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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 47.98 | 47.73 | -0.15 | -0.31% | 47.63 | 48.29 | 13813 | 6618 | 3.80% |
| 2025-09-12 | 48.82 | 47.88 | -1.03 | -2.11% | 47.84 | 48.82 | 21943 | 10557 | 6.04% |
| 2025-09-11 | 48.32 | 48.91 | 0.66 | 1.37% | 47.54 | 48.96 | 19961 | 9657 | 5.50% |
| 2025-09-10 | 48.60 | 48.25 | -0.26 | -0.54% | 47.78 | 48.69 | 19273 | 9290 | 5.31% |
| 2025-09-09 | 49.50 | 48.51 | -1.64 | -3.27% | 48.20 | 50.66 | 38675 | 19006 | 10.65% |
| 2025-09-08 | 51.00 | 50.15 | -0.40 | -0.79% | 49.36 | 51.01 | 40830 | 20372 | 11.24% |
| 2025-09-05 | 47.60 | 50.55 | 2.96 | 6.22% | 47.25 | 51.09 | 57213 | 28527 | 15.76% |
| 2025-09-04 | 47.80 | 47.59 | -0.46 | -0.96% | 47.35 | 50.78 | 44157 | 21797 | 12.16% |
| 2025-09-03 | 48.31 | 48.05 | -0.62 | -1.27% | 47.86 | 49.95 | 24485 | 11892 | 6.74% |
| 2025-09-02 | 50.20 | 48.67 | -1.43 | -2.85% | 48.28 | 50.78 | 35215 | 17329 | 9.70% |
| 2025-09-01 | 49.51 | 50.10 | 0.45 | 0.91% | 49.26 | 51.81 | 35217 | 17642 | 9.70% |
| 2025-08-29 | 50.80 | 49.65 | -0.54 | -1.08% | 49.02 | 50.98 | 35779 | 17743 | 9.85% |
| 2025-08-28 | 47.80 | 50.19 | 2.56 | 5.37% | 47.67 | 50.48 | 61283 | 30145 | 16.88% |
| 2025-08-27 | 48.90 | 47.63 | -2.16 | -4.34% | 47.48 | 50.03 | 48786 | 23771 | 13.44% |
| 2025-08-26 | 48.60 | 49.79 | 1.21 | 2.49% | 47.90 | 51.36 | 46218 | 23124 | 12.73% |
| 2025-08-25 | 48.69 | 48.58 | 0.40 | 0.83% | 47.98 | 49.30 | 34451 | 16783 | 9.49% |
| 2025-08-22 | 47.27 | 48.18 | 0.71 | 1.50% | 47.20 | 48.55 | 32612 | 15701 | 8.98% |
| 2025-08-21 | 48.49 | 47.47 | -1.01 | -2.08% | 47.10 | 48.60 | 24422 | 11662 | 6.73% |
| 2025-08-20 | 48.44 | 48.48 | 0.50 | 1.04% | 47.47 | 48.83 | 27318 | 13145 | 7.52% |
| 2025-08-19 | 48.87 | 47.98 | -0.60 | -1.24% | 47.66 | 49.00 | 23620 | 11372 | 6.50% |
| 2025-08-18 | 48.60 | 48.58 | 0.69 | 1.44% | 48.09 | 49.21 | 38400 | 18709 | 10.58% |
| 2025-08-15 | 46.05 | 47.89 | 2.09 | 4.56% | 45.68 | 47.98 | 37591 | 17719 | 10.35% |
| 2025-08-14 | 47.10 | 45.80 | -1.12 | -2.39% | 45.61 | 47.11 | 19102 | 8847 | 5.26% |
| 2025-08-13 | 46.53 | 46.92 | 0.09 | 0.19% | 46.45 | 47.32 | 17768 | 8319 | 4.89% |
| 2025-08-12 | 47.30 | 46.83 | -0.47 | -0.99% | 46.39 | 47.40 | 16083 | 7518 | 4.43% |
| 2025-08-11 | 46.35 | 47.30 | 0.79 | 1.70% | 46.34 | 47.61 | 20772 | 9791 | 5.72% |
| 2025-08-08 | 46.51 | 46.51 | -0.09 | -0.19% | 46.30 | 47.38 | 15365 | 7189 | 4.23% |
| 2025-08-07 | 47.60 | 46.60 | -1.09 | -2.29% | 46.60 | 47.96 | 22440 | 10577 | 6.18% |
| 2025-08-06 | 46.90 | 47.69 | 0.63 | 1.34% | 46.55 | 48.00 | 23214 | 11023 | 6.39% |
| 2025-08-05 | 46.70 | 47.06 | 0.31 | 0.66% | 46.29 | 47.38 | 20091 | 9383 | 5.53% |
| 2025-08-04 | 46.92 | 46.75 | -0.16 | -0.34% | 45.37 | 47.03 | 24714 | 11385 | 6.81% |
| 2025-08-01 | 45.01 | 46.91 | 2.28 | 5.11% | 44.80 | 48.18 | 48763 | 22892 | 13.43% |
| 2025-07-31 | 45.69 | 44.63 | -1.15 | -2.51% | 44.21 | 46.29 | 19699 | 8881 | 5.42% |
| 2025-07-30 | 46.65 | 45.78 | -0.87 | -1.86% | 45.75 | 46.92 | 16420 | 7596 | 4.52% |
| 2025-07-29 | 47.45 | 46.65 | -0.48 | -1.02% | 46.16 | 47.45 | 15508 | 7213 | 4.27% |
