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 | 43.75 | 43.89 | -0.02 | -0.05% | 43.20 | 44.18 | 24061 | 10499 | 1.18% |
| 2025-09-15 | 44.99 | 43.91 | -0.84 | -1.88% | 43.78 | 45.14 | 29434 | 12996 | 1.45% |
| 2025-09-12 | 45.15 | 44.75 | -0.24 | -0.53% | 44.48 | 45.50 | 30362 | 13644 | 1.49% |
| 2025-09-11 | 43.75 | 44.99 | 0.99 | 2.25% | 43.75 | 45.17 | 34337 | 15351 | 1.69% |
| 2025-09-10 | 42.99 | 44.00 | 0.84 | 1.95% | 42.86 | 44.28 | 31921 | 14006 | 1.57% |
| 2025-09-09 | 44.20 | 43.16 | -0.94 | -2.13% | 42.85 | 44.34 | 30288 | 13223 | 1.49% |
| 2025-09-08 | 43.80 | 44.10 | 0.70 | 1.61% | 43.33 | 44.44 | 35835 | 15728 | 1.76% |
| 2025-09-05 | 42.19 | 43.40 | 1.41 | 3.36% | 41.48 | 43.49 | 38974 | 16546 | 1.92% |
| 2025-09-04 | 43.27 | 41.99 | -1.28 | -2.96% | 41.30 | 43.81 | 48194 | 20561 | 2.37% |
| 2025-09-03 | 45.30 | 43.27 | -2.05 | -4.52% | 43.06 | 45.58 | 62865 | 27661 | 3.09% |
| 2025-09-02 | 47.70 | 45.32 | -2.38 | -4.99% | 45.32 | 47.70 | 68548 | 31558 | 3.37% |
| 2025-09-01 | 47.46 | 47.70 | 0.46 | 0.97% | 46.64 | 48.80 | 47265 | 22504 | 2.32% |
| 2025-08-29 | 46.50 | 47.24 | 1.21 | 2.63% | 45.66 | 47.76 | 65161 | 30611 | 3.20% |
| 2025-08-28 | 45.37 | 46.03 | 1.65 | 3.72% | 44.68 | 46.06 | 70589 | 32069 | 3.47% |
| 2025-08-27 | 45.19 | 44.38 | -1.01 | -2.23% | 44.12 | 45.79 | 58714 | 26387 | 2.89% |
| 2025-08-26 | 45.70 | 45.39 | 0.43 | 0.96% | 44.75 | 46.43 | 63865 | 29148 | 3.14% |
| 2025-08-25 | 43.35 | 44.96 | 1.65 | 3.81% | 43.35 | 45.19 | 69617 | 30916 | 3.42% |
| 2025-08-22 | 42.70 | 43.31 | 0.84 | 1.98% | 42.50 | 43.33 | 36863 | 15870 | 1.81% |
| 2025-08-21 | 43.80 | 42.47 | -1.24 | -2.84% | 42.30 | 43.88 | 49927 | 21488 | 2.45% |
| 2025-08-20 | 43.69 | 43.71 | 0.28 | 0.64% | 43.25 | 44.12 | 40201 | 17556 | 1.98% |
| 2025-08-19 | 43.32 | 43.43 | 0.11 | 0.25% | 43.15 | 43.89 | 39409 | 17106 | 1.94% |
| 2025-08-18 | 43.55 | 43.32 | -0.04 | -0.09% | 43.11 | 44.30 | 62051 | 27024 | 3.05% |
| 2025-08-15 | 44.20 | 43.36 | -1.98 | -4.37% | 43.07 | 45.08 | 97935 | 42759 | 4.81% |
| 2025-08-14 | 44.20 | 45.34 | 1.20 | 2.72% | 43.72 | 46.34 | 64352 | 28846 | 3.16% |
| 2025-08-13 | 43.20 | 44.14 | 1.45 | 3.40% | 43.00 | 44.48 | 51518 | 22607 | 2.53% |
| 2025-08-12 | 42.02 | 42.69 | 0.13 | 0.31% | 42.02 | 43.50 | 48352 | 20623 | 2.38% |
| 2025-08-11 | 44.29 | 42.56 | -0.54 | -1.25% | 42.50 | 45.26 | 77267 | 34209 | 3.80% |
| 2025-08-08 | 42.40 | 43.10 | 0.67 | 1.58% | 41.98 | 43.50 | 38445 | 16494 | 1.89% |
| 2025-08-07 | 41.91 | 42.43 | 0.46 | 1.10% | 41.40 | 42.64 | 40638 | 17077 | 2.00% |
| 2025-08-06 | 41.50 | 41.97 | 0.55 | 1.33% | 41.28 | 42.13 | 27756 | 11622 | 1.36% |
| 2025-08-05 | 41.80 | 41.42 | -0.14 | -0.34% | 41.14 | 42.20 | 33352 | 13881 | 1.64% |
| 2025-08-04 | 39.91 | 41.56 | 1.36 | 3.38% | 39.91 | 41.73 | 33881 | 13964 | 1.66% |
| 2025-08-01 | 40.14 | 40.20 | 0.21 | 0.53% | 39.83 | 40.78 | 27210 | 10934 | 1.34% |
| 2025-07-31 | 39.27 | 39.99 | 0.77 | 1.96% | 39.25 | 40.93 | 44675 | 17932 | 2.20% |
| 2025-07-30 | 40.09 | 39.22 | -0.77 | -1.93% | 39.10 | 40.60 | 32454 | 12911 | 1.59% |
| 2025-07-29 | 40.00 | 39.99 | 0.07 | 0.18% | 39.54 | 40.11 | 23726 | 9446 | 1.17% |
