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 | 40.00 | 40.09 | 0.15 | 0.38% | 39.40 | 40.30 | 16803 | 6687 | 3.90% |
| 2025-09-15 | 39.86 | 39.94 | 0.07 | 0.18% | 39.38 | 40.10 | 11200 | 4466 | 2.60% |
| 2025-09-12 | 40.21 | 39.87 | -0.38 | -0.94% | 39.78 | 40.41 | 15262 | 6105 | 3.55% |
| 2025-09-11 | 40.48 | 40.25 | -0.37 | -0.91% | 39.33 | 40.48 | 24108 | 9612 | 5.60% |
| 2025-09-10 | 41.46 | 40.62 | -0.93 | -2.24% | 40.30 | 41.48 | 17532 | 7134 | 4.07% |
| 2025-09-09 | 41.80 | 41.55 | -0.53 | -1.26% | 40.97 | 42.26 | 19177 | 7978 | 4.46% |
| 2025-09-08 | 42.02 | 42.08 | 0.08 | 0.19% | 41.21 | 43.15 | 30440 | 12836 | 7.07% |
| 2025-09-05 | 43.50 | 42.00 | -1.55 | -3.56% | 41.48 | 43.60 | 39152 | 16446 | 9.10% |
| 2025-09-04 | 40.68 | 43.55 | 3.00 | 7.40% | 40.21 | 43.96 | 53036 | 22560 | 12.32% |
| 2025-09-03 | 41.62 | 40.55 | -0.77 | -1.86% | 40.51 | 42.19 | 16971 | 7036 | 3.94% |
| 2025-09-02 | 42.00 | 41.32 | -0.80 | -1.90% | 40.98 | 42.17 | 12820 | 5308 | 2.98% |
| 2025-09-01 | 42.00 | 42.12 | 0.12 | 0.29% | 41.30 | 42.45 | 20925 | 8809 | 4.86% |
| 2025-08-29 | 39.84 | 42.00 | 1.76 | 4.37% | 39.80 | 42.48 | 43475 | 18076 | 10.10% |
| 2025-08-28 | 41.88 | 40.24 | -1.89 | -4.49% | 39.09 | 42.28 | 48533 | 19541 | 11.28% |
| 2025-08-27 | 43.24 | 42.13 | -1.11 | -2.57% | 42.10 | 43.55 | 24690 | 10572 | 5.74% |
| 2025-08-26 | 44.69 | 43.24 | -1.10 | -2.48% | 43.00 | 44.99 | 41746 | 18198 | 9.70% |
| 2025-08-25 | 44.88 | 44.34 | -0.52 | -1.16% | 43.92 | 45.32 | 21105 | 9377 | 4.90% |
| 2025-08-22 | 45.11 | 44.86 | -0.26 | -0.58% | 44.31 | 45.15 | 19410 | 8698 | 4.51% |
| 2025-08-21 | 45.44 | 45.12 | -0.31 | -0.68% | 44.86 | 45.97 | 13867 | 6287 | 3.22% |
| 2025-08-20 | 45.12 | 45.43 | 0.31 | 0.69% | 44.14 | 45.65 | 19904 | 8939 | 4.62% |
| 2025-08-19 | 44.30 | 45.12 | 0.72 | 1.62% | 43.53 | 45.73 | 25760 | 11509 | 5.98% |
| 2025-08-18 | 43.66 | 44.40 | 0.75 | 1.72% | 43.40 | 44.67 | 32328 | 14267 | 7.51% |
| 2025-08-15 | 42.89 | 43.65 | 0.69 | 1.61% | 42.70 | 44.06 | 21588 | 9390 | 5.02% |
| 2025-08-14 | 44.12 | 42.96 | -1.16 | -2.63% | 42.66 | 44.14 | 25519 | 11009 | 5.93% |
| 2025-08-13 | 44.69 | 44.12 | -0.60 | -1.34% | 43.85 | 44.96 | 18175 | 8029 | 4.22% |
| 2025-08-12 | 45.51 | 44.72 | -0.93 | -2.04% | 44.08 | 46.10 | 21185 | 9552 | 4.92% |
| 2025-08-11 | 45.73 | 45.65 | -0.23 | -0.50% | 45.20 | 46.16 | 13858 | 6319 | 3.22% |
| 2025-08-08 | 46.21 | 45.88 | -0.33 | -0.71% | 45.10 | 46.38 | 19326 | 8830 | 4.49% |
| 2025-08-07 | 44.12 | 46.21 | 2.19 | 4.98% | 43.80 | 46.80 | 42690 | 19593 | 9.92% |
| 2025-08-06 | 44.68 | 44.02 | -0.42 | -0.95% | 43.22 | 44.69 | 23583 | 10369 | 5.48% |
| 2025-08-05 | 43.33 | 44.44 | 1.11 | 2.56% | 43.18 | 45.15 | 32253 | 14339 | 7.49% |
| 2025-08-04 | 42.25 | 43.33 | 0.51 | 1.19% | 42.08 | 43.99 | 25393 | 10969 | 5.90% |
