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 | 47.78 | 47.91 | -0.17 | -0.35% | 46.92 | 48.08 | 95468 | 45293 | 3.26% |
| 2025-09-15 | 50.47 | 48.08 | 1.68 | 3.62% | 47.55 | 51.25 | 177550 | 86617 | 6.06% |
| 2025-09-12 | 46.71 | 46.40 | -0.30 | -0.64% | 45.82 | 47.99 | 67082 | 31519 | 2.29% |
| 2025-09-11 | 45.82 | 46.70 | 0.79 | 1.72% | 45.11 | 47.00 | 74097 | 34448 | 2.53% |
| 2025-09-10 | 45.88 | 45.91 | 0.39 | 0.86% | 45.39 | 46.65 | 40172 | 18468 | 1.37% |
| 2025-09-09 | 47.05 | 45.52 | -1.38 | -2.94% | 44.99 | 47.08 | 87761 | 40038 | 2.99% |
| 2025-09-08 | 46.08 | 46.90 | 0.90 | 1.96% | 45.18 | 47.20 | 55078 | 25455 | 1.88% |
| 2025-09-05 | 45.44 | 46.00 | 1.09 | 2.43% | 44.80 | 46.38 | 58649 | 26716 | 2.00% |
| 2025-09-04 | 47.27 | 44.91 | -2.41 | -5.09% | 44.00 | 47.62 | 77521 | 35483 | 2.64% |
| 2025-09-03 | 46.55 | 47.32 | 0.72 | 1.55% | 46.53 | 48.39 | 61427 | 29163 | 2.09% |
| 2025-09-02 | 49.55 | 46.60 | -2.87 | -5.80% | 46.14 | 49.56 | 88871 | 42026 | 3.03% |
| 2025-09-01 | 48.96 | 49.47 | 0.50 | 1.02% | 47.77 | 50.30 | 74249 | 36463 | 2.53% |
| 2025-08-29 | 49.38 | 48.97 | -0.03 | -0.06% | 47.61 | 49.58 | 76260 | 37008 | 2.60% |
| 2025-08-28 | 48.77 | 49.00 | 0.08 | 0.16% | 46.95 | 49.63 | 146837 | 70790 | 5.01% |
| 2025-08-27 | 49.84 | 48.92 | -1.08 | -2.16% | 48.92 | 51.88 | 92028 | 46504 | 3.14% |
| 2025-08-26 | 50.80 | 50.00 | -1.00 | -1.96% | 49.29 | 51.00 | 91103 | 45433 | 3.11% |
| 2025-08-25 | 51.33 | 51.00 | 0.29 | 0.57% | 49.61 | 52.81 | 121301 | 61666 | 4.14% |
| 2025-08-22 | 48.64 | 50.71 | 1.81 | 3.70% | 48.46 | 51.50 | 146607 | 74269 | 5.00% |
| 2025-08-21 | 51.38 | 48.90 | -2.86 | -5.53% | 48.50 | 51.38 | 141839 | 70526 | 4.84% |
| 2025-08-20 | 45.80 | 51.76 | 5.80 | 12.62% | 45.36 | 52.88 | 213174 | 105250 | 7.27% |
| 2025-08-19 | 47.60 | 45.96 | -1.29 | -2.73% | 45.92 | 47.70 | 87039 | 40499 | 2.97% |
| 2025-08-18 | 48.49 | 47.25 | -0.45 | -0.94% | 46.50 | 48.70 | 85330 | 40490 | 2.91% |
| 2025-08-15 | 44.60 | 47.70 | 3.00 | 6.71% | 44.15 | 48.00 | 120324 | 56125 | 4.10% |
| 2025-08-14 | 46.44 | 44.70 | -1.52 | -3.29% | 44.31 | 46.44 | 101049 | 45558 | 3.45% |
| 2025-08-13 | 44.73 | 46.22 | 1.37 | 3.05% | 44.49 | 46.97 | 94134 | 43175 | 3.21% |
| 2025-08-12 | 44.65 | 44.85 | -0.15 | -0.33% | 43.88 | 45.10 | 72565 | 32294 | 2.47% |
| 2025-08-11 | 43.99 | 45.00 | 1.01 | 2.30% | 43.76 | 46.28 | 132065 | 59868 | 4.50% |
| 2025-08-08 | 43.93 | 43.99 | -0.95 | -2.11% | 43.15 | 44.67 | 100390 | 44046 | 3.42% |
| 2025-08-07 | 41.10 | 44.94 | 3.75 | 9.10% | 40.76 | 45.19 | 198841 | 87344 | 6.78% |
| 2025-08-06 | 40.80 | 41.19 | -0.41 | -0.99% | 39.61 | 41.57 | 89783 | 36730 | 3.06% |
| 2025-08-05 | 42.30 | 41.60 | 1.40 | 3.48% | 40.24 | 43.18 | 145773 | 60545 | 4.97% |
| 2025-08-04 | 39.97 | 40.20 | 0.05 | 0.12% | 39.53 | 40.66 | 86175 | 34485 | 2.94% |
| 2025-08-01 | 38.60 | 40.15 | 1.89 | 4.94% | 37.90 | 40.30 | 126725 | 50069 | 4.32% |
| 2025-07-31 | 37.56 | 38.26 | 0.02 | 0.05% | 37.41 | 39.30 | 75911 | 29480 | 2.59% |
| 2025-07-30 | 38.53 | 38.24 | -0.43 | -1.11% | 37.94 | 38.87 | 45589 | 17494 | 1.55% |
| 2025-07-29 | 37.66 | 38.67 | 0.91 | 2.41% | 37.50 | 39.25 | 67548 | 26093 | 2.30% |
