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 | 45.99 | 45.66 | -0.01 | -0.02% | 45.09 | 45.99 | 25573 | 11648 | 1.47% |
| 2025-09-15 | 46.50 | 45.67 | -0.93 | -2.00% | 45.49 | 46.77 | 38365 | 17594 | 2.21% |
| 2025-09-12 | 47.10 | 46.60 | -0.49 | -1.04% | 46.32 | 47.10 | 35206 | 16410 | 2.03% |
| 2025-09-11 | 45.21 | 47.09 | 1.79 | 3.95% | 44.81 | 47.16 | 61392 | 28407 | 3.54% |
| 2025-09-10 | 46.00 | 45.30 | -0.58 | -1.26% | 45.20 | 46.34 | 30093 | 13711 | 1.73% |
| 2025-09-09 | 46.93 | 45.88 | -0.95 | -2.03% | 45.63 | 47.29 | 34781 | 16086 | 2.00% |
| 2025-09-08 | 45.59 | 46.83 | 1.10 | 2.41% | 45.04 | 47.60 | 55144 | 25726 | 3.18% |
| 2025-09-05 | 44.38 | 45.73 | 1.82 | 4.14% | 43.82 | 46.20 | 63969 | 29116 | 3.69% |
| 2025-09-04 | 44.70 | 43.91 | -0.90 | -2.01% | 43.40 | 45.84 | 53767 | 23931 | 3.10% |
| 2025-09-03 | 45.02 | 44.81 | -0.17 | -0.38% | 44.32 | 46.30 | 41995 | 18984 | 2.42% |
| 2025-09-02 | 45.86 | 44.98 | -1.05 | -2.28% | 44.29 | 46.30 | 55157 | 24932 | 3.18% |
| 2025-09-01 | 44.44 | 46.03 | 1.61 | 3.62% | 44.44 | 46.25 | 82919 | 37730 | 4.78% |
| 2025-08-29 | 44.88 | 44.42 | -0.30 | -0.67% | 44.16 | 45.00 | 41882 | 18645 | 2.41% |
| 2025-08-28 | 44.67 | 44.72 | -0.24 | -0.53% | 43.62 | 45.45 | 59818 | 26669 | 3.45% |
| 2025-08-27 | 46.26 | 44.96 | -1.46 | -3.15% | 44.91 | 47.37 | 66714 | 30696 | 3.84% |
| 2025-08-26 | 47.00 | 46.42 | -1.05 | -2.21% | 46.17 | 47.48 | 58450 | 27303 | 3.37% |
| 2025-08-25 | 47.12 | 47.47 | 1.76 | 3.85% | 46.85 | 48.71 | 88728 | 42253 | 5.11% |
| 2025-08-22 | 45.98 | 45.71 | 1.51 | 3.42% | 45.38 | 47.52 | 112462 | 51935 | 6.48% |
| 2025-08-21 | 44.36 | 44.20 | 0.19 | 0.43% | 43.70 | 44.63 | 30076 | 13282 | 1.73% |
| 2025-08-20 | 43.40 | 44.01 | 0.28 | 0.64% | 43.34 | 44.07 | 24221 | 10589 | 1.40% |
| 2025-08-19 | 44.60 | 43.73 | -0.87 | -1.95% | 43.40 | 44.60 | 40310 | 17700 | 2.32% |
| 2025-08-18 | 42.40 | 44.60 | 2.60 | 6.19% | 42.01 | 45.00 | 68273 | 29647 | 3.93% |
| 2025-08-15 | 41.17 | 42.00 | 0.87 | 2.12% | 41.01 | 42.12 | 29808 | 12463 | 1.72% |
| 2025-08-14 | 42.50 | 41.13 | -1.41 | -3.31% | 41.08 | 42.75 | 42602 | 17852 | 2.45% |
| 2025-08-13 | 42.48 | 42.54 | 0.07 | 0.16% | 41.78 | 42.82 | 42451 | 17896 | 2.45% |
| 2025-08-12 | 42.57 | 42.47 | 0.22 | 0.52% | 41.65 | 42.61 | 25474 | 10728 | 1.47% |
| 2025-08-11 | 42.29 | 42.25 | 0.19 | 0.45% | 41.80 | 42.86 | 31145 | 13153 | 1.79% |
| 2025-08-08 | 42.01 | 42.06 | -0.15 | -0.36% | 41.73 | 42.29 | 26299 | 11044 | 1.52% |
| 2025-08-07 | 43.55 | 42.21 | -1.60 | -3.65% | 41.86 | 43.78 | 51388 | 21829 | 2.96% |
| 2025-08-06 | 43.02 | 43.81 | 1.11 | 2.60% | 42.72 | 45.07 | 71430 | 31349 | 4.12% |
| 2025-08-05 | 41.60 | 42.70 | 1.08 | 2.59% | 41.60 | 43.17 | 43776 | 18648 | 2.52% |
| 2025-08-04 | 41.16 | 41.62 | 0.10 | 0.24% | 41.11 | 41.87 | 20093 | 8340 | 1.16% |
| 2025-08-01 | 41.00 | 41.52 | 0.42 | 1.02% | 40.63 | 42.00 | 26912 | 11180 | 1.55% |
| 2025-07-31 | 41.14 | 41.10 | -0.30 | -0.72% | 40.63 | 41.87 | 28124 | 11554 | 1.62% |
| 2025-07-30 | 41.00 | 41.40 | 0.03 | 0.07% | 40.68 | 41.93 | 38875 | 16077 | 2.24% |
| 2025-07-29 | 39.65 | 41.37 | 1.60 | 4.02% | 39.42 | 41.40 | 79660 | 32332 | 4.59% |