| 2025-07-28 | 46.68 | 47.13 | 0.67 | 1.44% | 45.92 | 47.26 | 18713 | 8721 | 5.15% |
| 2025-07-25 | 46.22 | 46.46 | 0.22 | 0.48% | 45.83 | 46.46 | 13818 | 6381 | 3.81% |
| 2025-07-24 | 45.49 | 46.24 | 0.64 | 1.40% | 45.40 | 46.30 | 13667 | 6282 | 3.76% |
| 2025-07-23 | 46.43 | 45.60 | -0.52 | -1.13% | 45.59 | 46.43 | 13546 | 6220 | 3.73% |
| 2025-07-22 | 46.01 | 46.12 | 0.09 | 0.20% | 45.68 | 46.53 | 14553 | 6708 | 4.01% |
| 2025-07-21 | 46.50 | 46.03 | -0.39 | -0.84% | 45.80 | 46.50 | 17500 | 8050 | 4.82% |
| 2025-07-18 | 47.16 | 46.42 | -0.77 | -1.63% | 46.05 | 47.67 | 19419 | 9055 | 5.35% |
| 2025-07-17 | 47.30 | 47.19 | 0.53 | 1.14% | 46.83 | 48.39 | 25571 | 12155 | 7.04% |
| 2025-07-16 | 47.00 | 46.66 | -0.67 | -1.42% | 46.18 | 47.39 | 22920 | 10665 | 6.31% |
| 2025-07-15 | 46.23 | 47.33 | 1.10 | 2.38% | 45.52 | 47.44 | 35866 | 16753 | 9.88% |
| 2025-07-14 | 46.50 | 46.23 | -0.28 | -0.60% | 45.88 | 46.52 | 17383 | 8018 | 4.79% |
| 2025-07-11 | 47.35 | 46.51 | -0.69 | -1.46% | 46.04 | 47.55 | 33696 | 15668 | 9.28% |
| 2025-07-10 | 47.43 | 47.20 | -0.47 | -0.99% | 47.05 | 49.96 | 55513 | 26893 | 15.29% |
| 2025-07-09 | 48.00 | 47.67 | -0.81 | -1.67% | 47.36 | 48.39 | 42866 | 20517 | 11.81% |
| 2025-07-08 | 44.09 | 48.48 | 4.05 | 9.12% | 44.09 | 50.20 | 89169 | 42374 | 24.56% |
| 2025-07-07 | 42.35 | 44.43 | 2.34 | 5.56% | 42.09 | 45.07 | 55488 | 24628 | 15.28% |
| 2025-07-04 | 43.09 | 42.09 | -1.02 | -2.37% | 42.09 | 43.30 | 17275 | 7335 | 4.76% |
| 2025-07-03 | 43.44 | 43.11 | -0.34 | -0.78% | 42.69 | 43.56 | 19076 | 8199 | 5.25% |
| 2025-07-02 | 42.68 | 43.45 | 0.82 | 1.92% | 42.12 | 43.53 | 31911 | 13720 | 8.79% |
| 2025-07-01 | 42.72 | 42.63 | -0.47 | -1.09% | 42.54 | 43.36 | 14516 | 6199 | 4.00% |
| 2025-06-30 | 42.07 | 43.10 | 1.15 | 2.74% | 42.07 | 43.43 | 22616 | 9711 | 6.23% |
| 2025-06-27 | 41.75 | 41.95 | 0.20 | 0.48% | 41.75 | 42.43 | 15006 | 6318 | 4.13% |
| 2025-06-26 | 42.39 | 41.75 | -0.67 | -1.58% | 41.71 | 42.61 | 20705 | 8725 | 5.70% |
| 2025-06-25 | 42.41 | 42.42 | 0.02 | 0.05% | 41.63 | 42.42 | 24359 | 10246 | 6.71% |
| 2025-06-24 | 42.11 | 42.40 | 0.28 | 0.66% | 41.87 | 42.55 | 27614 | 11673 | 7.60% |
| 2025-06-23 | 42.42 | 42.12 | 0.21 | 0.50% | 41.13 | 42.88 | 30879 | 12989 | 8.50% |
| 2025-06-20 | 40.35 | 41.91 | 1.65 | 4.10% | 40.35 | 43.80 | 56220 | 24085 | 15.48% |
| 2025-06-19 | 41.20 | 40.26 | -1.14 | -2.75% | 40.12 | 41.40 | 16000 | 6511 | 4.41% |
| 2025-06-18 | 39.47 | 41.40 | 1.87 | 4.73% | 39.24 | 41.50 | 27868 | 11384 | 7.67% |
| 2025-06-17 | 40.12 | 39.53 | -0.59 | -1.47% | 39.41 | 40.27 | 8770 | 3479 | 2.42% |
| 2025-06-16 | 39.90 | 40.12 | 0.47 | 1.19% | 39.55 | 40.37 | 8465 | 3396 | 2.33% |
| 2025-06-13 | 40.55 | 39.65 | -0.90 | -2.22% | 39.65 | 41.15 | 14537 | 5845 | 4.00% |
| 2025-06-12 | 40.60 | 40.55 | -0.33 | -0.81% | 40.31 | 40.84 | 7586 | 3073 | 2.09% |
| 2025-06-11 | 40.43 | 40.88 | 0.46 | 1.14% | 40.30 | 41.56 | 11283 | 4633 | 3.11% |
| 2025-06-10 | 41.22 | 40.42 | -0.78 | -1.89% | 40.05 | 41.25 | 12010 | 4875 | 3.31% |
| 2025-06-09 | 40.57 | 41.20 | 0.80 | 1.98% | 40.17 | 41.60 | 12740 | 5233 | 3.51% |