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 | 44.700 | 43.670 | -1.540 | -3.41% | 42.960 | 44.860 | 26223 | 11484 | 13.09% |
| 2025-09-15 | 44.550 | 45.210 | 0.910 | 2.05% | 44.390 | 46.830 | 32530 | 14861 | 16.24% |
| 2025-09-12 | 45.360 | 44.300 | -0.550 | -1.23% | 43.580 | 45.360 | 19927 | 8826 | 9.95% |
| 2025-09-11 | 45.300 | 44.850 | -0.010 | -0.02% | 43.950 | 45.300 | 21604 | 9600 | 10.78% |
| 2025-09-10 | 46.610 | 44.860 | -2.200 | -4.67% | 44.520 | 46.700 | 32276 | 14683 | 16.11% |
| 2025-09-09 | 47.510 | 47.060 | -1.850 | -3.78% | 47.030 | 49.050 | 35521 | 16964 | 17.73% |
| 2025-09-08 | 52.000 | 48.910 | -3.550 | -6.77% | 48.620 | 52.420 | 56604 | 28185 | 28.25% |
| 2025-09-05 | 47.970 | 52.460 | 2.970 | 6.00% | 46.880 | 53.950 | 79251 | 40979 | 39.56% |
| 2025-09-04 | 46.500 | 49.490 | 3.290 | 7.12% | 46.400 | 52.400 | 74476 | 36980 | 37.18% |
| 2025-09-03 | 45.330 | 46.200 | 0.840 | 1.85% | 44.000 | 48.180 | 48554 | 22739 | 24.24% |
| 2025-09-02 | 45.930 | 45.360 | 0.950 | 2.14% | 44.610 | 47.530 | 48929 | 22669 | 24.42% |
| 2025-09-01 | 43.500 | 44.410 | 0.610 | 1.39% | 42.780 | 44.960 | 30617 | 13473 | 15.28% |
| 2025-08-29 | 41.340 | 43.800 | 2.500 | 6.05% | 41.340 | 45.390 | 45772 | 20237 | 22.85% |
| 2025-08-28 | 41.990 | 41.300 | -0.600 | -1.43% | 39.950 | 42.550 | 15227 | 6275 | 7.60% |
| 2025-08-27 | 43.480 | 41.900 | -1.340 | -3.10% | 41.880 | 43.500 | 14475 | 6171 | 7.23% |
| 2025-08-26 | 43.500 | 43.240 | -0.280 | -0.64% | 43.140 | 43.690 | 9188 | 3988 | 4.59% |
| 2025-08-25 | 43.900 | 43.520 | 0.160 | 0.37% | 42.770 | 43.900 | 16226 | 7016 | 8.10% |
| 2025-08-22 | 43.970 | 43.360 | -0.600 | -1.36% | 43.110 | 44.290 | 11754 | 5108 | 5.87% |
| 2025-08-21 | 44.820 | 43.960 | -0.370 | -0.83% | 43.530 | 44.850 | 10613 | 4686 | 5.30% |
| 2025-08-20 | 43.880 | 44.330 | -0.110 | -0.25% | 43.510 | 44.630 | 14108 | 6224 | 7.04% |
| 2025-08-19 | 43.780 | 44.440 | 0.680 | 1.55% | 43.720 | 45.290 | 27760 | 12376 | 13.86% |
| 2025-08-18 | 42.750 | 43.760 | 1.400 | 3.31% | 42.320 | 43.980 | 19543 | 8469 | 9.76% |
| 2025-08-15 | 41.900 | 42.360 | 0.460 | 1.10% | 41.750 | 42.610 | 9245 | 3912 | 4.61% |
| 2025-08-14 | 42.850 | 41.900 | -0.720 | -1.69% | 41.660 | 42.850 | 10860 | 4570 | 5.42% |
| 2025-08-13 | 42.820 | 42.620 | -0.320 | -0.75% | 42.480 | 43.320 | 8626 | 3687 | 4.31% |
| 2025-08-12 | 43.510 | 42.940 | -0.750 | -1.72% | 42.700 | 43.510 | 9716 | 4179 | 4.85% |
| 2025-08-11 | 43.540 | 43.690 | 0.570 | 1.32% | 43.510 | 44.410 | 11281 | 4945 | 5.63% |
| 2025-08-08 | 43.050 | 43.120 | 0.470 | 1.10% | 42.760 | 43.880 | 12264 | 5314 | 6.12% |
| 2025-08-07 | 42.700 | 42.650 | -0.050 | -0.12% | 42.280 | 43.100 | 8171 | 3482 | 4.08% |
| 2025-08-06 | 42.450 | 42.700 | 0.370 | 0.87% | 42.120 | 42.700 | 9158 | 3885 | 4.57% |
| 2025-08-05 | 42.900 | 42.330 | -0.230 | -0.54% | 42.190 | 42.930 | 7530 | 3194 | 3.76% |
| 2025-08-04 | 42.170 | 42.560 | 0.390 | 0.92% | 41.780 | 42.790 | 6869 | 2911 | 3.43% |
| 2025-08-01 | 42.500 | 42.170 | -0.200 | -0.47% | 41.770 | 42.810 | 8876 | 3749 | 4.43% |
| 2025-07-31 | 43.170 | 42.370 | -0.800 | -1.85% | 42.260 | 43.600 | 9861 | 4222 | 4.92% |
| 2025-07-30 | 44.550 | 43.170 | -1.380 | -3.10% | 42.830 | 44.550 | 15531 | 6752 | 7.75% |
| 2025-07-29 | 45.050 | 44.550 | -0.560 | -1.24% | 44.300 | 45.320 | 11697 | 5212 | 5.84% |
