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 | 44.00 | 45.00 | -0.16 | -0.35% | 44.00 | 45.28 | 33872 | 15099 | 3.98% |
| 2025-09-15 | 48.00 | 45.16 | 0.71 | 1.60% | 44.99 | 49.00 | 62350 | 28873 | 7.33% |
| 2025-09-12 | 44.17 | 44.45 | 0.27 | 0.61% | 43.75 | 44.95 | 26524 | 11780 | 3.12% |
| 2025-09-11 | 43.00 | 44.18 | 1.33 | 3.10% | 42.00 | 44.27 | 28933 | 12599 | 3.40% |
| 2025-09-10 | 44.00 | 42.85 | -0.69 | -1.58% | 42.76 | 44.00 | 16592 | 7157 | 1.95% |
| 2025-09-09 | 45.16 | 43.54 | -1.52 | -3.37% | 43.30 | 45.16 | 18364 | 8065 | 2.16% |
| 2025-09-08 | 43.78 | 45.06 | 1.00 | 2.27% | 43.77 | 45.25 | 23654 | 10520 | 2.78% |
| 2025-09-05 | 43.00 | 44.06 | 1.24 | 2.90% | 42.80 | 44.14 | 24067 | 10509 | 2.83% |
| 2025-09-04 | 45.00 | 42.82 | -1.68 | -3.78% | 42.13 | 45.73 | 27545 | 12028 | 3.24% |
| 2025-09-03 | 45.30 | 44.50 | -0.50 | -1.11% | 44.32 | 46.17 | 24236 | 10965 | 2.85% |
| 2025-09-02 | 47.35 | 45.00 | -2.33 | -4.92% | 44.55 | 47.73 | 40864 | 18603 | 4.80% |
| 2025-09-01 | 46.95 | 47.33 | 0.61 | 1.31% | 46.45 | 48.23 | 40542 | 19262 | 4.77% |
| 2025-08-29 | 49.23 | 46.72 | -2.39 | -4.87% | 46.30 | 49.45 | 52225 | 24617 | 6.14% |
| 2025-08-28 | 47.58 | 49.11 | 1.11 | 2.31% | 46.90 | 49.35 | 52719 | 25426 | 6.20% |
| 2025-08-27 | 47.49 | 48.00 | 0.55 | 1.16% | 46.90 | 51.45 | 63284 | 30880 | 7.44% |
| 2025-08-26 | 48.02 | 47.45 | -1.67 | -3.40% | 46.64 | 48.69 | 42569 | 20155 | 5.00% |
| 2025-08-25 | 48.52 | 49.12 | 0.61 | 1.26% | 47.46 | 51.65 | 58966 | 28920 | 6.93% |
| 2025-08-22 | 46.00 | 48.51 | 2.89 | 6.33% | 45.82 | 49.99 | 55292 | 26640 | 6.50% |
| 2025-08-21 | 46.26 | 45.62 | -0.59 | -1.28% | 45.11 | 47.18 | 26674 | 12235 | 3.14% |
| 2025-08-20 | 45.00 | 46.21 | 1.06 | 2.35% | 44.28 | 46.60 | 29098 | 13221 | 3.42% |
| 2025-08-19 | 44.30 | 45.15 | 0.65 | 1.46% | 43.85 | 45.98 | 27414 | 12284 | 3.22% |
| 2025-08-18 | 44.79 | 44.50 | 0.15 | 0.34% | 44.11 | 45.19 | 24061 | 10760 | 2.83% |
| 2025-08-15 | 42.86 | 44.35 | 1.15 | 2.66% | 42.85 | 44.35 | 22890 | 10039 | 2.69% |
| 2025-08-14 | 44.56 | 43.20 | -1.36 | -3.05% | 43.12 | 44.66 | 21850 | 9611 | 2.57% |
| 2025-08-13 | 44.80 | 44.56 | 0.24 | 0.54% | 43.90 | 45.28 | 21795 | 9720 | 2.56% |
| 2025-08-12 | 44.08 | 44.32 | 0.24 | 0.54% | 43.32 | 44.68 | 21670 | 9514 | 2.55% |
| 2025-08-11 | 43.01 | 44.08 | 1.26 | 2.94% | 42.80 | 44.72 | 27557 | 12067 | 3.24% |
| 2025-08-08 | 43.00 | 42.82 | -0.19 | -0.44% | 42.37 | 43.47 | 18608 | 7975 | 2.19% |
| 2025-08-07 | 42.10 | 43.01 | 0.57 | 1.34% | 42.10 | 43.50 | 26111 | 11190 | 3.07% |
| 2025-08-06 | 41.99 | 42.44 | 0.68 | 1.63% | 41.41 | 42.50 | 20718 | 8729 | 2.44% |
| 2025-08-05 | 41.88 | 41.76 | -0.12 | -0.29% | 41.40 | 42.09 | 14590 | 6080 | 1.72% |
| 2025-08-04 | 40.90 | 41.88 | 0.90 | 2.20% | 40.73 | 41.88 | 19342 | 8004 | 2.27% |
| 2025-08-01 | 40.80 | 40.98 | -0.12 | -0.29% | 40.68 | 41.37 | 13216 | 5412 | 1.55% |
| 2025-07-31 | 41.06 | 41.10 | -0.15 | -0.36% | 40.92 | 41.93 | 19468 | 8081 | 2.29% |
| 2025-07-30 | 41.96 | 41.25 | -0.73 | -1.74% | 40.80 | 42.10 | 16626 | 6894 | 1.95% |
| 2025-07-29 | 41.20 | 41.98 | 0.98 | 2.39% | 40.95 | 42.60 | 27146 | 11336 | 3.19% |
