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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-05 | 48.05 | 51.13 | 2.98 | 6.19% | 47.97 | 51.30 | 68006 | 34248 | 8.04% |
| 2025-09-04 | 48.65 | 48.15 | -0.40 | -0.82% | 47.28 | 51.35 | 60233 | 29906 | 7.12% |
| 2025-09-03 | 48.65 | 48.55 | 0.09 | 0.19% | 48.27 | 50.50 | 42008 | 20731 | 4.97% |
| 2025-09-02 | 49.37 | 48.46 | -0.91 | -1.84% | 47.95 | 50.30 | 49558 | 24362 | 5.86% |
| 2025-09-01 | 48.11 | 49.37 | 0.93 | 1.92% | 47.80 | 50.07 | 52608 | 25761 | 6.22% |
| 2025-08-29 | 46.38 | 48.44 | 2.29 | 4.96% | 46.15 | 49.50 | 57686 | 27697 | 6.82% |
| 2025-08-28 | 46.28 | 46.15 | -0.04 | -0.09% | 44.76 | 47.38 | 33061 | 15231 | 3.91% |
| 2025-08-27 | 47.36 | 46.19 | -1.17 | -2.47% | 46.16 | 48.09 | 42195 | 19915 | 4.99% |
| 2025-08-26 | 47.21 | 47.36 | -0.01 | -0.02% | 46.98 | 48.45 | 26347 | 12560 | 3.11% |
| 2025-08-25 | 47.00 | 47.37 | 0.37 | 0.79% | 46.82 | 48.85 | 38314 | 18279 | 4.53% |
| 2025-08-22 | 46.05 | 47.00 | 0.78 | 1.69% | 46.04 | 47.10 | 23068 | 10788 | 2.73% |
| 2025-08-21 | 47.03 | 46.22 | -0.80 | -1.70% | 46.02 | 47.37 | 25391 | 11804 | 3.00% |
| 2025-08-20 | 46.98 | 47.02 | -0.19 | -0.40% | 46.13 | 47.05 | 25685 | 11958 | 3.04% |
| 2025-08-19 | 47.38 | 47.21 | -0.29 | -0.61% | 46.80 | 47.80 | 28355 | 13379 | 3.35% |
| 2025-08-18 | 47.30 | 47.50 | 0.62 | 1.32% | 46.90 | 48.52 | 39883 | 18987 | 4.71% |
| 2025-08-15 | 45.61 | 46.88 | 1.16 | 2.54% | 45.60 | 47.92 | 41903 | 19659 | 4.95% |
| 2025-08-14 | 47.86 | 45.72 | -2.13 | -4.45% | 45.65 | 48.14 | 42596 | 19808 | 5.04% |
| 2025-08-13 | 48.50 | 47.85 | -0.95 | -1.95% | 47.63 | 48.91 | 41977 | 20141 | 4.96% |
| 2025-08-12 | 48.31 | 48.80 | 0.47 | 0.97% | 47.49 | 49.12 | 82254 | 39836 | 9.72% |
| 2025-08-11 | 43.49 | 48.33 | 6.52 | 15.59% | 42.73 | 48.80 | 114039 | 52050 | 13.48% |
| 2025-08-08 | 42.20 | 41.81 | 0.15 | 0.36% | 41.62 | 42.68 | 31177 | 13094 | 3.69% |
| 2025-08-07 | 41.89 | 41.66 | -0.24 | -0.57% | 41.30 | 42.09 | 18221 | 7583 | 2.15% |
| 2025-08-06 | 41.46 | 41.90 | 0.28 | 0.67% | 41.11 | 41.92 | 16718 | 6961 | 1.98% |
| 2025-08-05 | 41.60 | 41.62 | 0.19 | 0.46% | 41.21 | 42.08 | 19861 | 8257 | 2.35% |
| 2025-08-04 | 41.25 | 41.43 | -0.03 | -0.07% | 40.81 | 41.63 | 20219 | 8333 | 2.39% |
| 2025-08-01 | 41.35 | 41.46 | 0.14 | 0.34% | 41.22 | 42.39 | 23153 | 9645 | 2.74% |
| 2025-07-31 | 42.69 | 41.32 | -1.43 | -3.35% | 41.18 | 42.86 | 29586 | 12441 | 3.50% |
| 2025-07-30 | 43.82 | 42.75 | -0.96 | -2.20% | 42.50 | 43.94 | 26596 | 11456 | 3.14% |
| 2025-07-29 | 43.61 | 43.71 | -0.26 | -0.59% | 43.36 | 44.48 | 25047 | 10980 | 2.96% |
| 2025-07-28 | 43.51 | 43.97 | 0.18 | 0.41% | 43.09 | 44.40 | 35574 | 15567 | 4.21% |
| 2025-07-25 | 42.38 | 43.79 | 1.79 | 4.26% | 42.38 | 45.61 | 73023 | 32378 | 8.63% |
| 2025-07-24 | 40.36 | 42.00 | 1.41 | 3.47% | 40.36 | 42.19 | 43389 | 18045 | 5.13% |
| 2025-07-23 | 41.31 | 40.59 | -0.77 | -1.86% | 40.51 | 41.59 | 25704 | 10550 | 3.04% |
| 2025-07-22 | 41.12 | 41.36 | 0.19 | 0.46% | 40.92 | 41.64 | 23953 | 9908 | 2.83% |
