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 | 46.47 | 46.77 | 0.07 | 0.15% | 46.41 | 46.94 | 6465 | 3017 | 3.91% |
| 2025-09-15 | 46.49 | 46.70 | 0.26 | 0.56% | 46.18 | 46.78 | 6842 | 3181 | 4.14% |
| 2025-09-12 | 46.35 | 46.44 | 0.06 | 0.13% | 46.01 | 46.59 | 8283 | 3841 | 5.01% |
| 2025-09-11 | 46.22 | 46.38 | 0.12 | 0.26% | 45.38 | 46.38 | 8791 | 4031 | 5.31% |
| 2025-09-10 | 46.55 | 46.26 | -0.27 | -0.58% | 46.03 | 46.62 | 5851 | 2710 | 3.54% |
| 2025-09-09 | 47.08 | 46.53 | -0.46 | -0.98% | 46.17 | 47.15 | 9576 | 4461 | 5.79% |
| 2025-09-08 | 46.40 | 46.99 | 0.74 | 1.60% | 46.40 | 47.81 | 15497 | 7306 | 9.37% |
| 2025-09-05 | 45.70 | 46.25 | 0.63 | 1.38% | 45.38 | 46.28 | 12277 | 5644 | 7.42% |
| 2025-09-04 | 45.50 | 45.62 | 0.41 | 0.91% | 45.01 | 45.74 | 11819 | 5361 | 7.15% |
| 2025-09-03 | 45.93 | 45.21 | -0.47 | -1.03% | 44.88 | 45.94 | 11491 | 5217 | 6.95% |
| 2025-09-02 | 46.70 | 45.68 | -1.17 | -2.50% | 45.32 | 46.90 | 14348 | 6588 | 8.67% |
| 2025-09-01 | 47.23 | 46.85 | -0.21 | -0.45% | 46.73 | 47.37 | 12472 | 5850 | 7.54% |
| 2025-08-29 | 47.75 | 47.06 | -0.45 | -0.95% | 46.93 | 47.80 | 14429 | 6815 | 8.72% |
| 2025-08-28 | 47.96 | 47.51 | -0.19 | -0.40% | 46.45 | 48.03 | 23633 | 11199 | 14.29% |
| 2025-08-27 | 50.18 | 47.70 | -6.45 | -11.91% | 47.52 | 51.00 | 62075 | 30480 | 37.53% |
| 2025-08-26 | 53.28 | 54.15 | 0.87 | 1.63% | 52.21 | 54.96 | 25120 | 13488 | 15.19% |
| 2025-08-25 | 51.07 | 53.28 | 2.67 | 5.28% | 51.07 | 54.95 | 26535 | 14131 | 16.04% |
| 2025-08-22 | 50.35 | 50.61 | 0.26 | 0.52% | 50.14 | 50.88 | 14013 | 7077 | 8.47% |
| 2025-08-21 | 51.93 | 50.35 | -1.61 | -3.10% | 50.10 | 52.40 | 19967 | 10187 | 12.07% |
| 2025-08-20 | 50.82 | 51.96 | 1.22 | 2.40% | 50.42 | 52.99 | 19907 | 10303 | 12.03% |
| 2025-08-19 | 51.80 | 50.74 | -0.71 | -1.38% | 50.28 | 52.10 | 19796 | 10076 | 11.97% |
| 2025-08-18 | 49.40 | 51.45 | 2.02 | 4.09% | 49.40 | 53.24 | 33838 | 17354 | 20.46% |
| 2025-08-15 | 45.99 | 49.43 | 3.52 | 7.67% | 45.93 | 50.78 | 35730 | 17417 | 21.60% |
| 2025-08-14 | 47.39 | 45.91 | -1.49 | -3.14% | 45.81 | 47.49 | 18075 | 8402 | 10.93% |
| 2025-08-13 | 47.50 | 47.40 | -0.10 | -0.21% | 46.96 | 47.75 | 10813 | 5120 | 6.54% |
| 2025-08-12 | 47.80 | 47.50 | -0.30 | -0.63% | 46.82 | 47.96 | 11500 | 5451 | 6.95% |
| 2025-08-11 | 46.70 | 47.80 | 1.14 | 2.44% | 46.50 | 47.86 | 13492 | 6391 | 8.16% |
| 2025-08-08 | 47.54 | 46.66 | -0.88 | -1.85% | 46.59 | 47.60 | 13165 | 6177 | 7.96% |
| 2025-08-07 | 48.08 | 47.54 | -0.51 | -1.06% | 47.43 | 48.45 | 11524 | 5515 | 6.97% |
| 2025-08-06 | 48.27 | 48.05 | -0.22 | -0.46% | 47.70 | 48.35 | 9002 | 4312 | 5.44% |
| 2025-08-05 | 47.60 | 48.27 | 0.68 | 1.43% | 47.30 | 48.28 | 12579 | 6024 | 7.60% |
| 2025-08-04 | 47.73 | 47.59 | 0.19 | 0.40% | 46.50 | 47.73 | 10123 | 4762 | 6.12% |
| 2025-08-01 | 46.96 | 47.40 | 0.25 | 0.53% | 46.82 | 48.10 | 10322 | 4914 | 6.24% |
| 2025-07-31 | 47.52 | 47.15 | -0.64 | -1.34% | 46.98 | 48.19 | 14188 | 6749 | 8.58% |
| 2025-07-30 | 47.80 | 47.79 | -0.30 | -0.62% | 47.32 | 48.70 | 15984 | 7665 | 9.66% |
| 2025-07-29 | 47.60 | 48.09 | 0.31 | 0.65% | 47.35 | 48.76 | 15740 | 7548 | 9.52% |