| 2025-07-28 | 40.68 | 41.00 | 0.18 | 0.44% | 40.67 | 41.21 | 14244 | 5834 | 1.67% |
| 2025-07-25 | 40.42 | 40.82 | 0.18 | 0.44% | 40.11 | 40.85 | 19745 | 7984 | 2.32% |
| 2025-07-24 | 40.60 | 40.64 | -0.06 | -0.15% | 40.33 | 41.18 | 26129 | 10658 | 3.07% |
| 2025-07-23 | 41.06 | 40.70 | -0.57 | -1.38% | 39.85 | 41.25 | 27379 | 11079 | 3.22% |
| 2025-07-22 | 40.72 | 41.27 | 0.55 | 1.35% | 40.50 | 41.47 | 16770 | 6900 | 1.97% |
| 2025-07-21 | 40.90 | 40.72 | -0.25 | -0.61% | 40.49 | 41.28 | 15767 | 6453 | 1.85% |
| 2025-07-18 | 41.78 | 40.97 | -0.30 | -0.73% | 40.40 | 41.78 | 20335 | 8328 | 2.39% |
| 2025-07-17 | 41.50 | 41.27 | 0.08 | 0.19% | 40.80 | 41.58 | 16861 | 6957 | 1.98% |
| 2025-07-16 | 41.51 | 41.19 | -0.36 | -0.87% | 40.88 | 41.73 | 30530 | 12610 | 3.59% |
| 2025-07-15 | 45.27 | 41.55 | -4.87 | -10.49% | 40.68 | 45.27 | 55527 | 23304 | 6.53% |
| 2025-07-14 | 45.37 | 46.42 | 1.12 | 2.47% | 45.11 | 46.80 | 15902 | 7311 | 1.87% |
| 2025-07-11 | 44.58 | 45.30 | 0.72 | 1.62% | 44.20 | 45.50 | 12065 | 5426 | 1.42% |
| 2025-07-10 | 44.66 | 44.58 | -0.29 | -0.65% | 44.21 | 45.25 | 9180 | 4104 | 1.08% |
| 2025-07-09 | 45.98 | 44.87 | -0.96 | -2.09% | 44.85 | 45.98 | 15837 | 7172 | 1.86% |
| 2025-07-08 | 45.82 | 45.83 | -0.61 | -1.31% | 45.70 | 46.40 | 14062 | 6458 | 1.65% |
| 2025-07-07 | 45.86 | 46.44 | 0.58 | 1.26% | 45.22 | 46.80 | 18725 | 8632 | 2.20% |
| 2025-07-04 | 45.84 | 45.86 | 0.16 | 0.35% | 44.36 | 45.99 | 19443 | 8766 | 2.29% |
| 2025-07-03 | 45.45 | 45.70 | 0.25 | 0.55% | 45.03 | 46.53 | 17970 | 8223 | 2.11% |
| 2025-07-02 | 46.99 | 45.45 | -1.31 | -2.80% | 45.00 | 46.99 | 16838 | 7693 | 1.98% |
| 2025-07-01 | 47.20 | 46.76 | -0.40 | -0.85% | 45.80 | 47.49 | 20314 | 9463 | 2.39% |
| 2025-06-30 | 46.98 | 47.16 | -0.16 | -0.34% | 46.66 | 48.25 | 20442 | 9682 | 2.40% |
| 2025-06-27 | 46.92 | 47.32 | 0.43 | 0.92% | 46.61 | 47.67 | 19884 | 9396 | 2.34% |
| 2025-06-26 | 47.06 | 46.89 | -0.57 | -1.20% | 46.50 | 47.98 | 30642 | 14482 | 3.60% |
| 2025-06-25 | 44.96 | 47.46 | 2.75 | 6.15% | 44.55 | 47.68 | 40601 | 18789 | 4.77% |
| 2025-06-24 | 44.84 | 44.71 | -0.09 | -0.20% | 44.30 | 45.28 | 22344 | 9996 | 2.63% |
| 2025-06-23 | 42.76 | 44.80 | 1.78 | 4.14% | 42.50 | 44.98 | 27621 | 12113 | 3.25% |
| 2025-06-20 | 43.60 | 43.02 | -0.60 | -1.38% | 42.98 | 45.17 | 22032 | 9643 | 2.59% |
| 2025-06-19 | 43.80 | 43.62 | -0.24 | -0.55% | 43.47 | 44.86 | 26409 | 11639 | 3.10% |
| 2025-06-18 | 42.10 | 43.86 | 1.44 | 3.39% | 42.10 | 44.39 | 31805 | 13845 | 3.74% |
| 2025-06-17 | 41.30 | 42.42 | 1.66 | 4.07% | 40.51 | 42.55 | 18942 | 7869 | 2.23% |
| 2025-06-16 | 41.40 | 40.76 | -0.64 | -1.55% | 40.58 | 41.89 | 21325 | 8765 | 2.51% |
| 2025-06-13 | 41.28 | 41.40 | -0.11 | -0.26% | 41.28 | 42.99 | 23724 | 10000 | 2.79% |
| 2025-06-12 | 41.75 | 41.51 | -0.37 | -0.88% | 41.25 | 42.25 | 13074 | 5442 | 1.54% |
| 2025-06-11 | 41.25 | 41.88 | 0.85 | 2.07% | 40.90 | 42.29 | 14582 | 6086 | 1.71% |
| 2025-06-10 | 41.92 | 41.03 | -0.78 | -1.87% | 40.50 | 42.07 | 12843 | 5285 | 1.51% |
| 2025-06-09 | 41.68 | 41.81 | 0.13 | 0.31% | 41.30 | 42.39 | 17916 | 7495 | 2.11% |