| 2025-07-28 | 44.770 | 45.110 | 0.730 | 1.64% | 44.300 | 45.360 | 13715 | 6178 | 6.85% |
| 2025-07-25 | 45.000 | 44.380 | -0.260 | -0.58% | 44.200 | 45.060 | 11180 | 4974 | 5.58% |
| 2025-07-24 | 44.700 | 44.640 | 0.220 | 0.50% | 44.400 | 45.060 | 11897 | 5318 | 5.94% |
| 2025-07-23 | 45.440 | 44.420 | -1.020 | -2.24% | 44.410 | 45.700 | 17325 | 7765 | 8.65% |
| 2025-07-22 | 46.080 | 45.440 | -0.340 | -0.74% | 45.100 | 46.300 | 17759 | 8117 | 8.86% |
| 2025-07-21 | 45.490 | 45.780 | 0.080 | 0.18% | 45.240 | 46.150 | 11706 | 5357 | 5.84% |
| 2025-07-18 | 45.800 | 45.700 | 0.260 | 0.57% | 45.400 | 46.400 | 15053 | 6915 | 7.51% |
| 2025-07-17 | 45.000 | 45.440 | 0.650 | 1.45% | 44.650 | 45.500 | 10358 | 4683 | 5.17% |
| 2025-07-16 | 45.160 | 44.790 | -0.210 | -0.47% | 44.600 | 45.300 | 10903 | 4892 | 5.44% |
| 2025-07-15 | 46.280 | 45.000 | -0.960 | -2.09% | 45.000 | 46.320 | 16178 | 7335 | 8.08% |
| 2025-07-14 | 45.860 | 45.960 | -0.060 | -0.13% | 45.660 | 46.880 | 12755 | 5913 | 6.37% |
| 2025-07-11 | 46.050 | 46.020 | 0.120 | 0.26% | 45.600 | 46.300 | 10821 | 4977 | 5.40% |
| 2025-07-10 | 45.920 | 45.900 | -0.160 | -0.35% | 45.180 | 46.240 | 14470 | 6600 | 7.22% |
| 2025-07-09 | 46.770 | 46.060 | -0.660 | -1.41% | 45.600 | 47.300 | 15504 | 7176 | 7.74% |
| 2025-07-08 | 47.200 | 46.720 | -0.150 | -0.32% | 46.600 | 47.200 | 13078 | 6122 | 6.53% |
| 2025-07-07 | 46.520 | 46.870 | 0.320 | 0.69% | 46.100 | 47.150 | 10445 | 4871 | 5.21% |
| 2025-07-04 | 48.300 | 46.550 | -1.700 | -3.52% | 46.510 | 48.300 | 23970 | 11282 | 11.97% |
| 2025-07-03 | 48.790 | 48.250 | -0.370 | -0.76% | 47.200 | 48.950 | 27056 | 13022 | 13.51% |
| 2025-07-02 | 48.280 | 48.620 | -0.230 | -0.47% | 48.020 | 48.960 | 16732 | 8112 | 8.35% |
| 2025-07-01 | 49.490 | 48.850 | -1.450 | -2.88% | 47.930 | 50.780 | 31346 | 15317 | 15.65% |
| 2025-06-30 | 50.500 | 50.300 | -0.790 | -1.55% | 49.090 | 51.390 | 37711 | 18825 | 18.82% |
| 2025-06-27 | 49.550 | 51.090 | 2.090 | 4.27% | 48.010 | 51.180 | 54875 | 27314 | 27.39% |
| 2025-06-26 | 49.270 | 49.000 | -0.670 | -1.35% | 48.900 | 53.650 | 50592 | 25939 | 25.25% |
| 2025-06-25 | 49.250 | 49.670 | 0.600 | 1.22% | 48.500 | 50.930 | 50788 | 25194 | 25.35% |
| 2025-06-24 | 46.900 | 49.070 | 2.520 | 5.41% | 46.580 | 49.960 | 52863 | 25586 | 26.39% |
| 2025-06-23 | 44.910 | 46.550 | 1.040 | 2.29% | 44.290 | 46.600 | 23115 | 10564 | 11.54% |
| 2025-06-20 | 46.150 | 45.510 | -1.200 | -2.57% | 45.500 | 48.200 | 30291 | 14147 | 15.12% |
| 2025-06-19 | 47.990 | 46.710 | -1.180 | -2.46% | 46.020 | 50.190 | 40406 | 19629 | 20.17% |
| 2025-06-18 | 47.280 | 47.890 | -0.110 | -0.23% | 46.000 | 48.980 | 33563 | 15903 | 16.75% |
| 2025-06-17 | 47.200 | 48.000 | 1.430 | 3.07% | 46.400 | 48.500 | 36814 | 17538 | 18.38% |
| 2025-06-16 | 45.790 | 46.570 | 0.210 | 0.45% | 45.200 | 47.000 | 22906 | 10539 | 11.43% |
| 2025-06-13 | 48.200 | 46.360 | -1.820 | -3.78% | 46.310 | 49.000 | 32108 | 15252 | 16.03% |
| 2025-06-12 | 46.830 | 48.180 | 0.890 | 1.88% | 46.110 | 49.000 | 41315 | 19729 | 20.62% |
| 2025-06-11 | 46.970 | 47.290 | -0.260 | -0.55% | 46.700 | 48.320 | 29769 | 14084 | 14.86% |
| 2025-06-10 | 46.970 | 47.550 | 0.560 | 1.19% | 46.560 | 48.990 | 48531 | 23279 | 24.23% |
| 2025-06-09 | 46.060 | 46.990 | 0.930 | 2.02% | 45.600 | 47.470 | 27259 | 12786 | 13.61% |