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 | 46.80 | 47.06 | 0.06 | 0.13% | 46.80 | 48.15 | 46550 | 22105 | 4.20% |
| 2025-09-12 | 47.88 | 47.00 | -0.58 | -1.22% | 46.93 | 48.40 | 61934 | 29466 | 5.59% |
| 2025-09-11 | 46.46 | 47.58 | 1.13 | 2.43% | 45.58 | 47.68 | 57288 | 26948 | 5.17% |
| 2025-09-10 | 46.58 | 46.45 | -0.40 | -0.85% | 46.43 | 47.40 | 32472 | 15208 | 2.93% |
| 2025-09-09 | 47.61 | 46.85 | -0.95 | -1.99% | 46.51 | 47.68 | 37784 | 17746 | 3.41% |
| 2025-09-08 | 46.03 | 47.80 | 1.54 | 3.33% | 45.80 | 48.34 | 62208 | 29606 | 5.61% |
| 2025-09-05 | 45.08 | 46.26 | 1.17 | 2.59% | 44.50 | 46.39 | 46052 | 20924 | 4.15% |
| 2025-09-04 | 46.50 | 45.09 | -1.25 | -2.70% | 44.45 | 46.97 | 58310 | 26769 | 5.26% |
| 2025-09-03 | 48.47 | 46.34 | -2.33 | -4.79% | 46.03 | 49.40 | 57354 | 27178 | 5.17% |
| 2025-09-02 | 49.00 | 48.67 | 0.25 | 0.52% | 45.86 | 49.59 | 100266 | 47803 | 9.04% |
| 2025-09-01 | 48.60 | 48.42 | -0.19 | -0.39% | 47.68 | 49.48 | 45236 | 21851 | 4.08% |
| 2025-08-29 | 48.92 | 48.61 | -0.30 | -0.61% | 48.18 | 49.95 | 58789 | 28758 | 5.30% |
| 2025-08-28 | 49.50 | 48.91 | -0.74 | -1.49% | 46.89 | 49.95 | 95451 | 46329 | 8.61% |
| 2025-08-27 | 51.19 | 49.65 | -1.61 | -3.14% | 49.62 | 53.43 | 91735 | 47529 | 8.27% |
| 2025-08-26 | 51.11 | 51.26 | -0.16 | -0.31% | 50.28 | 52.79 | 69316 | 35716 | 6.25% |
| 2025-08-25 | 51.30 | 51.42 | 0.16 | 0.31% | 51.00 | 52.99 | 81925 | 42593 | 7.39% |
| 2025-08-22 | 49.96 | 51.26 | 1.46 | 2.93% | 49.81 | 51.78 | 77601 | 39488 | 7.00% |
| 2025-08-21 | 51.60 | 49.80 | -2.00 | -3.86% | 49.33 | 51.72 | 82586 | 41750 | 7.45% |
| 2025-08-20 | 52.94 | 51.80 | -2.22 | -4.11% | 50.91 | 53.00 | 116385 | 60131 | 10.50% |
| 2025-08-19 | 47.50 | 54.02 | 6.84 | 14.50% | 46.41 | 55.89 | 226554 | 116066 | 20.43% |
| 2025-08-18 | 47.66 | 47.18 | 0.04 | 0.08% | 46.75 | 47.94 | 68437 | 32447 | 6.17% |
| 2025-08-15 | 46.51 | 47.14 | 0.30 | 0.64% | 46.41 | 48.10 | 58645 | 27638 | 5.29% |
| 2025-08-14 | 48.10 | 46.84 | -0.69 | -1.45% | 46.11 | 48.18 | 62124 | 29139 | 5.60% |
| 2025-08-13 | 47.49 | 47.53 | 0.42 | 0.89% | 46.59 | 47.89 | 48098 | 22692 | 4.34% |
| 2025-08-12 | 47.54 | 47.11 | -0.35 | -0.74% | 46.45 | 47.58 | 38677 | 18157 | 3.49% |
| 2025-08-11 | 48.00 | 47.46 | 0.35 | 0.74% | 47.00 | 48.08 | 41708 | 19838 | 3.76% |
| 2025-08-08 | 48.90 | 47.11 | -1.89 | -3.86% | 47.00 | 48.90 | 49651 | 23589 | 4.48% |
| 2025-08-07 | 50.10 | 49.00 | -1.52 | -3.01% | 48.09 | 50.54 | 64772 | 31813 | 5.84% |
| 2025-08-06 | 48.72 | 50.52 | 1.82 | 3.74% | 48.59 | 50.98 | 89990 | 44971 | 8.12% |
| 2025-08-05 | 48.50 | 48.70 | 0.25 | 0.52% | 48.01 | 49.46 | 41602 | 20212 | 3.75% |
| 2025-08-04 | 46.60 | 48.45 | 1.89 | 4.06% | 46.30 | 48.63 | 38270 | 18215 | 3.45% |
| 2025-08-01 | 47.21 | 46.56 | -0.68 | -1.44% | 46.03 | 47.66 | 32649 | 15229 | 2.94% |
| 2025-07-31 | 47.00 | 47.24 | 0.04 | 0.08% | 47.00 | 48.26 | 35519 | 16937 | 3.20% |
| 2025-07-30 | 48.81 | 47.20 | -1.61 | -3.30% | 46.70 | 48.93 | 49889 | 23756 | 4.50% |
| 2025-07-29 | 48.90 | 48.81 | -0.08 | -0.16% | 48.37 | 49.50 | 30655 | 14945 | 2.76% |
