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 | 40.20 | 40.43 | 0.22 | 0.55% | 40.19 | 40.47 | 7958 | 3210 | 1.75% |
| 2025-09-15 | 40.90 | 40.21 | -0.95 | -2.31% | 40.20 | 40.90 | 14805 | 5977 | 3.26% |
| 2025-09-12 | 40.96 | 41.16 | 0.16 | 0.39% | 40.85 | 41.50 | 11051 | 4552 | 2.44% |
| 2025-09-11 | 40.90 | 41.00 | 0.02 | 0.05% | 40.71 | 41.01 | 8380 | 3424 | 1.85% |
| 2025-09-10 | 40.60 | 40.98 | 0.08 | 0.20% | 40.60 | 40.99 | 6613 | 2699 | 1.46% |
| 2025-09-09 | 41.33 | 40.90 | -0.20 | -0.49% | 40.65 | 41.33 | 11762 | 4822 | 2.59% |
| 2025-09-08 | 40.91 | 41.10 | 0.19 | 0.46% | 40.78 | 41.14 | 11640 | 4767 | 2.56% |
| 2025-09-05 | 40.90 | 40.91 | 0.12 | 0.29% | 40.71 | 41.02 | 12328 | 5035 | 2.72% |
| 2025-09-04 | 41.39 | 40.79 | -0.42 | -1.02% | 40.54 | 41.39 | 11254 | 4602 | 2.48% |
| 2025-09-03 | 40.93 | 41.21 | 0.31 | 0.76% | 40.90 | 41.62 | 17597 | 7254 | 3.88% |
| 2025-09-02 | 41.81 | 40.90 | -0.91 | -2.18% | 40.50 | 41.82 | 19491 | 7974 | 10.26% |
| 2025-09-01 | 42.10 | 41.81 | -0.29 | -0.69% | 41.65 | 42.26 | 16845 | 7043 | 8.87% |
| 2025-08-29 | 42.13 | 42.10 | -0.45 | -1.06% | 42.03 | 42.90 | 16552 | 7020 | 8.71% |
| 2025-08-28 | 43.02 | 42.55 | -0.46 | -1.07% | 41.31 | 43.11 | 23436 | 9916 | 12.33% |
| 2025-08-27 | 44.00 | 43.01 | -0.95 | -2.16% | 43.00 | 44.07 | 28265 | 12285 | 14.88% |
| 2025-08-26 | 44.40 | 43.96 | -0.48 | -1.08% | 43.85 | 44.40 | 26804 | 11811 | 14.11% |
| 2025-08-25 | 44.60 | 44.44 | 0.17 | 0.38% | 43.98 | 44.80 | 33105 | 14672 | 17.42% |
| 2025-08-22 | 45.50 | 44.27 | -2.70 | -5.75% | 44.21 | 45.60 | 45126 | 20243 | 23.75% |
| 2025-08-21 | 45.53 | 46.97 | -1.81 | -3.71% | 43.90 | 47.88 | 62795 | 28586 | 33.05% |
| 2025-08-20 | 53.66 | 48.78 | -5.42 | -10.00% | 48.78 | 53.88 | 48056 | 24470 | 25.29% |
| 2025-08-19 | 56.50 | 54.20 | -2.38 | -4.21% | 53.33 | 57.30 | 39624 | 21824 | 20.85% |
| 2025-08-18 | 53.46 | 56.58 | 1.70 | 3.10% | 52.51 | 56.82 | 35601 | 19687 | 18.74% |
| 2025-08-15 | 55.38 | 54.88 | 0.03 | 0.05% | 50.45 | 55.45 | 46397 | 24489 | 24.42% |
| 2025-08-14 | 53.04 | 54.85 | 1.35 | 2.52% | 52.41 | 55.23 | 21073 | 11401 | 11.09% |
| 2025-08-13 | 52.59 | 53.50 | 1.10 | 2.10% | 50.01 | 54.44 | 31041 | 16101 | 16.34% |
| 2025-08-12 | 53.69 | 52.40 | -1.30 | -2.42% | 52.30 | 54.50 | 16292 | 8658 | 8.57% |
| 2025-08-11 | 54.00 | 53.70 | -0.26 | -0.48% | 52.65 | 54.02 | 14731 | 7841 | 7.75% |
| 2025-08-08 | 53.29 | 53.96 | 0.62 | 1.16% | 51.70 | 55.00 | 18214 | 9714 | 9.59% |
| 2025-08-07 | 53.23 | 53.34 | 0.12 | 0.23% | 52.31 | 53.76 | 13397 | 7101 | 7.05% |
| 2025-08-06 | 53.29 | 53.22 | -0.58 | -1.08% | 52.28 | 53.80 | 25719 | 13642 | 13.54% |
| 2025-08-05 | 52.79 | 53.80 | 0.98 | 1.86% | 51.50 | 53.80 | 29065 | 15310 | 15.30% |
| 2025-08-04 | 49.20 | 52.82 | 3.62 | 7.36% | 48.28 | 52.88 | 32206 | 16360 | 16.95% |
| 2025-08-01 | 47.71 | 49.20 | 1.51 | 3.17% | 47.52 | 49.28 | 24404 | 11778 | 12.84% |
| 2025-07-31 | 45.82 | 47.69 | 1.21 | 2.60% | 45.81 | 47.80 | 31687 | 14873 | 16.68% |
| 2025-07-30 | 45.17 | 46.48 | 1.33 | 2.95% | 44.10 | 47.40 | 39420 | 17904 | 20.75% |
| 2025-07-29 | 44.32 | 45.15 | 0.70 | 1.57% | 44.04 | 45.55 | 32247 | 14498 | 16.97% |
