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 | 44.10 | 44.74 | 0.71 | 1.61% | 43.70 | 45.78 | 51142 | 22756 | 4.23% |
| 2025-09-15 | 44.86 | 44.03 | -0.77 | -1.72% | 44.00 | 45.18 | 36661 | 16246 | 3.03% |
| 2025-09-12 | 44.41 | 44.80 | 0.25 | 0.56% | 44.30 | 45.28 | 37785 | 16936 | 3.12% |
| 2025-09-11 | 43.90 | 44.55 | 0.52 | 1.18% | 43.68 | 44.71 | 39224 | 17341 | 3.24% |
| 2025-09-10 | 43.98 | 44.03 | -0.02 | -0.05% | 43.96 | 44.64 | 25943 | 11476 | 2.14% |
| 2025-09-09 | 44.90 | 44.05 | -1.10 | -2.44% | 44.00 | 45.00 | 30992 | 13709 | 2.56% |
| 2025-09-08 | 44.63 | 45.15 | 0.49 | 1.10% | 43.73 | 45.28 | 50406 | 22364 | 4.17% |
| 2025-09-05 | 44.03 | 44.66 | 0.46 | 1.04% | 43.75 | 44.87 | 48079 | 21294 | 3.97% |
| 2025-09-04 | 45.77 | 44.20 | -1.57 | -3.43% | 43.67 | 46.19 | 62294 | 27859 | 5.15% |
| 2025-09-03 | 47.77 | 45.77 | -1.98 | -4.15% | 45.56 | 48.15 | 60328 | 28052 | 4.99% |
| 2025-09-02 | 49.52 | 47.75 | -1.69 | -3.42% | 47.18 | 49.55 | 67850 | 32545 | 5.61% |
| 2025-09-01 | 48.40 | 49.44 | 0.56 | 1.15% | 48.34 | 49.66 | 76803 | 37779 | 6.35% |
| 2025-08-29 | 50.33 | 48.88 | -0.39 | -0.79% | 48.43 | 50.98 | 82364 | 40398 | 6.81% |
| 2025-08-28 | 47.87 | 49.27 | 1.44 | 3.01% | 47.60 | 49.27 | 107303 | 52143 | 8.87% |
| 2025-08-27 | 49.00 | 47.83 | -1.15 | -2.35% | 47.82 | 49.96 | 112304 | 55192 | 9.28% |
| 2025-08-26 | 49.75 | 48.98 | 0.76 | 1.58% | 48.23 | 50.13 | 132313 | 65026 | 10.93% |
| 2025-08-25 | 47.81 | 48.22 | 0.93 | 1.97% | 47.00 | 48.24 | 96128 | 45803 | 7.94% |
| 2025-08-22 | 45.36 | 47.29 | 1.80 | 3.96% | 45.18 | 47.30 | 107760 | 50317 | 8.91% |
| 2025-08-21 | 46.33 | 45.49 | -0.71 | -1.54% | 45.15 | 46.48 | 62883 | 28741 | 5.20% |
| 2025-08-20 | 45.51 | 46.20 | 0.39 | 0.85% | 45.19 | 46.25 | 63329 | 29013 | 5.23% |
| 2025-08-19 | 46.69 | 45.81 | -0.88 | -1.88% | 45.01 | 46.88 | 66123 | 30201 | 5.46% |
| 2025-08-18 | 45.42 | 46.69 | 1.27 | 2.80% | 45.42 | 47.69 | 88217 | 40910 | 7.29% |
| 2025-08-15 | 44.88 | 45.42 | 0.52 | 1.16% | 44.57 | 45.46 | 46829 | 21114 | 3.87% |
| 2025-08-14 | 46.10 | 44.90 | -1.03 | -2.24% | 44.79 | 46.25 | 62430 | 28296 | 5.16% |
| 2025-08-13 | 45.87 | 45.93 | 0.04 | 0.09% | 45.61 | 46.38 | 51629 | 23723 | 4.27% |
| 2025-08-12 | 46.06 | 45.89 | -0.34 | -0.74% | 45.71 | 46.50 | 39218 | 18039 | 3.24% |
| 2025-08-11 | 46.00 | 46.23 | 0.15 | 0.33% | 45.93 | 46.73 | 43401 | 20146 | 3.59% |
| 2025-08-08 | 46.42 | 46.08 | -0.32 | -0.69% | 46.01 | 46.78 | 37032 | 17131 | 3.06% |
| 2025-08-07 | 47.07 | 46.40 | -0.65 | -1.38% | 46.31 | 47.07 | 46779 | 21776 | 3.87% |
| 2025-08-06 | 46.31 | 47.05 | 0.75 | 1.62% | 46.15 | 47.24 | 57906 | 27132 | 4.79% |
| 2025-08-05 | 46.50 | 46.30 | 0.08 | 0.17% | 46.18 | 47.28 | 49199 | 22940 | 4.07% |
| 2025-08-04 | 44.61 | 46.22 | 1.48 | 3.31% | 44.51 | 46.43 | 56713 | 26050 | 4.69% |
| 2025-08-01 | 45.59 | 44.74 | -0.98 | -2.14% | 44.60 | 45.86 | 52414 | 23627 | 4.33% |
| 2025-07-31 | 45.85 | 45.72 | -0.03 | -0.07% | 45.34 | 46.86 | 51844 | 23894 | 4.28% |
| 2025-07-30 | 46.66 | 45.75 | -0.99 | -2.12% | 45.45 | 47.19 | 48296 | 22376 | 3.99% |
| 2025-07-29 | 46.41 | 46.74 | 0.39 | 0.84% | 45.83 | 46.75 | 49830 | 23071 | 4.12% |
