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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-08 | 48.90 | 47.99 | -1.46 | -2.95% | 46.55 | 49.00 | 37171 | 17760 | 9.65% |
| 2025-09-05 | 45.18 | 49.45 | 4.31 | 9.55% | 45.17 | 49.50 | 33483 | 16114 | 8.69% |
| 2025-09-04 | 47.00 | 45.14 | -2.26 | -4.77% | 44.23 | 47.89 | 20150 | 9263 | 5.23% |
| 2025-09-03 | 48.60 | 47.40 | -1.62 | -3.30% | 46.90 | 49.47 | 21163 | 10099 | 5.49% |
| 2025-09-02 | 50.76 | 49.02 | -1.78 | -3.50% | 46.90 | 50.80 | 33170 | 16117 | 8.61% |
| 2025-09-01 | 51.07 | 50.80 | -1.23 | -2.36% | 48.95 | 51.60 | 40052 | 20105 | 10.40% |
| 2025-08-29 | 48.18 | 52.03 | 3.38 | 6.95% | 47.76 | 52.66 | 40024 | 20136 | 10.39% |
| 2025-08-28 | 49.00 | 48.65 | 0.17 | 0.35% | 47.00 | 49.45 | 31521 | 15122 | 8.18% |
| 2025-08-27 | 46.03 | 48.48 | 2.68 | 5.85% | 45.45 | 49.47 | 44974 | 21607 | 11.68% |
| 2025-08-26 | 46.39 | 45.80 | -0.59 | -1.27% | 45.24 | 46.54 | 27123 | 12460 | 7.04% |
| 2025-08-25 | 44.98 | 46.39 | 1.95 | 4.39% | 44.60 | 46.39 | 36634 | 16700 | 9.51% |
| 2025-08-22 | 43.16 | 44.44 | 1.06 | 2.44% | 43.15 | 45.37 | 27084 | 11951 | 7.03% |
| 2025-08-21 | 43.32 | 43.38 | 0.06 | 0.14% | 42.91 | 43.66 | 12340 | 5327 | 3.20% |
| 2025-08-20 | 43.71 | 43.32 | -0.68 | -1.55% | 42.81 | 43.98 | 15342 | 6641 | 3.98% |
| 2025-08-19 | 44.11 | 44.00 | -0.59 | -1.32% | 43.40 | 44.53 | 18654 | 8195 | 4.84% |
| 2025-08-18 | 44.50 | 44.59 | 0.09 | 0.20% | 43.76 | 44.78 | 31056 | 13744 | 8.06% |
| 2025-08-15 | 42.40 | 44.50 | 2.10 | 4.95% | 42.09 | 45.00 | 41317 | 18053 | 11.01% |
| 2025-08-14 | 43.18 | 42.40 | -0.78 | -1.81% | 41.99 | 43.18 | 19632 | 8311 | 5.23% |
| 2025-08-13 | 42.84 | 43.18 | 0.34 | 0.79% | 42.66 | 43.30 | 18123 | 7784 | 4.83% |
| 2025-08-12 | 44.02 | 42.84 | -1.17 | -2.66% | 42.60 | 44.39 | 22554 | 9740 | 6.01% |
| 2025-08-11 | 44.08 | 44.01 | -0.09 | -0.20% | 43.32 | 44.30 | 16898 | 7399 | 4.50% |
| 2025-08-08 | 43.88 | 44.10 | -0.11 | -0.25% | 43.48 | 44.28 | 14846 | 6514 | 3.96% |
| 2025-08-07 | 45.50 | 44.21 | -1.29 | -2.84% | 43.98 | 45.60 | 23028 | 10264 | 6.14% |
| 2025-08-06 | 46.01 | 45.50 | -0.58 | -1.26% | 44.51 | 46.01 | 23585 | 10638 | 6.29% |
| 2025-08-05 | 46.08 | 46.08 | 0.20 | 0.44% | 45.35 | 46.38 | 13582 | 6236 | 3.62% |
| 2025-08-04 | 44.85 | 45.88 | 0.76 | 1.68% | 44.33 | 46.10 | 14642 | 6658 | 3.90% |
| 2025-08-01 | 45.38 | 45.12 | -0.67 | -1.46% | 44.01 | 45.79 | 17245 | 7758 | 4.60% |
| 2025-07-31 | 46.59 | 45.79 | -0.81 | -1.74% | 45.10 | 46.99 | 23589 | 10836 | 6.29% |
| 2025-07-30 | 46.10 | 46.60 | 0.40 | 0.87% | 45.31 | 46.86 | 23617 | 10903 | 6.30% |
| 2025-07-29 | 45.99 | 46.20 | 0.53 | 1.16% | 44.88 | 46.28 | 19912 | 9069 | 5.31% |
| 2025-07-28 | 43.87 | 45.67 | 1.77 | 4.03% | 43.48 | 46.00 | 32408 | 14564 | 8.64% |
| 2025-07-25 | 43.26 | 43.90 | 0.21 | 0.48% | 42.61 | 44.18 | 25021 | 10873 | 6.67% |
| 2025-07-24 | 40.02 | 43.69 | 3.34 | 8.28% | 40.02 | 43.98 | 42032 | 17896 | 11.21% |
| 2025-07-23 | 39.01 | 40.35 | 1.11 | 2.83% | 38.68 | 40.79 | 26517 | 10508 | 7.07% |