| 2025-07-28 | 47.10 | 47.78 | 0.64 | 1.36% | 47.02 | 47.97 | 13670 | 6507 | 8.26% |
| 2025-07-25 | 46.97 | 47.14 | 0.17 | 0.36% | 46.65 | 47.39 | 12896 | 6073 | 7.80% |
| 2025-07-24 | 46.99 | 46.97 | 0.51 | 1.10% | 46.68 | 47.56 | 13877 | 6521 | 8.39% |
| 2025-07-23 | 46.60 | 46.46 | -0.33 | -0.71% | 46.30 | 47.03 | 12194 | 5686 | 7.37% |
| 2025-07-22 | 46.89 | 46.79 | -0.16 | -0.34% | 46.57 | 47.36 | 13352 | 6263 | 8.07% |
| 2025-07-21 | 46.96 | 46.95 | 0.00 | 0.00% | 46.28 | 47.15 | 14896 | 6968 | 9.01% |
| 2025-07-18 | 46.54 | 46.95 | 0.76 | 1.65% | 46.26 | 48.15 | 19434 | 9137 | 11.75% |
| 2025-07-17 | 46.73 | 46.19 | -0.06 | -0.13% | 45.93 | 46.73 | 11877 | 5490 | 7.18% |
| 2025-07-16 | 46.37 | 46.25 | 0.09 | 0.19% | 46.01 | 46.87 | 7753 | 3593 | 4.69% |
| 2025-07-15 | 46.44 | 46.16 | -0.27 | -0.58% | 45.70 | 46.44 | 10715 | 4929 | 6.48% |
| 2025-07-14 | 46.68 | 46.43 | -0.50 | -1.07% | 46.22 | 46.98 | 9968 | 4629 | 6.03% |
| 2025-07-11 | 45.72 | 46.93 | 1.24 | 2.71% | 45.50 | 47.30 | 20720 | 9682 | 12.53% |
| 2025-07-10 | 45.60 | 45.69 | 0.17 | 0.37% | 45.21 | 46.05 | 8828 | 4026 | 5.34% |
| 2025-07-09 | 45.90 | 45.52 | -0.57 | -1.24% | 45.50 | 46.06 | 9290 | 4247 | 5.62% |
| 2025-07-08 | 45.44 | 46.09 | 0.75 | 1.65% | 45.19 | 46.40 | 10975 | 5031 | 6.64% |
| 2025-07-07 | 45.80 | 45.34 | -0.54 | -1.18% | 44.99 | 46.07 | 10555 | 4798 | 6.38% |
| 2025-07-04 | 46.16 | 45.88 | -0.58 | -1.25% | 45.72 | 46.99 | 13945 | 6462 | 8.43% |
| 2025-07-03 | 46.12 | 46.46 | 0.66 | 1.44% | 46.01 | 46.72 | 11894 | 5519 | 7.19% |
| 2025-07-02 | 46.18 | 45.80 | -0.38 | -0.82% | 45.40 | 46.18 | 9619 | 4393 | 5.82% |
| 2025-07-01 | 46.48 | 46.18 | -0.63 | -1.35% | 45.70 | 46.76 | 12012 | 5547 | 7.26% |
| 2025-06-30 | 45.59 | 46.81 | 1.26 | 2.77% | 45.58 | 47.10 | 22532 | 10440 | 13.62% |
| 2025-06-27 | 44.51 | 45.55 | 1.08 | 2.43% | 44.51 | 46.39 | 21083 | 9606 | 12.75% |
| 2025-06-26 | 45.11 | 44.47 | -0.85 | -1.88% | 44.46 | 45.17 | 13298 | 5951 | 8.04% |
| 2025-06-25 | 44.86 | 45.32 | 0.35 | 0.78% | 44.40 | 45.58 | 14736 | 6624 | 8.91% |
| 2025-06-24 | 44.19 | 44.97 | 0.99 | 2.25% | 44.07 | 45.08 | 13122 | 5870 | 7.93% |
| 2025-06-23 | 43.81 | 43.98 | 0.21 | 0.48% | 43.49 | 44.07 | 10382 | 4550 | 6.28% |
| 2025-06-20 | 45.08 | 43.77 | -1.12 | -2.49% | 43.50 | 45.26 | 15024 | 6666 | 9.08% |
| 2025-06-19 | 46.30 | 44.89 | -1.48 | -3.19% | 44.80 | 46.35 | 18912 | 8578 | 11.43% |
| 2025-06-18 | 46.18 | 46.37 | -0.09 | -0.19% | 45.73 | 46.46 | 13265 | 6115 | 8.02% |
| 2025-06-17 | 46.90 | 46.46 | -0.28 | -0.60% | 46.11 | 47.64 | 17045 | 7980 | 10.30% |
| 2025-06-16 | 46.48 | 46.74 | 0.13 | 0.28% | 46.41 | 47.35 | 14308 | 6702 | 8.65% |
| 2025-06-13 | 48.00 | 46.61 | -1.45 | -3.02% | 46.53 | 48.50 | 29082 | 13794 | 17.58% |
| 2025-06-12 | 48.21 | 48.06 | -0.33 | -0.68% | 47.86 | 48.85 | 19392 | 9357 | 11.72% |
| 2025-06-11 | 48.18 | 48.39 | 0.25 | 0.52% | 48.13 | 49.55 | 22854 | 11137 | 13.82% |
| 2025-06-10 | 49.80 | 48.14 | -1.67 | -3.35% | 47.50 | 50.09 | 35191 | 17030 | 21.28% |
| 2025-06-09 | 49.42 | 49.81 | 0.60 | 1.22% | 49.16 | 50.17 | 25503 | 12671 | 15.42% |