| 2025-07-28 | 50.99 | 48.89 | -1.25 | -2.49% | 48.88 | 50.99 | 49363 | 24452 | 4.45% |
| 2025-07-25 | 49.82 | 50.14 | 0.32 | 0.64% | 49.22 | 50.65 | 42713 | 21361 | 3.85% |
| 2025-07-24 | 49.72 | 49.82 | 0.42 | 0.85% | 49.36 | 50.99 | 43491 | 21751 | 3.92% |
| 2025-07-23 | 49.33 | 49.40 | -0.03 | -0.06% | 48.30 | 50.20 | 49771 | 24567 | 4.49% |
| 2025-07-22 | 50.50 | 49.43 | -1.32 | -2.60% | 49.10 | 51.10 | 47587 | 23650 | 4.29% |
| 2025-07-21 | 51.89 | 50.75 | 0.33 | 0.65% | 50.20 | 52.86 | 62962 | 32296 | 5.68% |
| 2025-07-18 | 50.02 | 50.42 | 0.20 | 0.40% | 49.83 | 51.50 | 49822 | 25213 | 4.49% |
| 2025-07-17 | 49.76 | 50.22 | 0.45 | 0.90% | 49.15 | 51.89 | 81104 | 41145 | 7.31% |
| 2025-07-16 | 48.30 | 49.77 | 2.26 | 4.76% | 48.05 | 50.08 | 90742 | 44703 | 8.18% |
| 2025-07-15 | 47.63 | 47.51 | -0.25 | -0.52% | 46.72 | 48.11 | 40748 | 19336 | 3.68% |
| 2025-07-14 | 46.83 | 47.76 | 1.16 | 2.49% | 46.56 | 48.19 | 43276 | 20524 | 3.90% |
| 2025-07-11 | 46.08 | 46.60 | 0.52 | 1.13% | 45.65 | 47.46 | 28360 | 13257 | 2.56% |
| 2025-07-10 | 46.61 | 46.08 | -1.12 | -2.37% | 45.70 | 47.07 | 38369 | 17765 | 3.46% |
| 2025-07-09 | 48.93 | 47.20 | -0.60 | -1.26% | 46.96 | 49.79 | 48210 | 23416 | 4.35% |
| 2025-07-08 | 47.58 | 47.80 | 0.21 | 0.44% | 47.00 | 48.00 | 32016 | 15236 | 2.89% |
| 2025-07-07 | 47.23 | 47.59 | -0.11 | -0.23% | 46.11 | 48.17 | 38615 | 18234 | 3.48% |
| 2025-07-04 | 49.01 | 47.70 | -2.11 | -4.24% | 47.66 | 49.70 | 69436 | 33548 | 6.26% |
| 2025-07-03 | 48.69 | 49.81 | 1.21 | 2.49% | 46.80 | 51.23 | 121882 | 59639 | 10.99% |
| 2025-07-02 | 47.29 | 48.60 | 1.55 | 3.29% | 46.31 | 49.20 | 101561 | 49264 | 9.16% |
| 2025-07-01 | 46.89 | 47.05 | -0.24 | -0.51% | 46.13 | 47.89 | 42097 | 19767 | 3.80% |
| 2025-06-30 | 46.10 | 47.29 | 1.52 | 3.32% | 46.08 | 48.50 | 62751 | 29823 | 5.66% |
| 2025-06-27 | 47.47 | 45.77 | -0.96 | -2.05% | 45.62 | 47.47 | 39696 | 18306 | 3.58% |
| 2025-06-26 | 48.12 | 46.73 | -1.49 | -3.09% | 46.55 | 48.40 | 50269 | 23753 | 4.53% |
| 2025-06-25 | 47.80 | 48.22 | 0.23 | 0.48% | 47.06 | 48.23 | 55986 | 26690 | 5.05% |
| 2025-06-24 | 44.59 | 47.99 | 3.60 | 8.11% | 44.59 | 48.30 | 84886 | 40095 | 7.66% |
| 2025-06-23 | 44.36 | 44.39 | -0.37 | -0.83% | 43.50 | 45.14 | 31140 | 13818 | 2.81% |
| 2025-06-20 | 46.00 | 44.76 | -1.64 | -3.53% | 44.40 | 47.20 | 54177 | 24669 | 4.89% |
| 2025-06-19 | 47.21 | 46.40 | -0.85 | -1.80% | 46.28 | 48.82 | 72569 | 34677 | 6.55% |
| 2025-06-18 | 46.30 | 47.25 | 1.26 | 2.74% | 44.82 | 47.78 | 55220 | 25558 | 4.98% |
| 2025-06-17 | 45.33 | 45.99 | 0.55 | 1.21% | 44.71 | 47.02 | 50767 | 23398 | 4.58% |
| 2025-06-16 | 45.00 | 45.44 | -0.21 | -0.46% | 44.90 | 46.60 | 32334 | 14776 | 2.92% |
| 2025-06-13 | 46.20 | 45.65 | -1.25 | -2.67% | 45.33 | 47.43 | 48998 | 22666 | 4.42% |
| 2025-06-12 | 45.40 | 46.90 | 1.43 | 3.14% | 44.56 | 48.50 | 83092 | 38893 | 7.49% |
| 2025-06-11 | 46.50 | 45.47 | -0.22 | -0.48% | 44.90 | 46.50 | 39215 | 17845 | 3.54% |
| 2025-06-10 | 46.00 | 45.69 | -0.58 | -1.25% | 44.03 | 46.60 | 63942 | 28920 | 5.77% |
| 2025-06-09 | 44.99 | 46.27 | 1.82 | 4.09% | 44.47 | 46.79 | 60354 | 27615 | 5.44% |