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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 45.530 | 44.970 | -1.620 | -3.48% | 44.810 | 46.380 | 20645 | 9380 | 4.16% |
| 2025-09-29 | 43.990 | 46.590 | 1.150 | 2.53% | 43.990 | 48.000 | 32940 | 15321 | 6.64% |
| 2025-09-26 | 45.000 | 45.440 | 2.060 | 4.75% | 43.500 | 47.180 | 31823 | 14508 | 6.41% |
| 2025-09-25 | 43.070 | 43.380 | 0.570 | 1.33% | 43.000 | 44.470 | 17735 | 7785 | 3.57% |
| 2025-09-24 | 42.660 | 42.810 | 0.270 | 0.63% | 42.580 | 43.490 | 11707 | 5034 | 2.36% |
| 2025-09-23 | 44.150 | 42.540 | -2.810 | -6.20% | 42.160 | 44.500 | 18862 | 8114 | 3.80% |
| 2025-09-22 | 45.100 | 45.350 | 0.350 | 0.78% | 44.810 | 45.640 | 10236 | 4627 | 2.06% |
| 2025-09-19 | 46.930 | 45.000 | -1.920 | -4.09% | 45.000 | 46.930 | 18744 | 8572 | 3.78% |
| 2025-09-18 | 48.040 | 46.920 | -1.980 | -4.05% | 46.690 | 48.490 | 25871 | 12307 | 5.21% |
| 2025-09-17 | 47.910 | 48.900 | 1.020 | 2.13% | 47.630 | 49.440 | 26776 | 13017 | 5.39% |
| 2025-09-16 | 48.290 | 47.880 | -0.040 | -0.08% | 47.570 | 48.300 | 13616 | 6517 | 2.74% |
| 2025-09-15 | 47.640 | 47.920 | 0.030 | 0.06% | 47.640 | 48.350 | 11406 | 5471 | 2.30% |
| 2025-09-12 | 48.660 | 47.890 | -0.780 | -1.60% | 47.600 | 49.000 | 16901 | 8166 | 3.41% |
| 2025-09-11 | 47.490 | 48.670 | 1.150 | 2.42% | 47.100 | 48.850 | 16749 | 8065 | 3.37% |
| 2025-09-10 | 47.810 | 47.520 | -0.230 | -0.48% | 47.500 | 48.470 | 9887 | 4727 | 1.99% |
| 2025-09-09 | 48.670 | 47.750 | -0.920 | -1.89% | 47.750 | 48.940 | 13223 | 6366 | 2.66% |
| 2025-09-08 | 49.490 | 48.670 | -0.400 | -0.82% | 48.370 | 49.490 | 15559 | 7564 | 3.13% |
| 2025-09-05 | 48.290 | 49.070 | 0.680 | 1.41% | 47.690 | 49.500 | 23053 | 11180 | 4.64% |
| 2025-09-04 | 47.500 | 48.390 | 1.210 | 2.56% | 47.000 | 48.470 | 20352 | 9737 | 4.10% |
| 2025-09-03 | 48.800 | 47.180 | -0.830 | -1.73% | 47.000 | 48.800 | 13746 | 6544 | 2.77% |
| 2025-09-02 | 48.750 | 48.010 | -0.730 | -1.50% | 47.030 | 48.900 | 22225 | 10632 | 4.48% |
| 2025-09-01 | 50.990 | 48.740 | -1.360 | -2.71% | 48.660 | 51.600 | 22308 | 10999 | 4.49% |
| 2025-08-29 | 50.490 | 50.100 | 0.020 | 0.04% | 49.800 | 50.990 | 21617 | 10881 | 4.36% |
| 2025-08-28 | 50.890 | 50.080 | -0.500 | -0.99% | 48.560 | 50.950 | 26023 | 12950 | 5.24% |
