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 | 46.88 | 47.22 | 0.23 | 0.49% | 46.08 | 48.30 | 27498 | 12927 | 2.91% |
| 2025-09-15 | 48.05 | 46.99 | -1.48 | -3.05% | 46.88 | 48.80 | 29683 | 14104 | 3.14% |
| 2025-09-12 | 48.16 | 48.47 | 0.94 | 1.98% | 47.96 | 51.50 | 51487 | 25586 | 5.45% |
| 2025-09-11 | 45.15 | 47.53 | 1.83 | 4.00% | 45.08 | 48.27 | 40372 | 19000 | 4.27% |
| 2025-09-10 | 45.18 | 45.70 | 0.26 | 0.57% | 45.01 | 46.25 | 31363 | 14296 | 3.32% |
| 2025-09-09 | 43.89 | 45.44 | 1.69 | 3.86% | 43.46 | 45.80 | 48691 | 21903 | 5.15% |
| 2025-09-08 | 45.18 | 43.75 | -0.76 | -1.71% | 43.39 | 45.18 | 32367 | 14265 | 3.42% |
| 2025-09-05 | 43.79 | 44.51 | 0.99 | 2.27% | 43.25 | 44.90 | 37068 | 16418 | 3.92% |
| 2025-09-04 | 47.20 | 43.52 | -3.43 | -7.31% | 42.90 | 47.20 | 62202 | 27842 | 6.58% |
| 2025-09-03 | 47.62 | 46.95 | -0.34 | -0.72% | 46.43 | 48.64 | 46447 | 22088 | 4.91% |
| 2025-09-02 | 49.86 | 47.29 | -3.15 | -6.25% | 46.90 | 50.44 | 57713 | 27741 | 6.11% |
| 2025-09-01 | 52.45 | 50.44 | -2.01 | -3.83% | 49.10 | 52.50 | 63911 | 32220 | 6.76% |
| 2025-08-29 | 52.71 | 52.45 | -0.56 | -1.06% | 51.02 | 54.49 | 74045 | 38946 | 7.83% |
| 2025-08-28 | 49.85 | 53.01 | 4.00 | 8.16% | 49.85 | 53.87 | 88198 | 46055 | 9.33% |
| 2025-08-27 | 49.75 | 49.01 | -1.41 | -2.80% | 49.00 | 52.85 | 62484 | 31791 | 6.61% |
| 2025-08-26 | 52.95 | 50.42 | -3.03 | -5.67% | 50.00 | 53.22 | 54774 | 27983 | 5.79% |
| 2025-08-25 | 52.99 | 53.45 | 3.97 | 8.02% | 50.58 | 54.92 | 83306 | 44239 | 8.81% |
| 2025-08-22 | 49.50 | 49.48 | -0.06 | -0.12% | 48.95 | 50.65 | 40689 | 20266 | 4.30% |
| 2025-08-21 | 50.47 | 49.54 | -0.42 | -0.84% | 48.86 | 50.47 | 26121 | 12981 | 2.76% |
| 2025-08-20 | 49.26 | 49.96 | 0.35 | 0.71% | 48.85 | 50.30 | 35569 | 17649 | 3.76% |
| 2025-08-19 | 50.65 | 49.61 | -2.01 | -3.89% | 49.50 | 51.28 | 42496 | 21298 | 4.50% |
| 2025-08-18 | 54.60 | 51.62 | -2.68 | -4.94% | 50.22 | 54.60 | 67437 | 34672 | 7.13% |
| 2025-08-15 | 53.82 | 54.30 | 0.29 | 0.54% | 53.26 | 55.30 | 29330 | 15861 | 3.10% |
| 2025-08-14 | 55.66 | 54.01 | -1.44 | -2.60% | 53.33 | 55.80 | 39525 | 21380 | 4.18% |
| 2025-08-13 | 50.97 | 55.45 | 3.79 | 7.34% | 50.75 | 56.56 | 48365 | 26016 | 5.12% |
| 2025-08-12 | 50.91 | 51.66 | 1.25 | 2.48% | 48.63 | 51.66 | 37224 | 18638 | 3.94% |
| 2025-08-11 | 48.10 | 50.41 | 1.73 | 3.55% | 48.10 | 53.11 | 43722 | 22214 | 4.63% |
| 2025-08-08 | 47.98 | 48.68 | 1.63 | 3.46% | 45.84 | 49.08 | 27517 | 13091 | 2.91% |
| 2025-08-07 | 47.51 | 47.05 | -0.05 | -0.11% | 46.47 | 47.80 | 20690 | 9716 | 2.19% |
| 2025-08-06 | 48.00 | 47.10 | -0.45 | -0.95% | 46.60 | 48.47 | 28476 | 13507 | 3.01% |
| 2025-08-05 | 46.16 | 47.55 | 0.97 | 2.08% | 45.41 | 48.22 | 33339 | 15568 | 3.53% |
| 2025-08-04 | 43.24 | 46.58 | 2.91 | 6.66% | 43.24 | 46.96 | 41146 | 18813 | 4.35% |
| 2025-08-01 | 42.66 | 43.67 | 1.41 | 3.34% | 41.33 | 45.39 | 36790 | 16068 | 3.89% |
| 2025-07-31 | 41.60 | 42.26 | 0.60 | 1.44% | 41.60 | 43.78 | 22657 | 9716 | 2.40% |
| 2025-07-30 | 42.83 | 41.66 | -1.76 | -4.05% | 41.18 | 43.50 | 22294 | 9338 | 2.36% |
| 2025-07-29 | 42.84 | 43.42 | 0.74 | 1.73% | 42.38 | 43.42 | 16426 | 7046 | 1.74% |