| 2025-07-28 | 45.83 | 46.35 | 0.58 | 1.27% | 45.39 | 46.79 | 63636 | 29498 | 5.26% |
| 2025-07-25 | 47.73 | 45.77 | -2.04 | -4.27% | 45.24 | 48.26 | 117040 | 54108 | 9.67% |
| 2025-07-24 | 47.74 | 47.81 | 0.00 | 0.00% | 47.67 | 48.35 | 35645 | 17078 | 2.95% |
| 2025-07-23 | 48.11 | 47.81 | -0.38 | -0.79% | 47.71 | 48.65 | 31621 | 15202 | 2.61% |
| 2025-07-22 | 48.40 | 48.19 | -0.39 | -0.80% | 47.83 | 48.69 | 32552 | 15673 | 2.69% |
| 2025-07-21 | 48.12 | 48.58 | 0.50 | 1.04% | 47.93 | 48.79 | 27903 | 13510 | 2.31% |
| 2025-07-18 | 49.35 | 48.08 | -1.23 | -2.49% | 47.79 | 49.65 | 49409 | 23895 | 4.08% |
| 2025-07-17 | 48.56 | 49.31 | 0.62 | 1.27% | 48.35 | 49.64 | 32370 | 15928 | 2.67% |
| 2025-07-16 | 48.20 | 48.69 | 0.46 | 0.95% | 47.94 | 49.15 | 29274 | 14178 | 2.42% |
| 2025-07-15 | 48.87 | 48.23 | 0.18 | 0.37% | 47.69 | 49.36 | 30210 | 14556 | 2.50% |
| 2025-07-14 | 47.96 | 48.05 | 0.05 | 0.10% | 47.53 | 48.42 | 15117 | 7246 | 1.25% |
| 2025-07-11 | 47.82 | 48.00 | 0.19 | 0.40% | 47.58 | 48.46 | 17560 | 8440 | 1.45% |
| 2025-07-10 | 47.75 | 47.81 | -0.19 | -0.40% | 47.30 | 48.18 | 16593 | 7925 | 1.37% |
| 2025-07-09 | 48.60 | 48.00 | -0.73 | -1.50% | 47.90 | 48.71 | 21674 | 10454 | 1.79% |
| 2025-07-08 | 47.89 | 48.73 | 0.62 | 1.29% | 47.88 | 48.99 | 20963 | 10207 | 1.73% |
| 2025-07-07 | 48.13 | 48.11 | -0.16 | -0.33% | 47.69 | 48.88 | 14728 | 7085 | 1.22% |
| 2025-07-04 | 48.49 | 48.27 | -0.22 | -0.45% | 47.54 | 48.88 | 23739 | 11431 | 1.96% |
| 2025-07-03 | 48.12 | 48.49 | 0.08 | 0.17% | 48.12 | 49.65 | 23381 | 11427 | 1.93% |
| 2025-07-02 | 50.59 | 48.41 | -1.60 | -3.20% | 48.21 | 50.59 | 33136 | 16241 | 2.74% |
| 2025-07-01 | 51.33 | 50.01 | -1.21 | -2.36% | 49.50 | 51.33 | 27743 | 13889 | 2.29% |
| 2025-06-30 | 48.88 | 51.22 | 2.41 | 4.94% | 48.50 | 51.68 | 42010 | 21319 | 3.47% |
| 2025-06-27 | 49.80 | 48.81 | -1.18 | -2.36% | 48.81 | 50.48 | 27110 | 13378 | 2.24% |
| 2025-06-26 | 50.15 | 49.99 | -0.11 | -0.22% | 49.88 | 50.96 | 30131 | 15220 | 2.49% |
| 2025-06-25 | 47.14 | 50.10 | 3.16 | 6.73% | 47.00 | 50.39 | 47324 | 23206 | 3.91% |
| 2025-06-24 | 46.97 | 46.94 | 0.10 | 0.21% | 46.61 | 47.58 | 27141 | 12794 | 2.24% |
| 2025-06-23 | 46.99 | 46.84 | -0.35 | -0.74% | 46.50 | 47.67 | 24642 | 11596 | 2.04% |
| 2025-06-20 | 47.25 | 47.19 | -0.06 | -0.13% | 46.93 | 47.80 | 11497 | 5432 | 0.95% |
| 2025-06-19 | 48.30 | 47.25 | -1.42 | -2.92% | 47.14 | 48.40 | 19547 | 9320 | 1.62% |
| 2025-06-18 | 48.24 | 48.67 | 0.48 | 1.00% | 47.90 | 48.73 | 13823 | 6682 | 1.14% |
| 2025-06-17 | 48.98 | 48.19 | -0.95 | -1.93% | 48.06 | 49.62 | 16254 | 7916 | 1.34% |
| 2025-06-16 | 48.01 | 49.14 | 1.38 | 2.89% | 47.76 | 49.57 | 25560 | 12532 | 2.11% |
| 2025-06-13 | 49.00 | 47.76 | -1.49 | -3.03% | 47.62 | 49.59 | 46956 | 22661 | 3.88% |
| 2025-06-12 | 49.55 | 49.25 | -0.42 | -0.85% | 49.02 | 50.38 | 21595 | 10700 | 1.78% |
| 2025-06-11 | 49.78 | 49.67 | -0.33 | -0.66% | 49.33 | 50.49 | 23584 | 11736 | 1.95% |
| 2025-06-10 | 50.31 | 50.00 | -0.63 | -1.24% | 49.32 | 51.22 | 22757 | 11413 | 1.88% |
| 2025-06-09 | 50.49 | 50.63 | 0.17 | 0.34% | 50.00 | 52.08 | 27034 | 13826 | 2.23% |