| 2025-08-27 | 52.660 | 50.580 | -2.240 | -4.24% | 50.580 | 53.340 | 27035 | 14080 | 5.45% |
| 2025-08-26 | 54.000 | 52.820 | -1.260 | -2.33% | 52.800 | 54.560 | 29725 | 15852 | 5.99% |
| 2025-08-25 | 53.730 | 54.080 | 0.610 | 1.14% | 53.500 | 55.770 | 38650 | 21077 | 7.79% |
| 2025-08-22 | 52.500 | 53.470 | -0.010 | -0.02% | 52.500 | 54.500 | 28941 | 15562 | 5.83% |
| 2025-08-21 | 54.630 | 53.480 | -0.210 | -0.39% | 53.450 | 56.230 | 36224 | 19917 | 7.30% |
| 2025-08-20 | 53.210 | 53.690 | -0.060 | -0.11% | 52.180 | 54.500 | 28763 | 15304 | 5.79% |
| 2025-08-19 | 54.600 | 53.750 | -1.410 | -2.56% | 53.630 | 56.170 | 44300 | 24250 | 8.93% |
| 2025-08-18 | 53.000 | 55.160 | 1.600 | 2.99% | 52.480 | 57.300 | 71320 | 39141 | 14.37% |
| 2025-08-15 | 49.800 | 53.560 | 3.430 | 6.84% | 49.550 | 55.000 | 67881 | 35919 | 13.68% |
| 2025-08-14 | 50.700 | 50.130 | -1.120 | -2.19% | 50.010 | 52.200 | 29882 | 15253 | 6.02% |
| 2025-08-13 | 51.500 | 51.250 | 0.470 | 0.93% | 49.970 | 52.360 | 37003 | 18959 | 7.45% |
| 2025-08-12 | 50.020 | 50.780 | 0.700 | 1.40% | 49.800 | 51.110 | 22125 | 11203 | 4.46% |
| 2025-08-11 | 49.290 | 50.080 | 0.890 | 1.81% | 48.880 | 50.860 | 21380 | 10711 | 4.31% |
| 2025-08-08 | 50.000 | 49.190 | -0.930 | -1.86% | 49.190 | 50.470 | 16104 | 7987 | 3.24% |
| 2025-08-07 | 50.350 | 50.120 | 0.100 | 0.20% | 50.020 | 50.850 | 17451 | 8797 | 3.52% |
| 2025-08-06 | 49.990 | 50.020 | 0.040 | 0.08% | 49.390 | 50.570 | 14052 | 7011 | 2.83% |
| 2025-08-05 | 50.400 | 49.980 | -0.150 | -0.30% | 49.650 | 50.500 | 12472 | 6236 | 2.51% |
| 2025-08-04 | 49.990 | 50.130 | -0.230 | -0.46% | 49.600 | 50.820 | 14179 | 7064 | 2.86% |
| 2025-08-01 | 51.380 | 50.360 | -0.760 | -1.49% | 50.000 | 51.650 | 15590 | 7921 | 3.14% |
| 2025-07-31 | 51.400 | 51.120 | -0.310 | -0.60% | 51.060 | 52.410 | 17999 | 9288 | 3.63% |
| 2025-07-30 | 53.800 | 51.430 | -1.860 | -3.49% | 51.000 | 53.800 | 28371 | 14756 | 5.72% |
| 2025-07-29 | 52.120 | 53.290 | 0.620 | 1.18% | 51.800 | 53.600 | 28948 | 15318 | 5.83% |
| 2025-07-28 | 52.050 | 52.670 | 0.650 | 1.25% | 51.520 | 52.700 | 18969 | 9917 | 3.82% |
| 2025-07-25 | 52.550 | 52.020 | -0.590 | -1.12% | 52.010 | 53.500 | 24102 | 12644 | 4.86% |
| 2025-07-24 | 51.500 | 52.610 | 0.540 | 1.04% | 51.270 | 52.890 | 23410 | 12256 | 4.72% |