 2025-08-29 | 42.45 | 44.69 | 2.24 | 5.28% | 41.66 | 45.33 | 23251 | 10266 | 10.34% |
| 2025-08-28 | 42.52 | 42.45 | -0.29 | -0.68% | 41.15 | 43.47 | 12230 | 5184 | 5.44% |
| 2025-08-27 | 44.03 | 42.74 | -1.45 | -3.28% | 42.66 | 44.68 | 12787 | 5613 | 5.68% |
| 2025-08-26 | 45.50 | 44.19 | -1.31 | -2.88% | 44.05 | 45.65 | 13454 | 6032 | 5.98% |
| 2025-08-25 | 45.05 | 45.50 | 0.92 | 2.06% | 44.58 | 46.37 | 15450 | 7028 | 6.87% |
| 2025-08-22 | 44.22 | 44.58 | 0.58 | 1.32% | 43.64 | 44.99 | 10730 | 4758 | 4.77% |
| 2025-08-21 | 43.89 | 44.00 | 0.09 | 0.20% | 43.42 | 45.17 | 15185 | 6709 | 6.75% |
| 2025-08-20 | 43.10 | 43.91 | 0.57 | 1.32% | 42.55 | 44.24 | 12225 | 5302 | 5.43% |
| 2025-08-19 | 43.97 | 43.34 | -0.51 | -1.16% | 43.02 | 44.43 | 13597 | 5924 | 6.04% |
| 2025-08-18 | 42.60 | 43.85 | 1.26 | 2.96% | 42.60 | 44.97 | 18516 | 8094 | 8.23% |
| 2025-08-15 | 41.70 | 42.59 | 0.89 | 2.13% | 41.69 | 42.81 | 11531 | 4891 | 5.13% |
| 2025-08-14 | 43.20 | 41.70 | -1.32 | -3.07% | 41.66 | 43.45 | 14514 | 6118 | 6.45% |
| 2025-08-13 | 43.93 | 43.02 | -0.87 | -1.98% | 42.69 | 44.37 | 10905 | 4716 | 4.85% |
| 2025-08-12 | 44.65 | 43.89 | -1.07 | -2.38% | 43.50 | 45.01 | 9840 | 4313 | 4.37% |
| 2025-08-11 | 43.50 | 44.96 | 1.63 | 3.76% | 43.05 | 45.50 | 14143 | 6284 | 6.29% |
| 2025-08-08 | 43.20 | 43.33 | -0.23 | -0.53% | 42.60 | 43.55 | 7537 | 3245 | 3.35% |
| 2025-08-07 | 44.50 | 43.56 | -0.49 | -1.11% | 43.25 | 45.16 | 10248 | 4494 | 4.55% |
| 2025-08-06 | 44.48 | 44.05 | 0.26 | 0.59% | 43.16 | 44.49 | 10623 | 4639 | 4.72% |
| 2025-08-05 | 43.26 | 43.79 | 0.78 | 1.81% | 42.91 | 44.20 | 8006 | 3479 | 3.56% |
| 2025-08-04 | 41.90 | 43.01 | 0.88 | 2.09% | 41.66 | 43.17 | 10737 | 4573 | 4.77% |
| 2025-08-01 | 41.05 | 42.13 | 1.28 | 3.13% | 40.96 | 42.68 | 12226 | 5102 | 5.43% |
| 2025-07-31 | 40.77 | 40.85 | 0.15 | 0.37% | 40.67 | 41.96 | 10734 | 4441 | 4.77% |
| 2025-07-30 | 41.58 | 40.70 | -0.97 | -2.33% | 40.35 | 41.80 | 10916 | 4442 | 4.85% |
| 2025-07-29 | 41.95 | 41.67 | -0.50 | -1.19% | 40.80 | 42.85 | 10723 | 4475 | 4.77% |
| 2025-07-28 | 41.20 | 42.17 | 0.59 | 1.42% | 41.05 | 42.50 | 11785 | 4907 | 5.24% |
| 2025-07-25 | 39.25 | 41.58 | 2.37 | 6.04% | 38.90 | 42.30 | 26778 | 11017 | 11.90% |
| 2025-07-24 | 37.90 | 39.21 | 1.43 | 3.79% | 37.70 | 39.42 | 13732 | 5343 | 6.10% |
| 2025-07-23 | 38.35 | 37.78 | -0.52 | -1.36% | 37.66 | 38.58 | 6443 | 2450 | 2.86% |
| 2025-07-22 | 38.25 | 38.30 | 0.01 | 0.03% | 37.71 | 38.64 | 8158 | 3115 | 3.63% |
| 2025-07-21 | 38.35 | 38.29 | -0.06 | -0.16% | 37.65 | 38.63 | 9441 | 3590 | 4.20% |
