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 | 45.71 | 44.70 | -1.01 | -2.21% | 44.00 | 45.91 | 14153 | 6339 | 2.21% |
| 2025-09-15 | 44.07 | 45.71 | 1.36 | 3.07% | 44.07 | 46.61 | 21058 | 9609 | 3.29% |
| 2025-09-12 | 43.78 | 44.35 | 0.45 | 1.03% | 43.21 | 45.26 | 17237 | 7620 | 2.69% |
| 2025-09-11 | 42.31 | 43.90 | 0.19 | 0.43% | 41.14 | 44.07 | 16607 | 7126 | 2.59% |
| 2025-09-10 | 44.24 | 43.71 | -1.01 | -2.26% | 43.45 | 45.65 | 15220 | 6751 | 2.38% |
| 2025-09-09 | 45.57 | 44.72 | -0.98 | -2.14% | 44.25 | 46.90 | 18882 | 8572 | 2.95% |
| 2025-09-08 | 47.20 | 45.70 | -1.56 | -3.30% | 44.50 | 47.38 | 19578 | 8970 | 3.06% |
| 2025-09-05 | 46.38 | 47.26 | 1.28 | 2.78% | 45.20 | 47.28 | 17283 | 8019 | 2.70% |
| 2025-09-04 | 47.03 | 45.98 | -1.28 | -2.71% | 45.00 | 48.26 | 18210 | 8554 | 2.85% |
| 2025-09-03 | 46.76 | 47.26 | -0.45 | -0.94% | 46.76 | 48.99 | 13571 | 6465 | 2.12% |
| 2025-09-02 | 47.89 | 47.71 | -0.64 | -1.32% | 47.01 | 49.29 | 21385 | 10272 | 3.34% |
| 2025-09-01 | 46.11 | 48.35 | 2.24 | 4.86% | 46.06 | 48.51 | 28454 | 13596 | 4.45% |
| 2025-08-29 | 46.19 | 46.11 | -0.53 | -1.14% | 45.06 | 47.11 | 24019 | 11051 | 3.75% |
| 2025-08-28 | 49.00 | 46.64 | -2.60 | -5.28% | 43.28 | 49.50 | 44175 | 20330 | 6.90% |
| 2025-08-27 | 51.03 | 49.24 | -1.98 | -3.87% | 49.13 | 51.90 | 18495 | 9381 | 2.89% |
| 2025-08-26 | 52.38 | 51.22 | -1.10 | -2.10% | 51.00 | 53.28 | 19209 | 9899 | 3.00% |
| 2025-08-25 | 51.00 | 52.32 | 1.39 | 2.73% | 50.52 | 53.55 | 24400 | 12678 | 3.81% |
| 2025-08-22 | 50.60 | 50.93 | 0.54 | 1.07% | 50.00 | 51.42 | 17152 | 8694 | 2.68% |
| 2025-08-21 | 52.20 | 50.39 | -1.70 | -3.26% | 50.00 | 52.98 | 26290 | 13428 | 4.11% |
| 2025-08-20 | 52.00 | 52.09 | -0.46 | -0.88% | 51.05 | 53.08 | 19769 | 10238 | 3.09% |
| 2025-08-19 | 54.00 | 52.55 | -1.81 | -3.33% | 52.45 | 56.00 | 32600 | 17579 | 5.09% |
| 2025-08-18 | 54.46 | 54.36 | 0.18 | 0.33% | 53.00 | 54.88 | 35534 | 19063 | 5.55% |
| 2025-08-15 | 52.88 | 54.18 | 1.76 | 3.36% | 51.50 | 56.01 | 44578 | 24133 | 6.96% |
| 2025-08-14 | 56.50 | 52.42 | -3.52 | -6.29% | 52.30 | 56.86 | 58656 | 31480 | 9.16% |
| 2025-08-13 | 46.60 | 55.94 | 9.32 | 19.99% | 46.07 | 55.94 | 68039 | 35753 | 10.63% |
| 2025-08-12 | 46.96 | 46.62 | -0.17 | -0.36% | 45.15 | 47.37 | 24364 | 11178 | 3.81% |
| 2025-08-11 | 46.25 | 46.79 | 0.54 | 1.17% | 45.55 | 47.45 | 21781 | 10179 | 3.40% |
| 2025-08-08 | 47.20 | 46.25 | -0.95 | -2.01% | 44.11 | 47.20 | 34448 | 15610 | 5.38% |
| 2025-08-07 | 46.65 | 47.20 | 0.12 | 0.25% | 46.17 | 48.60 | 27122 | 12919 | 4.24% |
| 2025-08-06 | 48.50 | 47.08 | -0.29 | -0.61% | 46.20 | 49.61 | 24969 | 11790 | 3.90% |
| 2025-08-05 | 46.11 | 47.37 | 1.55 | 3.38% | 45.23 | 47.56 | 28825 | 13389 | 4.50% |
| 2025-08-04 | 45.68 | 45.82 | -0.52 | -1.12% | 43.71 | 46.20 | 30557 | 13648 | 4.77% |
| 2025-08-01 | 45.44 | 46.34 | 0.09 | 0.19% | 45.08 | 47.59 | 27241 | 12657 | 4.26% |
| 2025-07-31 | 48.00 | 46.25 | -1.77 | -3.69% | 45.90 | 49.98 | 42271 | 20144 | 6.60% |
| 2025-07-30 | 45.10 | 48.02 | 2.86 | 6.33% | 44.06 | 52.00 | 59030 | 28708 | 9.22% |
| 2025-07-29 | 44.58 | 45.16 | 0.66 | 1.48% | 43.55 | 45.72 | 29066 | 13078 | 4.54% |