| 2025-07-22 | 40.00 | 39.24 | -0.94 | -2.34% | 38.80 | 40.00 | 26956 | 10608 | 7.19% |
| 2025-07-21 | 37.95 | 40.18 | 2.51 | 6.66% | 37.67 | 40.50 | 38013 | 14982 | 10.13% |
| 2025-07-18 | 38.00 | 37.67 | -0.38 | -1.00% | 37.50 | 39.39 | 27188 | 10446 | 7.25% |
| 2025-07-17 | 37.93 | 38.05 | 0.05 | 0.13% | 37.28 | 38.68 | 21216 | 8058 | 5.66% |
| 2025-07-16 | 38.71 | 38.00 | -0.61 | -1.58% | 38.00 | 39.25 | 18808 | 7237 | 5.01% |
| 2025-07-15 | 38.28 | 38.61 | 0.22 | 0.57% | 37.55 | 39.10 | 26668 | 10187 | 7.11% |
| 2025-07-14 | 37.99 | 38.39 | 1.51 | 4.09% | 37.47 | 39.30 | 38290 | 14693 | 10.21% |
| 2025-07-11 | 37.18 | 36.88 | -0.20 | -0.54% | 36.51 | 38.66 | 28958 | 10829 | 7.72% |
| 2025-07-10 | 35.92 | 37.08 | 1.10 | 3.06% | 35.46 | 37.25 | 24493 | 8941 | 6.53% |
| 2025-07-09 | 35.30 | 35.98 | 0.70 | 1.98% | 34.60 | 36.11 | 19302 | 6864 | 5.15% |
| 2025-07-08 | 44.95 | 45.79 | 0.75 | 1.67% | 44.93 | 46.09 | 11439 | 5231 | 3.93% |
| 2025-07-07 | 45.00 | 45.04 | -0.47 | -1.03% | 44.60 | 46.85 | 13462 | 6107 | 4.62% |
| 2025-07-04 | 45.09 | 45.51 | 0.61 | 1.36% | 43.91 | 46.37 | 21011 | 9456 | 7.21% |
| 2025-07-03 | 44.00 | 44.90 | 0.83 | 1.88% | 43.97 | 45.29 | 14134 | 6328 | 4.85% |
| 2025-07-02 | 46.00 | 44.07 | -1.92 | -4.17% | 43.82 | 46.00 | 15319 | 6802 | 5.26% |
| 2025-07-01 | 46.35 | 45.99 | -0.30 | -0.65% | 45.01 | 46.79 | 18163 | 8316 | 6.24% |
| 2025-06-30 | 46.30 | 46.29 | -0.17 | -0.37% | 45.88 | 47.50 | 17748 | 8273 | 6.09% |
| 2025-06-27 | 46.60 | 46.46 | -0.16 | -0.34% | 45.76 | 47.70 | 18969 | 8873 | 6.51% |
| 2025-06-26 | 45.00 | 46.62 | 1.74 | 3.88% | 44.00 | 47.37 | 29273 | 13525 | 10.05% |
| 2025-06-25 | 44.91 | 44.88 | 0.23 | 0.52% | 44.25 | 45.20 | 14950 | 6685 | 5.13% |
| 2025-06-24 | 43.55 | 44.65 | 1.33 | 3.07% | 43.10 | 44.80 | 12302 | 5437 | 4.22% |
| 2025-06-23 | 42.50 | 43.32 | 0.82 | 1.93% | 42.01 | 44.16 | 10934 | 4744 | 3.75% |
| 2025-06-20 | 43.29 | 42.50 | -1.22 | -2.79% | 41.92 | 43.75 | 11194 | 4761 | 3.84% |
| 2025-06-19 | 44.20 | 43.72 | -0.83 | -1.86% | 43.20 | 44.99 | 11824 | 5177 | 4.06% |
| 2025-06-18 | 44.44 | 44.55 | 0.00 | 0.00% | 43.76 | 44.94 | 8096 | 3590 | 2.78% |
| 2025-06-17 | 44.79 | 44.55 | 0.08 | 0.18% | 43.83 | 45.46 | 14045 | 6284 | 4.82% |
| 2025-06-16 | 42.89 | 44.47 | 1.47 | 3.42% | 42.79 | 44.86 | 12246 | 5392 | 4.21% |
| 2025-06-13 | 44.06 | 43.00 | -1.15 | -2.60% | 42.92 | 44.20 | 16235 | 7047 | 5.57% |
| 2025-06-12 | 44.81 | 44.15 | -1.10 | -2.43% | 43.86 | 45.44 | 13708 | 6080 | 4.71% |
| 2025-06-11 | 44.68 | 45.25 | 0.57 | 1.28% | 44.20 | 45.47 | 11489 | 5170 | 3.95% |
| 2025-06-10 | 46.01 | 44.68 | -1.78 | -3.83% | 43.90 | 46.20 | 24739 | 11073 | 8.49% |
| 2025-06-09 | 45.89 | 46.46 | -1.18 | -2.48% | 45.26 | 47.00 | 25860 | 11931 | 8.88% |
| 2025-06-06 | 48.05 | 47.64 | -0.82 | -1.69% | 47.15 | 49.47 | 21172 | 10170 | 7.27% |
| 2025-06-05 | 45.98 | 48.46 | 2.48 | 5.39% | 45.98 | 49.17 | 31643 | 15097 | 10.87% |
| 2025-06-04 | 44.80 | 45.98 | 1.23 | 2.75% | 44.65 | 46.80 | 23962 | 11026 | 8.23% |
| 2025-06-03 | 44.38 | 44.75 | 0.43 | 0.97% | 44.27 | 46.00 | 22675 | 10182 | 7.79% |