| 2025-07-18 | 37.71 | 38.35 | 0.73 | 1.94% | 37.67 | 38.37 | 8525 | 3240 | 3.79% |
| 2025-07-17 | 37.40 | 37.62 | 0.23 | 0.62% | 37.02 | 38.03 | 10620 | 3991 | 4.72% |
| 2025-07-16 | 35.50 | 37.39 | 1.76 | 4.94% | 35.49 | 38.10 | 15726 | 5831 | 6.99% |
| 2025-07-15 | 36.39 | 35.63 | -0.77 | -2.12% | 35.23 | 36.53 | 8934 | 3184 | 3.97% |
| 2025-07-14 | 36.68 | 36.40 | -0.22 | -0.60% | 36.23 | 36.78 | 4376 | 1594 | 1.94% |
| 2025-07-11 | 36.45 | 36.62 | 0.20 | 0.55% | 36.15 | 36.92 | 8578 | 3140 | 3.81% |
| 2025-07-10 | 36.42 | 36.42 | -0.30 | -0.82% | 36.11 | 36.78 | 6038 | 2196 | 2.68% |
| 2025-07-09 | 36.85 | 36.72 | -0.10 | -0.27% | 36.10 | 36.96 | 7933 | 2895 | 3.53% |
| 2025-07-08 | 36.55 | 36.82 | 0.31 | 0.85% | 36.55 | 36.97 | 5885 | 2164 | 2.62% |
| 2025-07-07 | 36.50 | 36.51 | 0.08 | 0.22% | 36.03 | 36.60 | 4605 | 1671 | 2.05% |
| 2025-07-04 | 38.00 | 36.43 | -1.37 | -3.62% | 36.10 | 38.00 | 15128 | 5551 | 6.72% |
| 2025-07-03 | 37.11 | 37.80 | 1.00 | 2.72% | 36.49 | 38.00 | 11665 | 4349 | 5.19% |
| 2025-07-02 | 37.28 | 36.80 | -0.48 | -1.29% | 36.30 | 37.30 | 8174 | 2990 | 3.63% |
| 2025-07-01 | 36.70 | 37.28 | 0.58 | 1.58% | 36.51 | 37.39 | 9636 | 3571 | 4.28% |
| 2025-06-30 | 36.30 | 36.70 | 0.82 | 2.29% | 35.88 | 37.65 | 11300 | 4153 | 5.02% |
| 2025-06-27 | 36.24 | 35.88 | -0.27 | -0.75% | 35.83 | 36.42 | 5269 | 1900 | 2.34% |
| 2025-06-26 | 36.75 | 36.15 | -0.37 | -1.01% | 35.94 | 36.75 | 6350 | 2302 | 2.82% |
| 2025-06-25 | 36.47 | 36.52 | 0.02 | 0.05% | 35.91 | 36.66 | 6562 | 2378 | 2.92% |
| 2025-06-24 | 35.33 | 36.50 | 1.16 | 3.28% | 35.33 | 36.60 | 6656 | 2404 | 2.96% |
| 2025-06-23 | 34.81 | 35.34 | 0.99 | 2.88% | 34.04 | 35.34 | 4428 | 1546 | 1.97% |
| 2025-06-20 | 35.30 | 34.35 | -1.01 | -2.86% | 34.20 | 35.73 | 5216 | 1807 | 2.32% |
| 2025-06-19 | 35.88 | 35.36 | -0.64 | -1.78% | 35.15 | 36.28 | 6793 | 2423 | 3.02% |
| 2025-06-18 | 35.35 | 36.00 | 0.60 | 1.69% | 35.09 | 36.07 | 7651 | 2727 | 3.40% |
| 2025-06-17 | 35.76 | 35.40 | -0.32 | -0.90% | 35.05 | 36.14 | 4402 | 1566 | 1.96% |
| 2025-06-16 | 35.29 | 35.72 | 0.22 | 0.62% | 34.92 | 35.88 | 5163 | 1835 | 2.30% |
| 2025-06-13 | 35.30 | 35.50 | -0.07 | -0.20% | 34.86 | 35.88 | 4679 | 1652 | 2.12% |
| 2025-06-12 | 35.41 | 35.57 | -0.03 | -0.08% | 35.02 | 35.75 | 3525 | 1249 | 1.59% |
| 2025-06-11 | 34.50 | 35.60 | 1.25 | 3.64% | 34.43 | 36.39 | 6764 | 2396 | 3.06% |
| 2025-06-10 | 34.91 | 34.35 | -0.74 | -2.11% | 33.73 | 35.05 | 5085 | 1749 | 2.30% |
| 2025-06-09 | 34.41 | 35.09 | 0.70 | 2.04% | 34.41 | 35.14 | 5539 | 1932 | 2.50% |