| 2025-07-28 | 43.20 | 44.50 | 1.24 | 2.87% | 43.20 | 44.77 | 22694 | 10028 | 3.55% |
| 2025-07-25 | 45.26 | 43.26 | -1.95 | -4.31% | 43.19 | 45.97 | 31882 | 14107 | 4.98% |
| 2025-07-24 | 44.83 | 45.21 | -0.05 | -0.11% | 44.42 | 46.40 | 25263 | 11439 | 3.95% |
| 2025-07-23 | 45.20 | 45.26 | -1.09 | -2.35% | 44.20 | 46.47 | 31742 | 14373 | 4.96% |
| 2025-07-22 | 47.18 | 46.35 | -1.60 | -3.34% | 46.00 | 50.81 | 37340 | 18006 | 5.83% |
| 2025-07-21 | 49.05 | 47.95 | -2.05 | -4.10% | 46.87 | 49.31 | 35092 | 16786 | 5.48% |
| 2025-07-18 | 46.60 | 50.00 | 3.00 | 6.38% | 44.88 | 50.17 | 44996 | 21201 | 7.03% |
| 2025-07-17 | 40.99 | 47.00 | 6.32 | 15.54% | 40.57 | 47.22 | 48629 | 21258 | 7.60% |
| 2025-07-16 | 41.11 | 40.68 | -0.45 | -1.09% | 40.30 | 41.21 | 11124 | 4524 | 1.74% |
| 2025-07-15 | 40.90 | 41.13 | -0.36 | -0.87% | 40.51 | 41.80 | 15489 | 6369 | 2.42% |
| 2025-07-14 | 39.58 | 41.49 | 1.51 | 3.78% | 39.00 | 41.80 | 33262 | 13601 | 5.20% |
| 2025-07-11 | 37.00 | 39.98 | 2.80 | 7.53% | 36.99 | 40.66 | 31668 | 12571 | 4.95% |
| 2025-07-10 | 36.67 | 37.18 | 0.42 | 1.14% | 36.38 | 37.65 | 11864 | 4421 | 1.85% |
| 2025-07-09 | 37.37 | 36.76 | -0.97 | -2.57% | 36.39 | 37.87 | 12214 | 4518 | 1.91% |
| 2025-07-08 | 37.23 | 37.73 | 0.03 | 0.08% | 37.20 | 39.50 | 17439 | 6646 | 2.72% |
| 2025-07-07 | 38.16 | 37.70 | -0.78 | -2.03% | 37.32 | 39.27 | 18495 | 7057 | 2.89% |
| 2025-07-04 | 37.80 | 38.48 | 0.39 | 1.02% | 37.25 | 38.80 | 21374 | 8128 | 3.34% |
| 2025-07-03 | 36.61 | 38.09 | 1.52 | 4.16% | 36.36 | 38.38 | 19296 | 7255 | 3.01% |
| 2025-07-02 | 38.12 | 36.57 | -1.54 | -4.04% | 36.18 | 38.96 | 17675 | 6537 | 2.76% |
| 2025-07-01 | 36.11 | 38.11 | 1.91 | 5.28% | 36.00 | 38.16 | 20376 | 7570 | 3.18% |
| 2025-06-30 | 35.43 | 36.20 | 0.95 | 2.70% | 34.61 | 36.31 | 13533 | 4820 | 2.11% |
| 2025-06-27 | 35.20 | 35.25 | 0.03 | 0.09% | 34.86 | 35.72 | 9591 | 3388 | 1.50% |
| 2025-06-26 | 35.99 | 35.22 | -0.85 | -2.36% | 33.90 | 35.99 | 17224 | 6034 | 2.69% |
| 2025-06-25 | 36.26 | 36.07 | -0.22 | -0.61% | 35.55 | 36.98 | 16844 | 6079 | 2.63% |
| 2025-06-24 | 36.00 | 36.29 | -0.01 | -0.03% | 35.80 | 36.78 | 12016 | 4361 | 1.88% |
| 2025-06-23 | 34.84 | 36.30 | 1.34 | 3.83% | 34.29 | 36.41 | 17813 | 6310 | 2.78% |
| 2025-06-20 | 35.10 | 34.96 | -0.48 | -1.35% | 34.83 | 35.76 | 9244 | 3257 | 1.44% |
| 2025-06-19 | 37.08 | 35.44 | -1.73 | -4.65% | 35.28 | 37.54 | 18488 | 6667 | 2.89% |
| 2025-06-18 | 37.64 | 37.17 | -0.47 | -1.25% | 36.66 | 37.64 | 11334 | 4197 | 1.77% |
| 2025-06-17 | 39.41 | 37.64 | -1.70 | -4.32% | 37.42 | 40.16 | 23014 | 8798 | 3.60% |
| 2025-06-16 | 39.85 | 39.34 | -0.49 | -1.23% | 39.08 | 40.74 | 15408 | 6120 | 2.41% |
| 2025-06-13 | 42.59 | 39.83 | -3.08 | -7.18% | 39.66 | 42.80 | 25516 | 10364 | 3.99% |
| 2025-06-12 | 41.45 | 42.91 | 1.19 | 2.85% | 41.01 | 43.48 | 19549 | 8270 | 3.05% |
| 2025-06-11 | 41.53 | 41.72 | -0.19 | -0.45% | 40.95 | 42.77 | 19333 | 8102 | 3.02% |
| 2025-06-10 | 42.89 | 41.91 | -1.11 | -2.58% | 41.20 | 43.82 | 26737 | 11249 | 4.18% |
| 2025-06-09 | 39.26 | 43.02 | 4.11 | 10.56% | 38.81 | 43.38 | 46822 | 19640 | 7.32% |