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 | 43.30 | 43.22 | 0.02 | 0.05% | 42.82 | 43.74 | 4617 | 1992 | 1.26% |
| 2025-09-15 | 45.00 | 43.20 | -2.00 | -4.42% | 42.78 | 45.01 | 8710 | 3795 | 2.38% |
| 2025-09-12 | 45.72 | 45.20 | -0.05 | -0.11% | 44.63 | 45.86 | 4410 | 1996 | 1.21% |
| 2025-09-11 | 43.83 | 45.25 | 1.43 | 3.26% | 43.51 | 45.68 | 5117 | 2303 | 1.40% |
| 2025-09-10 | 43.96 | 43.82 | -0.14 | -0.32% | 43.38 | 44.60 | 2836 | 1246 | 0.78% |
| 2025-09-09 | 45.20 | 43.96 | -1.22 | -2.70% | 43.84 | 45.20 | 4465 | 1978 | 1.22% |
| 2025-09-08 | 43.43 | 45.18 | 2.05 | 4.75% | 43.43 | 46.78 | 8933 | 4031 | 2.45% |
| 2025-09-05 | 41.99 | 43.13 | 1.14 | 2.71% | 41.99 | 43.50 | 8463 | 3633 | 2.32% |
| 2025-09-04 | 43.29 | 41.99 | -1.30 | -3.00% | 41.50 | 43.29 | 11296 | 4766 | 3.09% |
| 2025-09-03 | 46.44 | 43.29 | -2.71 | -5.89% | 42.29 | 46.44 | 16661 | 7327 | 4.56% |
| 2025-09-02 | 48.53 | 46.00 | -2.53 | -5.21% | 45.50 | 48.54 | 9697 | 4521 | 2.66% |
| 2025-09-01 | 48.66 | 48.53 | -0.18 | -0.37% | 48.00 | 49.07 | 4345 | 2106 | 1.19% |
| 2025-08-29 | 48.84 | 48.71 | -0.37 | -0.75% | 48.05 | 49.14 | 5294 | 2574 | 1.45% |
| 2025-08-28 | 47.56 | 49.08 | 1.51 | 3.17% | 47.50 | 49.20 | 7066 | 3425 | 1.93% |
| 2025-08-27 | 49.16 | 47.57 | -1.58 | -3.21% | 47.50 | 49.51 | 5591 | 2706 | 1.53% |
| 2025-08-26 | 49.78 | 49.15 | -0.63 | -1.27% | 48.84 | 50.18 | 6526 | 3222 | 1.79% |
| 2025-08-25 | 48.75 | 49.78 | 1.37 | 2.83% | 48.52 | 50.20 | 10087 | 4975 | 2.76% |
| 2025-08-22 | 48.26 | 48.41 | 0.16 | 0.33% | 47.52 | 48.60 | 7695 | 3696 | 2.11% |
| 2025-08-21 | 49.42 | 48.25 | -0.88 | -1.79% | 47.91 | 49.75 | 6494 | 3166 | 1.78% |
| 2025-08-20 | 48.45 | 49.13 | 0.68 | 1.40% | 48.25 | 49.30 | 4027 | 1968 | 1.10% |
| 2025-08-19 | 50.03 | 48.45 | -1.58 | -3.16% | 48.20 | 50.77 | 9753 | 4759 | 2.67% |
| 2025-08-18 | 49.81 | 50.03 | 0.19 | 0.38% | 49.33 | 50.57 | 6660 | 3334 | 1.82% |
| 2025-08-15 | 49.31 | 49.84 | 0.53 | 1.07% | 49.31 | 50.20 | 5086 | 2536 | 1.39% |
| 2025-08-14 | 51.60 | 49.31 | -2.37 | -4.59% | 49.00 | 51.98 | 10862 | 5483 | 2.97% |
| 2025-08-13 | 52.30 | 51.68 | -0.62 | -1.19% | 51.50 | 53.12 | 9053 | 4718 | 2.48% |
| 2025-08-12 | 53.42 | 52.30 | -1.27 | -2.37% | 51.00 | 53.85 | 10763 | 5604 | 2.95% |
| 2025-08-11 | 52.03 | 53.57 | 1.54 | 2.96% | 51.67 | 53.98 | 9141 | 4844 | 2.50% |
| 2025-08-08 | 53.33 | 52.03 | -1.30 | -2.44% | 51.82 | 54.48 | 11474 | 6087 | 3.14% |
| 2025-08-07 | 53.62 | 53.33 | -0.79 | -1.46% | 52.64 | 54.17 | 9075 | 4849 | 2.48% |
| 2025-08-06 | 52.27 | 54.12 | 1.56 | 2.97% | 52.00 | 56.25 | 22902 | 12476 | 6.27% |
| 2025-08-05 | 49.75 | 52.56 | 2.85 | 5.73% | 49.75 | 52.65 | 18757 | 9714 | 5.14% |
| 2025-08-04 | 49.30 | 49.71 | -1.18 | -2.32% | 48.21 | 50.30 | 10948 | 5421 | 3.00% |
| 2025-08-01 | 49.22 | 50.89 | 1.30 | 2.62% | 48.70 | 51.10 | 8673 | 4374 | 2.37% |
| 2025-07-31 | 49.57 | 49.59 | 0.03 | 0.06% | 49.02 | 50.33 | 7036 | 3483 | 1.93% |
| 2025-07-30 | 50.90 | 49.56 | -1.37 | -2.69% | 49.38 | 51.00 | 8449 | 4232 | 2.31% |
| 2025-07-29 | 51.74 | 50.93 | -0.67 | -1.30% | 50.20 | 51.74 | 6589 | 3341 | 1.80% |