| 2025-07-28 | 37.60 | 37.76 | 0.38 | 1.02% | 37.30 | 38.09 | 53364 | 20119 | 1.82% |
| 2025-07-25 | 37.05 | 37.38 | 0.36 | 0.97% | 36.62 | 37.50 | 33993 | 12593 | 1.16% |
| 2025-07-24 | 36.83 | 37.02 | 0.29 | 0.79% | 36.64 | 37.50 | 39321 | 14600 | 1.34% |
| 2025-07-23 | 36.76 | 36.73 | -0.20 | -0.54% | 36.55 | 37.03 | 33105 | 12170 | 1.13% |
| 2025-07-22 | 37.08 | 36.93 | -0.17 | -0.46% | 36.51 | 37.38 | 32778 | 12125 | 1.12% |
| 2025-07-21 | 36.68 | 37.10 | 0.48 | 1.31% | 36.66 | 37.63 | 38132 | 14188 | 1.30% |
| 2025-07-18 | 37.47 | 36.62 | -0.81 | -2.16% | 36.46 | 37.76 | 67193 | 24810 | 2.29% |
| 2025-07-17 | 37.90 | 37.43 | -0.47 | -1.24% | 37.21 | 38.05 | 40460 | 15206 | 1.38% |
| 2025-07-16 | 38.63 | 37.90 | -0.69 | -1.79% | 37.83 | 39.14 | 38751 | 14846 | 1.32% |
| 2025-07-15 | 38.21 | 38.59 | 0.54 | 1.42% | 37.94 | 38.68 | 22278 | 8537 | 0.76% |
| 2025-07-14 | 38.29 | 38.05 | -0.24 | -0.63% | 38.04 | 38.88 | 22523 | 8633 | 0.77% |
| 2025-07-11 | 38.28 | 38.29 | 0.19 | 0.50% | 37.80 | 38.65 | 33402 | 12770 | 1.14% |
| 2025-07-10 | 38.49 | 38.10 | -0.24 | -0.63% | 37.97 | 38.79 | 27939 | 10679 | 0.95% |
| 2025-07-09 | 39.36 | 38.34 | -0.86 | -2.19% | 38.22 | 39.36 | 27942 | 10804 | 0.95% |
| 2025-07-08 | 39.01 | 39.40 | 0.03 | 0.08% | 39.01 | 39.65 | 32927 | 12968 | 1.12% |
| 2025-07-07 | 39.19 | 39.37 | -0.06 | -0.15% | 38.90 | 39.67 | 28433 | 11175 | 0.97% |
| 2025-07-04 | 39.51 | 39.43 | -0.03 | -0.08% | 38.75 | 39.94 | 45573 | 17987 | 1.55% |
| 2025-07-03 | 38.73 | 39.46 | 0.73 | 1.88% | 38.28 | 39.68 | 53261 | 20770 | 1.82% |
| 2025-07-02 | 39.50 | 38.73 | -0.48 | -1.22% | 38.50 | 39.50 | 38584 | 14984 | 1.32% |
| 2025-07-01 | 39.48 | 39.21 | -0.34 | -0.86% | 38.75 | 40.10 | 65706 | 25920 | 2.24% |
| 2025-06-30 | 39.20 | 39.55 | 0.84 | 2.17% | 38.35 | 39.68 | 72801 | 28481 | 2.48% |
| 2025-06-27 | 38.30 | 38.71 | 0.53 | 1.39% | 38.20 | 39.55 | 73687 | 28640 | 2.51% |
| 2025-06-26 | 37.04 | 38.18 | 1.11 | 2.99% | 36.91 | 38.78 | 75078 | 28656 | 2.56% |
| 2025-06-25 | 36.33 | 37.07 | 0.75 | 2.06% | 35.91 | 37.22 | 55339 | 20314 | 1.89% |
| 2025-06-24 | 36.50 | 36.32 | -0.03 | -0.08% | 36.10 | 36.56 | 34455 | 12517 | 1.18% |
| 2025-06-23 | 35.98 | 36.35 | 0.33 | 0.92% | 35.55 | 36.80 | 45502 | 16561 | 1.55% |
| 2025-06-20 | 35.96 | 36.02 | 0.16 | 0.45% | 35.83 | 36.28 | 38625 | 13930 | 1.32% |
| 2025-06-19 | 35.65 | 35.86 | 0.21 | 0.59% | 35.38 | 36.30 | 54643 | 19659 | 1.87% |
| 2025-06-18 | 34.89 | 35.65 | 0.77 | 2.21% | 34.70 | 35.93 | 60423 | 21442 | 2.06% |
| 2025-06-17 | 33.95 | 34.88 | 1.05 | 3.10% | 33.94 | 35.05 | 48044 | 16712 | 1.64% |
| 2025-06-16 | 33.60 | 33.83 | 0.04 | 0.12% | 33.56 | 34.25 | 21098 | 7165 | 0.72% |
| 2025-06-13 | 34.15 | 33.79 | -0.39 | -1.14% | 33.55 | 34.41 | 56225 | 19065 | 1.92% |
| 2025-06-12 | 34.80 | 34.18 | -0.69 | -1.98% | 34.17 | 34.94 | 34834 | 12008 | 1.19% |
| 2025-06-11 | 34.66 | 34.87 | 0.15 | 0.43% | 34.32 | 35.02 | 33725 | 11699 | 1.15% |
| 2025-06-10 | 35.19 | 34.72 | -0.28 | -0.80% | 34.48 | 35.79 | 55924 | 19663 | 1.91% |
| 2025-06-09 | 34.81 | 35.00 | 0.19 | 0.55% | 34.72 | 35.44 | 37137 | 13024 | 1.27% |