| 2025-07-21 | 41.32 | 41.17 | -0.06 | -0.15% | 40.75 | 41.37 | 22458 | 9208 | 2.65% |
| 2025-07-18 | 40.47 | 41.23 | 0.75 | 1.85% | 40.47 | 42.23 | 34743 | 14334 | 4.11% |
| 2025-07-17 | 39.61 | 40.48 | 0.85 | 2.14% | 39.39 | 40.57 | 27139 | 10866 | 3.21% |
| 2025-07-16 | 39.60 | 39.63 | 0.18 | 0.46% | 39.46 | 39.94 | 14460 | 5738 | 1.71% |
| 2025-07-15 | 40.35 | 39.45 | -0.82 | -2.04% | 38.90 | 40.48 | 25825 | 10214 | 3.05% |
| 2025-07-14 | 40.43 | 40.27 | 0.10 | 0.25% | 40.16 | 41.05 | 19121 | 7745 | 2.26% |
| 2025-07-11 | 40.01 | 40.17 | -0.01 | -0.02% | 39.80 | 40.53 | 18700 | 7516 | 2.21% |
| 2025-07-10 | 39.80 | 40.18 | 0.31 | 0.78% | 39.56 | 40.75 | 25580 | 10261 | 3.02% |
| 2025-07-09 | 40.40 | 39.87 | -0.35 | -0.87% | 39.74 | 40.49 | 17104 | 6847 | 2.02% |
| 2025-07-08 | 39.33 | 40.22 | 0.82 | 2.08% | 39.15 | 40.56 | 26305 | 10564 | 3.11% |
| 2025-07-07 | 39.40 | 39.40 | 0.00 | 0.00% | 39.11 | 39.68 | 12277 | 4828 | 1.45% |
| 2025-07-04 | 41.11 | 39.40 | -1.50 | -3.67% | 39.32 | 41.11 | 33100 | 13173 | 3.91% |
| 2025-07-03 | 39.81 | 40.90 | 1.08 | 2.71% | 39.50 | 41.53 | 31147 | 12641 | 3.68% |
| 2025-07-02 | 40.02 | 39.82 | -0.34 | -0.85% | 39.60 | 40.16 | 18875 | 7507 | 2.23% |
| 2025-07-01 | 40.56 | 40.16 | -0.39 | -0.96% | 39.50 | 40.61 | 23537 | 9406 | 2.78% |
| 2025-06-30 | 40.52 | 40.55 | 0.12 | 0.30% | 40.06 | 41.01 | 24122 | 9770 | 2.85% |
| 2025-06-27 | 41.14 | 40.43 | -0.12 | -0.30% | 40.32 | 41.78 | 27194 | 11114 | 3.21% |
| 2025-06-26 | 40.82 | 40.55 | -0.41 | -1.00% | 40.50 | 41.88 | 31669 | 13046 | 3.74% |
| 2025-06-25 | 40.77 | 40.96 | 0.19 | 0.47% | 40.50 | 41.34 | 33371 | 13640 | 3.94% |
| 2025-06-24 | 39.05 | 40.77 | 1.81 | 4.65% | 38.88 | 40.89 | 46935 | 18832 | 5.55% |
| 2025-06-23 | 38.20 | 38.96 | 0.90 | 2.36% | 37.63 | 38.99 | 30185 | 11586 | 3.57% |
| 2025-06-20 | 37.56 | 38.06 | 0.48 | 1.28% | 37.52 | 39.88 | 45235 | 17600 | 5.35% |
| 2025-06-19 | 37.78 | 37.58 | -0.45 | -1.18% | 37.42 | 39.34 | 34879 | 13386 | 4.12% |
| 2025-06-18 | 38.17 | 38.03 | -0.05 | -0.13% | 36.90 | 38.42 | 28411 | 10680 | 3.36% |
| 2025-06-17 | 36.74 | 38.08 | 1.32 | 3.59% | 36.74 | 39.20 | 41682 | 15844 | 4.93% |
| 2025-06-16 | 36.62 | 36.76 | -0.01 | -0.03% | 36.62 | 37.42 | 15331 | 5672 | 1.81% |
| 2025-06-13 | 38.01 | 36.77 | -1.40 | -3.67% | 36.76 | 38.16 | 25670 | 9579 | 3.03% |
| 2025-06-12 | 37.90 | 38.17 | 0.27 | 0.71% | 37.43 | 38.66 | 23030 | 8758 | 2.72% |
| 2025-06-11 | 37.73 | 37.90 | 0.16 | 0.42% | 37.72 | 39.04 | 24999 | 9577 | 2.96% |
| 2025-06-10 | 38.10 | 37.74 | -0.40 | -1.05% | 37.38 | 38.95 | 29679 | 11341 | 3.51% |
| 2025-06-09 | 37.06 | 38.14 | 1.17 | 3.16% | 36.91 | 38.50 | 26572 | 10112 | 3.14% |
| 2025-06-06 | 36.88 | 36.97 | -0.05 | -0.14% | 36.80 | 37.35 | 10595 | 3926 | 1.25% |
| 2025-06-05 | 37.12 | 37.02 | -0.21 | -0.56% | 36.78 | 37.37 | 12468 | 4606 | 1.47% |
| 2025-06-04 | 36.43 | 37.23 | 0.78 | 2.14% | 36.39 | 37.69 | 23002 | 8558 | 2.72% |
| 2025-06-03 | 35.59 | 36.45 | 0.59 | 1.65% | 35.53 | 37.29 | 13994 | 5118 | 1.65% |