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 | 46.00 | 46.43 | 0.26 | 0.56% | 45.60 | 46.60 | 21942 | 10153 | 3.97% |
| 2025-09-15 | 47.10 | 46.17 | -0.22 | -0.47% | 46.00 | 47.27 | 19359 | 9003 | 3.50% |
| 2025-09-12 | 46.08 | 46.39 | 0.26 | 0.56% | 45.67 | 47.40 | 27546 | 12826 | 4.98% |
| 2025-09-11 | 44.85 | 46.13 | 1.30 | 2.90% | 44.05 | 46.26 | 27134 | 12360 | 4.91% |
| 2025-09-10 | 45.20 | 44.83 | -0.59 | -1.30% | 44.70 | 46.09 | 16557 | 7485 | 3.00% |
| 2025-09-09 | 46.29 | 45.42 | -1.50 | -3.20% | 45.17 | 46.50 | 25090 | 11479 | 4.54% |
| 2025-09-08 | 46.40 | 46.92 | 0.52 | 1.12% | 45.77 | 46.97 | 20152 | 9333 | 3.65% |
| 2025-09-05 | 45.45 | 46.40 | 0.92 | 2.02% | 45.45 | 46.48 | 22942 | 10571 | 4.15% |
| 2025-09-04 | 49.18 | 45.48 | -2.82 | -5.84% | 44.52 | 49.45 | 38675 | 18121 | 7.00% |
| 2025-09-03 | 47.98 | 48.30 | 0.34 | 0.71% | 46.66 | 49.80 | 40734 | 19597 | 7.37% |
| 2025-09-02 | 50.66 | 47.96 | -2.55 | -5.05% | 47.70 | 50.66 | 34934 | 16975 | 6.32% |
| 2025-09-01 | 50.89 | 50.51 | 0.80 | 1.61% | 49.42 | 51.41 | 40953 | 20683 | 7.41% |
| 2025-08-29 | 49.95 | 49.71 | -0.75 | -1.49% | 48.50 | 50.18 | 38853 | 19117 | 7.03% |
| 2025-08-28 | 48.78 | 50.46 | 2.16 | 4.47% | 48.56 | 51.38 | 59554 | 29912 | 10.77% |
| 2025-08-27 | 49.10 | 48.30 | -0.70 | -1.43% | 48.30 | 51.14 | 59807 | 29764 | 10.82% |
| 2025-08-26 | 49.98 | 49.00 | -1.15 | -2.29% | 48.80 | 50.28 | 47781 | 23659 | 8.64% |
| 2025-08-25 | 52.46 | 50.15 | -2.33 | -4.44% | 49.30 | 52.99 | 67323 | 34400 | 12.18% |
| 2025-08-22 | 51.21 | 52.48 | 0.84 | 1.63% | 50.30 | 53.19 | 73112 | 38036 | 13.23% |
| 2025-08-21 | 50.40 | 51.64 | 1.24 | 2.46% | 49.60 | 51.84 | 48464 | 24535 | 8.77% |
| 2025-08-20 | 50.05 | 50.40 | -0.20 | -0.40% | 48.30 | 51.38 | 40568 | 20267 | 7.34% |
| 2025-08-19 | 50.00 | 50.60 | -0.24 | -0.47% | 48.50 | 50.82 | 63080 | 31277 | 11.41% |
| 2025-08-18 | 45.75 | 50.84 | 5.66 | 12.53% | 45.08 | 51.49 | 109044 | 52838 | 19.72% |
| 2025-08-15 | 43.83 | 45.18 | 1.23 | 2.80% | 43.83 | 45.27 | 34412 | 15390 | 6.22% |
| 2025-08-14 | 45.09 | 43.95 | -0.75 | -1.68% | 43.72 | 45.55 | 29041 | 12968 | 5.25% |
| 2025-08-13 | 44.85 | 44.70 | -0.05 | -0.11% | 44.60 | 45.70 | 31161 | 14007 | 5.64% |
| 2025-08-12 | 43.55 | 44.75 | 1.28 | 2.94% | 42.90 | 45.05 | 38530 | 17004 | 6.97% |
| 2025-08-11 | 42.92 | 43.47 | 0.65 | 1.52% | 42.80 | 43.99 | 21392 | 9309 | 3.87% |
| 2025-08-08 | 43.81 | 42.82 | -1.23 | -2.79% | 42.51 | 44.14 | 23233 | 9997 | 4.20% |
| 2025-08-07 | 44.38 | 44.05 | -0.28 | -0.63% | 43.62 | 44.59 | 25173 | 11111 | 4.55% |
| 2025-08-06 | 43.97 | 44.33 | 0.53 | 1.21% | 43.43 | 44.33 | 20116 | 8829 | 3.64% |
| 2025-08-05 | 44.01 | 43.80 | -0.20 | -0.45% | 43.54 | 44.40 | 15030 | 6590 | 2.72% |
| 2025-08-04 | 43.47 | 44.00 | 0.35 | 0.80% | 43.00 | 44.09 | 19119 | 8359 | 3.46% |
| 2025-08-01 | 44.44 | 43.65 | -0.83 | -1.87% | 43.58 | 45.05 | 23205 | 10248 | 4.20% |
| 2025-07-31 | 44.97 | 44.48 | 0.03 | 0.07% | 44.31 | 46.30 | 44246 | 19935 | 8.00% |
| 2025-07-30 | 44.98 | 44.45 | -0.35 | -0.78% | 44.05 | 45.45 | 30731 | 13768 | 5.56% |
| 2025-07-29 | 44.43 | 44.80 | 0.23 | 0.52% | 44.43 | 45.28 | 34226 | 15337 | 6.19% |