| 2025-07-28 | 39.32 | 39.92 | 0.64 | 1.63% | 39.32 | 40.05 | 29276 | 11657 | 1.44% |
| 2025-07-25 | 39.18 | 39.28 | 0.14 | 0.36% | 38.93 | 39.66 | 29507 | 11559 | 1.45% |
| 2025-07-24 | 38.32 | 39.14 | 0.81 | 2.11% | 38.31 | 39.47 | 30985 | 12126 | 1.52% |
| 2025-07-23 | 38.26 | 38.33 | -0.10 | -0.26% | 38.11 | 39.02 | 25636 | 9888 | 1.26% |
| 2025-07-22 | 38.95 | 38.43 | -0.66 | -1.69% | 38.37 | 39.27 | 36420 | 14115 | 1.79% |
| 2025-07-21 | 39.30 | 39.09 | -0.33 | -0.84% | 38.82 | 39.68 | 33408 | 13065 | 1.64% |
| 2025-07-18 | 39.88 | 39.42 | -0.46 | -1.15% | 39.14 | 40.04 | 25086 | 9907 | 1.23% |
| 2025-07-17 | 39.39 | 39.88 | 0.28 | 0.71% | 39.09 | 40.06 | 28103 | 11122 | 1.38% |
| 2025-07-16 | 40.00 | 39.60 | -0.30 | -0.75% | 39.45 | 40.08 | 23149 | 9194 | 1.14% |
| 2025-07-15 | 39.90 | 39.90 | 0.17 | 0.43% | 39.46 | 40.50 | 35320 | 14135 | 1.74% |
| 2025-07-14 | 39.28 | 39.73 | 0.71 | 1.82% | 39.12 | 39.83 | 25607 | 10133 | 1.26% |
| 2025-07-11 | 39.65 | 39.02 | -0.75 | -1.89% | 38.73 | 39.85 | 54603 | 21458 | 2.68% |
| 2025-07-10 | 40.00 | 39.77 | -2.09 | -4.99% | 39.77 | 40.43 | 58972 | 23542 | 2.90% |
| 2025-07-09 | 43.00 | 41.86 | -0.35 | -0.83% | 41.30 | 43.08 | 49645 | 20747 | 2.44% |
| 2025-07-08 | 40.20 | 42.21 | 2.01 | 5.00% | 40.20 | 42.21 | 38880 | 16158 | 1.91% |
| 2025-07-07 | 39.31 | 40.20 | 0.97 | 2.47% | 39.03 | 40.40 | 40193 | 16032 | 1.98% |
| 2025-07-04 | 39.58 | 39.23 | -0.58 | -1.46% | 39.11 | 40.61 | 43129 | 17219 | 2.12% |
| 2025-07-03 | 39.36 | 39.81 | 1.15 | 2.97% | 39.03 | 40.53 | 49523 | 19737 | 2.43% |
| 2025-07-02 | 38.99 | 38.66 | -0.15 | -0.39% | 38.01 | 39.50 | 39903 | 15478 | 1.96% |
| 2025-07-01 | 39.43 | 38.81 | 0.89 | 2.35% | 38.35 | 39.72 | 68404 | 26708 | 3.36% |
| 2025-06-30 | 36.59 | 37.92 | 1.81 | 5.01% | 36.58 | 37.92 | 33239 | 12545 | 1.63% |
| 2025-06-27 | 36.02 | 36.11 | 0.09 | 0.25% | 35.79 | 36.38 | 22855 | 8260 | 1.12% |
| 2025-06-26 | 36.20 | 36.02 | -0.10 | -0.28% | 35.98 | 36.68 | 25342 | 9190 | 1.25% |
| 2025-06-25 | 35.44 | 36.12 | 0.75 | 2.12% | 35.41 | 36.24 | 27049 | 9725 | 1.33% |
| 2025-06-24 | 35.09 | 35.37 | 0.41 | 1.17% | 34.81 | 35.50 | 19349 | 6813 | 0.95% |
| 2025-06-23 | 34.02 | 34.96 | 0.93 | 2.73% | 33.93 | 35.26 | 22323 | 7762 | 1.10% |
| 2025-06-20 | 34.54 | 34.03 | -0.50 | -1.45% | 34.02 | 34.54 | 14911 | 5094 | 0.73% |
| 2025-06-19 | 34.64 | 34.53 | -0.15 | -0.43% | 34.15 | 34.98 | 17293 | 5972 | 0.85% |
| 2025-06-18 | 34.20 | 34.68 | 0.48 | 1.40% | 34.00 | 34.88 | 22248 | 7651 | 1.09% |
| 2025-06-17 | 35.07 | 34.20 | -0.87 | -2.48% | 34.15 | 35.14 | 30049 | 10366 | 1.48% |
| 2025-06-16 | 34.97 | 35.07 | 0.29 | 0.83% | 34.66 | 35.17 | 15702 | 5487 | 0.77% |
| 2025-06-13 | 34.80 | 34.78 | 0.16 | 0.46% | 34.46 | 35.19 | 26955 | 9384 | 1.32% |
| 2025-06-12 | 34.90 | 34.62 | -0.38 | -1.09% | 34.60 | 35.25 | 27685 | 9660 | 1.36% |
| 2025-06-11 | 35.75 | 35.00 | -0.68 | -1.91% | 35.00 | 35.82 | 28833 | 10202 | 1.42% |
| 2025-06-10 | 36.57 | 35.68 | -0.44 | -1.22% | 35.52 | 36.59 | 32810 | 11812 | 1.61% |
| 2025-06-09 | 35.66 | 36.12 | 0.60 | 1.69% | 35.66 | 36.38 | 28194 | 10160 | 1.39% |