| 2025-07-28 | 45.11 | 44.45 | -0.61 | -1.35% | 44.18 | 45.20 | 16290 | 7262 | 8.57% |
| 2025-07-25 | 46.20 | 45.06 | -2.44 | -5.14% | 45.03 | 46.66 | 27900 | 12747 | 14.68% |
| 2025-07-24 | 45.30 | 47.50 | 1.30 | 2.81% | 44.52 | 49.90 | 60697 | 28008 | 31.95% |
| 2025-07-23 | 42.44 | 46.20 | 4.20 | 10.00% | 41.21 | 46.20 | 56903 | 24662 | 29.95% |
| 2025-07-22 | 42.43 | 42.00 | -0.02 | -0.05% | 41.88 | 43.86 | 43678 | 18520 | 22.99% |
| 2025-07-21 | 43.40 | 42.02 | -1.05 | -2.44% | 41.48 | 43.75 | 29440 | 12533 | 15.49% |
| 2025-07-18 | 43.13 | 43.07 | 0.11 | 0.26% | 42.56 | 43.25 | 5510 | 2363 | 2.90% |
| 2025-07-17 | 43.45 | 42.96 | -0.49 | -1.13% | 42.73 | 43.68 | 12654 | 5458 | 6.66% |
| 2025-07-16 | 44.40 | 43.45 | -0.77 | -1.74% | 43.31 | 44.89 | 18374 | 8076 | 9.67% |
| 2025-07-15 | 44.50 | 44.22 | -0.04 | -0.09% | 44.03 | 44.78 | 8194 | 3640 | 4.31% |
| 2025-07-14 | 43.75 | 44.26 | 0.16 | 0.36% | 43.62 | 44.78 | 14903 | 6572 | 7.84% |
| 2025-07-11 | 43.74 | 44.10 | 0.06 | 0.14% | 42.36 | 44.24 | 17475 | 7563 | 9.20% |
| 2025-07-10 | 44.00 | 44.04 | -0.29 | -0.65% | 43.72 | 44.43 | 4915 | 2163 | 2.59% |
| 2025-07-09 | 44.50 | 44.33 | 0.00 | 0.00% | 43.97 | 45.32 | 10885 | 4853 | 5.73% |
| 2025-07-08 | 44.10 | 44.33 | 0.21 | 0.48% | 43.60 | 44.66 | 6064 | 2674 | 3.19% |
| 2025-07-07 | 43.85 | 44.12 | -0.10 | -0.23% | 43.70 | 44.40 | 4402 | 1940 | 2.32% |
| 2025-07-04 | 44.42 | 44.22 | 0.26 | 0.59% | 43.70 | 44.50 | 7630 | 3374 | 4.02% |
| 2025-07-03 | 44.72 | 43.96 | -0.54 | -1.21% | 43.80 | 44.75 | 6554 | 2899 | 3.45% |
| 2025-07-02 | 43.44 | 44.50 | 0.75 | 1.71% | 42.77 | 44.64 | 10141 | 4449 | 5.34% |
| 2025-07-01 | 44.80 | 43.75 | -0.91 | -2.04% | 43.53 | 44.80 | 9950 | 4364 | 5.24% |
| 2025-06-30 | 45.42 | 44.66 | -0.74 | -1.63% | 44.60 | 45.81 | 10805 | 4856 | 5.69% |
| 2025-06-27 | 45.80 | 45.40 | -0.10 | -0.22% | 45.14 | 45.83 | 9158 | 4163 | 4.82% |
| 2025-06-26 | 45.05 | 45.50 | 0.48 | 1.07% | 44.53 | 45.50 | 18961 | 8545 | 9.98% |
| 2025-06-25 | 45.88 | 45.02 | -0.33 | -0.73% | 44.85 | 45.88 | 8387 | 3793 | 4.41% |
| 2025-06-24 | 44.85 | 45.35 | 0.60 | 1.34% | 44.83 | 45.90 | 9977 | 4524 | 5.25% |
| 2025-06-23 | 44.00 | 44.75 | 0.46 | 1.04% | 43.50 | 44.90 | 6857 | 3021 | 3.61% |
| 2025-06-20 | 44.49 | 44.29 | -0.30 | -0.67% | 43.80 | 44.84 | 8310 | 3673 | 4.37% |
| 2025-06-19 | 44.79 | 44.59 | -0.67 | -1.48% | 44.19 | 45.38 | 11425 | 5102 | 6.01% |
| 2025-06-18 | 45.51 | 45.26 | -0.25 | -0.55% | 44.87 | 45.97 | 17964 | 8153 | 9.45% |
| 2025-06-17 | 44.94 | 45.51 | 0.23 | 0.51% | 44.75 | 45.56 | 10173 | 4591 | 5.35% |
| 2025-06-16 | 43.96 | 45.28 | 0.98 | 2.21% | 43.96 | 45.28 | 12456 | 5546 | 6.56% |
| 2025-06-13 | 43.26 | 44.30 | 0.64 | 1.47% | 42.85 | 44.50 | 20391 | 8943 | 10.73% |
| 2025-06-12 | 43.54 | 43.66 | -0.36 | -0.82% | 42.46 | 44.16 | 44439 | 19249 | 23.39% |
| 2025-06-11 | 44.70 | 44.02 | -0.49 | -1.10% | 43.72 | 45.08 | 15392 | 6850 | 8.10% |
| 2025-06-10 | 44.31 | 44.51 | 0.44 | 1.00% | 43.76 | 48.00 | 28281 | 12769 | 14.88% |
| 2025-06-09 | 43.60 | 44.07 | 1.01 | 2.35% | 42.39 | 44.39 | 15618 | 6806 | 8.22% |