| 2025-07-28 | 42.99 | 44.57 | 1.37 | 3.17% | 42.99 | 45.10 | 43196 | 19119 | 7.81% |
| 2025-07-25 | 42.24 | 43.20 | 1.00 | 2.37% | 41.76 | 43.39 | 22347 | 9514 | 4.04% |
| 2025-07-24 | 41.59 | 42.20 | 0.60 | 1.44% | 41.28 | 42.56 | 15538 | 6552 | 2.81% |
| 2025-07-23 | 41.49 | 41.60 | 0.08 | 0.19% | 41.11 | 41.87 | 11849 | 4924 | 2.14% |
| 2025-07-22 | 41.83 | 41.52 | -0.23 | -0.55% | 41.36 | 42.05 | 10265 | 4275 | 1.86% |
| 2025-07-21 | 41.80 | 41.75 | -0.16 | -0.38% | 41.59 | 42.07 | 10481 | 4377 | 1.90% |
| 2025-07-18 | 42.01 | 41.91 | -0.10 | -0.24% | 41.62 | 42.21 | 9091 | 3803 | 1.64% |
| 2025-07-17 | 41.99 | 42.01 | 0.00 | 0.00% | 41.50 | 42.18 | 11076 | 4643 | 2.00% |
| 2025-07-16 | 42.40 | 42.01 | -0.39 | -0.92% | 41.80 | 42.58 | 13892 | 5853 | 2.51% |
| 2025-07-15 | 42.58 | 42.40 | 0.14 | 0.33% | 41.90 | 44.00 | 12845 | 5469 | 2.32% |
| 2025-07-14 | 42.10 | 42.26 | 0.16 | 0.38% | 41.75 | 42.30 | 11470 | 4821 | 2.07% |
| 2025-07-11 | 42.15 | 42.10 | -0.05 | -0.12% | 41.76 | 42.41 | 12071 | 5081 | 2.18% |
| 2025-07-10 | 42.41 | 42.15 | -0.41 | -0.96% | 41.90 | 43.29 | 12995 | 5503 | 2.35% |
| 2025-07-09 | 43.32 | 42.56 | -0.86 | -1.98% | 42.41 | 43.70 | 16524 | 7084 | 2.99% |
| 2025-07-08 | 42.95 | 43.42 | 0.89 | 2.09% | 42.33 | 44.04 | 23773 | 10325 | 4.30% |
| 2025-07-07 | 42.75 | 42.53 | -0.28 | -0.65% | 42.30 | 43.43 | 16059 | 6877 | 2.90% |
| 2025-07-04 | 42.32 | 42.81 | 0.61 | 1.45% | 41.36 | 43.40 | 24057 | 10172 | 4.35% |
| 2025-07-03 | 42.00 | 42.20 | -0.15 | -0.35% | 41.87 | 42.70 | 12415 | 5232 | 2.25% |
| 2025-07-02 | 42.90 | 42.35 | -0.82 | -1.90% | 41.91 | 43.16 | 18636 | 7919 | 3.37% |
| 2025-07-01 | 43.00 | 43.17 | 0.38 | 0.89% | 42.57 | 44.13 | 31600 | 13705 | 5.72% |
| 2025-06-30 | 42.29 | 42.79 | 0.94 | 2.25% | 42.00 | 43.42 | 22950 | 9810 | 4.15% |
| 2025-06-27 | 41.60 | 41.85 | 0.63 | 1.53% | 41.22 | 42.86 | 23592 | 9903 | 4.27% |
| 2025-06-26 | 42.38 | 41.22 | -0.77 | -1.83% | 41.11 | 42.45 | 15973 | 6641 | 2.89% |
| 2025-06-25 | 42.02 | 41.99 | 0.02 | 0.05% | 41.48 | 42.68 | 17605 | 7396 | 3.18% |
| 2025-06-24 | 40.95 | 41.97 | 1.17 | 2.87% | 40.80 | 42.19 | 22653 | 9416 | 4.10% |
| 2025-06-23 | 40.00 | 40.80 | -1.55 | -3.66% | 38.68 | 41.70 | 35754 | 14451 | 6.47% |
| 2025-06-20 | 42.00 | 42.35 | 1.53 | 3.75% | 42.00 | 44.48 | 39804 | 17060 | 7.20% |
| 2025-06-19 | 41.77 | 40.82 | -0.64 | -1.54% | 40.82 | 42.49 | 27331 | 11441 | 4.94% |
| 2025-06-18 | 40.91 | 41.46 | 0.23 | 0.56% | 40.91 | 41.55 | 11811 | 4878 | 2.14% |
| 2025-06-17 | 40.35 | 41.23 | 0.97 | 2.41% | 40.35 | 41.77 | 15569 | 6405 | 2.82% |
| 2025-06-16 | 39.88 | 40.26 | 0.61 | 1.54% | 39.47 | 40.29 | 6863 | 2744 | 1.24% |
| 2025-06-13 | 39.86 | 39.65 | -0.20 | -0.50% | 39.07 | 40.20 | 11932 | 4726 | 2.16% |
| 2025-06-12 | 40.09 | 39.85 | -0.50 | -1.24% | 39.65 | 40.95 | 11963 | 4801 | 2.16% |
| 2025-06-11 | 40.47 | 40.35 | 0.20 | 0.50% | 40.01 | 40.75 | 11140 | 4501 | 2.02% |
| 2025-06-10 | 41.69 | 40.15 | -1.22 | -2.95% | 39.80 | 41.70 | 14636 | 5947 | 2.65% |
| 2025-06-09 | 41.30 | 41.37 | 0.11 | 0.27% | 40.87 | 41.55 | 9652 | 3987 | 1.75% |