| 2025-07-28 | 40.53 | 42.68 | 2.01 | 4.94% | 40.53 | 43.14 | 28920 | 12238 | 3.06% |
| 2025-07-25 | 41.09 | 40.67 | -0.55 | -1.33% | 39.88 | 41.22 | 19076 | 7704 | 2.02% |
| 2025-07-24 | 40.95 | 41.22 | 0.56 | 1.38% | 40.03 | 41.22 | 32355 | 13161 | 3.42% |
| 2025-07-23 | 41.61 | 40.71 | -1.15 | -2.75% | 40.50 | 41.76 | 27216 | 11147 | 2.88% |
| 2025-07-22 | 42.78 | 41.86 | -0.74 | -1.74% | 39.80 | 42.78 | 44574 | 18308 | 4.72% |
| 2025-07-21 | 40.51 | 42.60 | 2.09 | 5.16% | 40.15 | 42.68 | 39188 | 16459 | 4.15% |
| 2025-07-18 | 40.80 | 40.51 | 0.20 | 0.50% | 39.70 | 41.16 | 24290 | 9810 | 2.57% |
| 2025-07-17 | 38.51 | 40.31 | 1.29 | 3.31% | 38.51 | 40.31 | 28908 | 11477 | 3.06% |
| 2025-07-16 | 38.25 | 39.02 | -0.08 | -0.20% | 38.25 | 39.48 | 16530 | 6439 | 1.75% |
| 2025-07-15 | 39.50 | 39.10 | -0.50 | -1.26% | 38.88 | 40.40 | 29542 | 11666 | 3.13% |
| 2025-07-14 | 37.93 | 39.60 | 2.60 | 7.03% | 36.67 | 40.35 | 46118 | 17954 | 4.88% |
| 2025-07-11 | 37.37 | 37.00 | -0.70 | -1.86% | 36.84 | 38.83 | 36483 | 13859 | 3.86% |
| 2025-07-10 | 37.66 | 37.70 | -0.06 | -0.16% | 36.60 | 37.86 | 18278 | 6785 | 1.93% |
| 2025-07-09 | 37.50 | 37.76 | -0.06 | -0.16% | 37.30 | 38.45 | 18546 | 7021 | 1.96% |
| 2025-07-08 | 36.66 | 37.82 | 0.96 | 2.60% | 36.50 | 38.30 | 24124 | 9105 | 2.55% |
| 2025-07-07 | 36.00 | 36.86 | 0.25 | 0.68% | 36.00 | 37.20 | 18695 | 6852 | 1.98% |
| 2025-07-04 | 37.01 | 36.61 | -0.91 | -2.43% | 36.27 | 37.38 | 28006 | 10273 | 2.96% |
| 2025-07-03 | 39.44 | 37.52 | -2.17 | -5.47% | 36.34 | 39.97 | 64841 | 24399 | 6.86% |
| 2025-07-02 | 38.57 | 39.69 | 1.49 | 3.90% | 37.99 | 40.41 | 48070 | 18870 | 5.09% |
| 2025-07-01 | 39.02 | 38.20 | -0.80 | -2.05% | 37.67 | 39.15 | 37191 | 14179 | 3.93% |
| 2025-06-30 | 38.00 | 39.00 | 1.07 | 2.82% | 37.45 | 40.50 | 70625 | 27681 | 7.47% |
| 2025-06-27 | 36.30 | 37.93 | 1.65 | 4.55% | 35.62 | 38.50 | 48778 | 18247 | 5.16% |
| 2025-06-26 | 36.50 | 36.28 | -0.31 | -0.85% | 35.80 | 37.56 | 40218 | 14723 | 4.25% |
| 2025-06-25 | 34.50 | 36.59 | 2.53 | 7.43% | 34.01 | 36.99 | 52333 | 18819 | 5.54% |
| 2025-06-24 | 33.41 | 34.06 | 0.65 | 1.95% | 33.20 | 34.63 | 20158 | 6873 | 2.13% |
| 2025-06-23 | 33.03 | 33.41 | 0.06 | 0.18% | 32.84 | 33.55 | 15763 | 5243 | 1.67% |
| 2025-06-20 | 34.22 | 33.35 | -0.92 | -2.68% | 33.03 | 34.78 | 13399 | 4491 | 1.42% |
| 2025-06-19 | 35.00 | 34.27 | -0.73 | -2.09% | 33.66 | 35.48 | 24278 | 8342 | 2.57% |
| 2025-06-18 | 34.55 | 35.00 | 0.11 | 0.32% | 34.55 | 35.80 | 32738 | 11507 | 3.46% |
| 2025-06-17 | 34.83 | 34.89 | -0.04 | -0.11% | 34.45 | 35.49 | 33751 | 11822 | 3.57% |
| 2025-06-16 | 33.30 | 34.93 | 1.50 | 4.49% | 33.30 | 35.44 | 45700 | 15904 | 4.83% |
| 2025-06-13 | 32.48 | 33.43 | 0.55 | 1.67% | 31.79 | 33.48 | 22636 | 7380 | 2.39% |
| 2025-06-12 | 32.87 | 32.88 | 0.30 | 0.92% | 32.02 | 33.06 | 14517 | 4742 | 1.54% |
| 2025-06-11 | 31.43 | 32.58 | 1.15 | 3.66% | 31.11 | 32.68 | 22988 | 7367 | 2.43% |
| 2025-06-10 | 32.82 | 31.43 | -1.62 | -4.90% | 30.91 | 33.28 | 28690 | 9079 | 3.04% |
| 2025-06-09 | 32.68 | 33.05 | 0.14 | 0.43% | 32.68 | 33.55 | 16847 | 5588 | 1.78% |