| 2025-07-28 | 39.65 | 39.77 | 0.22 | 0.56% | 39.49 | 40.15 | 23514 | 9363 | 1.35% |
| 2025-07-25 | 39.96 | 39.55 | -0.40 | -1.00% | 39.30 | 40.16 | 24067 | 9532 | 1.39% |
| 2025-07-24 | 39.78 | 39.95 | 0.17 | 0.43% | 39.50 | 40.30 | 29070 | 11584 | 1.67% |
| 2025-07-23 | 39.65 | 39.78 | 0.12 | 0.30% | 39.31 | 40.63 | 36582 | 14618 | 2.11% |
| 2025-07-22 | 39.32 | 39.66 | 0.33 | 0.84% | 39.26 | 40.11 | 50157 | 19928 | 2.89% |
| 2025-07-21 | 39.54 | 39.33 | -0.33 | -0.83% | 39.28 | 39.79 | 34330 | 13548 | 1.98% |
| 2025-07-18 | 40.01 | 39.66 | -0.42 | -1.05% | 39.45 | 40.24 | 24823 | 9850 | 1.43% |
| 2025-07-17 | 39.34 | 40.08 | 0.76 | 1.93% | 39.12 | 40.28 | 37652 | 15014 | 2.17% |
| 2025-07-16 | 39.35 | 39.32 | 0.07 | 0.18% | 39.11 | 40.13 | 47079 | 18633 | 2.71% |
| 2025-07-15 | 39.21 | 39.25 | 0.01 | 0.03% | 38.50 | 39.52 | 41632 | 16251 | 2.40% |
| 2025-07-14 | 38.33 | 39.24 | 0.95 | 2.48% | 38.21 | 39.36 | 54835 | 21343 | 3.16% |
| 2025-07-11 | 39.00 | 38.29 | -1.03 | -2.62% | 38.25 | 39.50 | 74498 | 28886 | 4.29% |
| 2025-07-10 | 41.00 | 39.32 | -0.37 | -0.93% | 38.70 | 41.84 | 98507 | 39228 | 5.68% |
| 2025-07-09 | 39.85 | 39.69 | -0.51 | -1.27% | 39.02 | 40.86 | 82020 | 32742 | 4.73% |
| 2025-07-08 | 44.19 | 40.20 | -4.43 | -9.93% | 39.55 | 44.62 | 171772 | 71638 | 9.90% |
| 2025-07-07 | 45.57 | 44.63 | -0.94 | -2.06% | 44.06 | 46.18 | 49577 | 22231 | 2.86% |
| 2025-07-04 | 44.50 | 45.57 | 1.07 | 2.40% | 44.11 | 46.86 | 74693 | 34130 | 4.30% |
| 2025-07-03 | 42.50 | 44.50 | 1.94 | 4.56% | 42.26 | 44.99 | 59002 | 25920 | 3.40% |
| 2025-07-02 | 42.59 | 42.56 | -0.02 | -0.05% | 41.87 | 42.96 | 18805 | 7978 | 1.08% |
| 2025-07-01 | 42.90 | 42.58 | -0.43 | -1.00% | 42.38 | 43.33 | 24669 | 10594 | 1.42% |
| 2025-06-30 | 42.01 | 43.01 | 1.00 | 2.38% | 42.00 | 43.10 | 38573 | 16436 | 2.22% |
| 2025-06-27 | 41.61 | 42.01 | 0.01 | 0.02% | 41.61 | 43.00 | 25610 | 10756 | 1.48% |
| 2025-06-26 | 43.36 | 42.00 | -0.95 | -2.21% | 41.81 | 43.36 | 35835 | 15206 | 2.08% |
| 2025-06-25 | 42.42 | 42.95 | 0.50 | 1.18% | 41.99 | 43.38 | 43799 | 18780 | 2.54% |
| 2025-06-24 | 41.92 | 42.45 | 0.37 | 0.88% | 41.82 | 42.68 | 35068 | 14785 | 2.04% |
| 2025-06-23 | 41.14 | 42.08 | 0.94 | 2.28% | 40.65 | 42.85 | 36498 | 15342 | 2.12% |
| 2025-06-20 | 41.50 | 41.14 | -0.22 | -0.53% | 41.00 | 41.82 | 27476 | 11348 | 1.60% |
| 2025-06-19 | 44.40 | 41.36 | -1.90 | -4.39% | 40.89 | 44.40 | 61439 | 25823 | 3.57% |
| 2025-06-18 | 44.05 | 43.26 | -0.70 | -1.59% | 42.84 | 44.48 | 27082 | 11714 | 1.57% |
| 2025-06-17 | 44.01 | 43.96 | 0.40 | 0.92% | 43.32 | 45.13 | 57580 | 25395 | 3.35% |
| 2025-06-16 | 42.15 | 43.56 | 1.86 | 4.46% | 41.90 | 43.58 | 59479 | 25550 | 3.46% |
| 2025-06-13 | 41.70 | 41.70 | -0.29 | -0.69% | 40.45 | 41.97 | 35321 | 14547 | 2.05% |
| 2025-06-12 | 42.00 | 41.99 | 0.02 | 0.05% | 41.72 | 43.18 | 35554 | 15006 | 2.07% |
| 2025-06-11 | 41.72 | 41.97 | 0.28 | 0.67% | 41.68 | 42.90 | 32764 | 13836 | 1.90% |
| 2025-06-10 | 42.06 | 41.69 | -0.31 | -0.74% | 41.19 | 42.36 | 25870 | 10817 | 1.50% |
| 2025-06-09 | 41.98 | 42.00 | 0.01 | 0.02% | 41.60 | 42.70 | 28068 | 11794 | 1.63% |