| 2025-07-28 | 49.59 | 51.60 | 2.00 | 4.03% | 49.59 | 51.85 | 13111 | 6710 | 3.59% |
| 2025-07-25 | 50.02 | 49.60 | -0.42 | -0.84% | 49.41 | 50.57 | 5626 | 2796 | 1.54% |
| 2025-07-24 | 48.88 | 50.02 | 1.82 | 3.78% | 48.07 | 51.50 | 12368 | 6169 | 3.39% |
| 2025-07-23 | 48.74 | 48.20 | -0.54 | -1.11% | 48.00 | 49.18 | 7179 | 3491 | 1.97% |
| 2025-07-22 | 49.68 | 48.74 | -0.66 | -1.34% | 48.50 | 50.28 | 6351 | 3131 | 1.74% |
| 2025-07-21 | 50.01 | 49.40 | -1.09 | -2.16% | 49.15 | 50.49 | 7587 | 3758 | 2.08% |
| 2025-07-18 | 49.20 | 50.49 | 1.15 | 2.33% | 49.11 | 50.80 | 6507 | 3258 | 1.78% |
| 2025-07-17 | 48.96 | 49.34 | 0.35 | 0.71% | 48.70 | 49.97 | 6990 | 3452 | 1.91% |
| 2025-07-16 | 49.36 | 48.99 | -0.37 | -0.75% | 48.71 | 50.48 | 7230 | 3587 | 1.98% |
| 2025-07-15 | 49.50 | 49.36 | -0.22 | -0.44% | 49.13 | 51.15 | 8364 | 4177 | 2.29% |
| 2025-07-14 | 50.99 | 49.58 | -1.40 | -2.75% | 49.00 | 51.49 | 8921 | 4431 | 2.44% |
| 2025-07-11 | 48.47 | 50.98 | 2.72 | 5.64% | 48.42 | 51.21 | 16054 | 8034 | 4.40% |
| 2025-07-10 | 48.10 | 48.26 | -0.32 | -0.66% | 46.91 | 48.89 | 8824 | 4232 | 2.42% |
| 2025-07-09 | 47.27 | 48.58 | 1.07 | 2.25% | 47.03 | 49.25 | 12691 | 6149 | 3.48% |
| 2025-07-08 | 46.95 | 47.51 | 0.93 | 2.00% | 46.80 | 49.36 | 15873 | 7629 | 4.35% |
| 2025-07-07 | 44.39 | 46.58 | 2.19 | 4.93% | 44.01 | 46.77 | 13020 | 5949 | 3.57% |
| 2025-07-04 | 45.22 | 44.39 | -0.83 | -1.84% | 43.81 | 45.50 | 8219 | 3666 | 2.25% |
| 2025-07-03 | 45.32 | 45.22 | -0.37 | -0.81% | 45.11 | 46.50 | 5902 | 2688 | 1.62% |
| 2025-07-02 | 46.18 | 45.59 | -1.03 | -2.21% | 45.29 | 46.62 | 8371 | 3836 | 2.29% |
| 2025-07-01 | 47.60 | 46.62 | -1.02 | -2.14% | 45.90 | 48.08 | 16795 | 7855 | 4.60% |
| 2025-06-30 | 48.47 | 47.64 | -1.31 | -2.68% | 47.10 | 48.47 | 25806 | 12298 | 7.07% |
| 2025-06-27 | 47.18 | 48.95 | 1.64 | 3.47% | 45.70 | 49.30 | 25276 | 11944 | 6.92% |
| 2025-06-26 | 47.60 | 47.31 | 0.01 | 0.02% | 46.50 | 49.47 | 22784 | 10911 | 6.24% |
| 2025-06-25 | 41.81 | 47.30 | 5.45 | 13.02% | 41.81 | 47.67 | 28430 | 12762 | 7.78% |
| 2025-06-24 | 41.46 | 41.85 | 0.13 | 0.31% | 41.24 | 42.06 | 7277 | 3032 | 1.99% |
| 2025-06-23 | 40.83 | 41.72 | 0.59 | 1.43% | 40.55 | 41.92 | 6071 | 2510 | 1.66% |
| 2025-06-20 | 41.46 | 41.13 | -0.83 | -1.98% | 40.70 | 42.37 | 6066 | 2507 | 1.66% |
| 2025-06-19 | 41.07 | 41.96 | 0.99 | 2.42% | 40.40 | 41.98 | 14268 | 5876 | 3.91% |
| 2025-06-18 | 41.29 | 40.97 | 0.24 | 0.59% | 40.60 | 41.29 | 5609 | 2295 | 1.54% |
| 2025-06-17 | 41.34 | 40.73 | -0.23 | -0.56% | 40.55 | 41.35 | 5391 | 2201 | 1.48% |
| 2025-06-16 | 40.64 | 40.96 | 0.16 | 0.39% | 40.47 | 41.36 | 8045 | 3299 | 2.20% |
| 2025-06-13 | 40.40 | 40.80 | 0.40 | 0.99% | 40.21 | 41.36 | 7898 | 3222 | 2.16% |
| 2025-06-12 | 40.45 | 40.40 | -0.05 | -0.12% | 40.28 | 41.40 | 10387 | 4240 | 2.84% |
| 2025-06-11 | 40.52 | 40.45 | -0.07 | -0.17% | 40.02 | 40.73 | 5616 | 2267 | 1.54% |
| 2025-06-10 | 41.00 | 40.52 | -0.38 | -0.93% | 40.35 | 41.35 | 6251 | 2544 | 1.71% |
| 2025-06-09 | 41.01 | 40.90 | -0.40 | -0.97% | 40.75 | 42.10 | 8384 | 3441 | 2.30% |