| 2025-08-01 | 45.38 | 42.82 | -2.57 | -5.66% | 41.88 | 45.38 | 44815 | 19291 | 10.41% |
| 2025-07-31 | 44.45 | 45.39 | 0.93 | 2.09% | 43.82 | 45.54 | 25910 | 11612 | 6.02% |
| 2025-07-30 | 44.49 | 44.46 | 0.07 | 0.16% | 44.00 | 44.91 | 19444 | 8650 | 4.52% |
| 2025-07-29 | 43.84 | 44.39 | 0.51 | 1.16% | 43.22 | 44.42 | 19822 | 8749 | 4.61% |
| 2025-07-28 | 44.03 | 43.88 | -0.02 | -0.05% | 43.52 | 45.00 | 24827 | 10977 | 5.77% |
| 2025-07-25 | 44.10 | 43.90 | -0.30 | -0.68% | 43.70 | 44.54 | 12568 | 5527 | 2.92% |
| 2025-07-24 | 44.60 | 44.20 | -0.61 | -1.36% | 44.00 | 45.20 | 18867 | 8375 | 4.38% |
| 2025-07-23 | 44.72 | 44.81 | 0.09 | 0.20% | 44.41 | 45.29 | 13056 | 5863 | 3.03% |
| 2025-07-22 | 45.39 | 44.72 | -0.18 | -0.40% | 44.30 | 45.85 | 18473 | 8332 | 4.29% |
| 2025-07-21 | 44.10 | 44.90 | 0.72 | 1.63% | 43.91 | 45.42 | 20799 | 9357 | 4.83% |
| 2025-07-18 | 44.30 | 44.18 | -0.20 | -0.45% | 43.37 | 44.65 | 22747 | 9960 | 5.28% |
| 2025-07-17 | 45.14 | 44.38 | -0.56 | -1.25% | 44.08 | 45.39 | 16249 | 7215 | 3.78% |
| 2025-07-16 | 44.38 | 44.94 | 0.57 | 1.28% | 44.31 | 45.32 | 10468 | 4707 | 2.43% |
| 2025-07-15 | 44.99 | 44.37 | -0.67 | -1.49% | 44.02 | 45.08 | 10547 | 4688 | 2.45% |
| 2025-07-14 | 45.40 | 45.04 | -0.24 | -0.53% | 44.80 | 45.66 | 15995 | 7205 | 3.72% |
| 2025-07-11 | 45.95 | 45.28 | -0.37 | -0.81% | 44.90 | 46.09 | 15897 | 7195 | 3.69% |
| 2025-07-10 | 45.88 | 45.65 | -0.14 | -0.31% | 45.30 | 46.20 | 12435 | 5692 | 2.89% |
| 2025-07-09 | 45.62 | 45.79 | 0.34 | 0.75% | 45.39 | 46.39 | 16750 | 7697 | 3.89% |
| 2025-07-08 | 46.30 | 45.45 | -0.74 | -1.60% | 45.25 | 46.76 | 22161 | 10101 | 5.15% |
| 2025-07-07 | 45.50 | 46.19 | 0.30 | 0.65% | 45.32 | 46.80 | 16857 | 7813 | 3.92% |
| 2025-07-04 | 48.48 | 45.89 | -2.62 | -5.40% | 44.72 | 48.48 | 40373 | 18586 | 9.38% |
| 2025-07-03 | 48.66 | 48.51 | -0.32 | -0.66% | 48.03 | 49.70 | 12751 | 6211 | 2.96% |
| 2025-07-02 | 50.69 | 48.83 | -1.90 | -3.75% | 48.71 | 51.16 | 18358 | 9117 | 4.26% |
| 2025-07-01 | 48.99 | 50.73 | 1.89 | 3.87% | 48.28 | 51.77 | 25957 | 13141 | 6.03% |
| 2025-06-30 | 47.55 | 48.84 | 1.20 | 2.52% | 47.50 | 49.26 | 18639 | 9055 | 4.33% |
| 2025-06-27 | 47.55 | 47.64 | 0.09 | 0.19% | 46.76 | 48.10 | 11317 | 5379 | 2.63% |
| 2025-06-26 | 48.01 | 47.55 | -0.70 | -1.45% | 47.43 | 48.24 | 14912 | 7109 | 3.46% |
| 2025-06-25 | 48.80 | 48.25 | -0.67 | -1.37% | 48.10 | 49.55 | 17378 | 8435 | 4.04% |
| 2025-06-24 | 48.30 | 48.92 | 0.44 | 0.91% | 48.30 | 49.36 | 15093 | 7381 | 3.51% |
| 2025-06-23 | 47.48 | 48.48 | 0.99 | 2.08% | 46.53 | 48.88 | 23121 | 11179 | 5.37% |
| 2025-06-20 | 47.40 | 47.49 | 0.02 | 0.04% | 47.10 | 48.40 | 14712 | 7018 | 3.42% |
| 2025-06-19 | 47.13 | 47.47 | 0.17 | 0.36% | 46.62 | 48.68 | 21385 | 10192 | 4.97% |
| 2025-06-18 | 47.74 | 47.30 | -0.70 | -1.46% | 47.03 | 48.38 | 26713 | 12689 | 6.21% |
| 2025-06-17 | 51.57 | 48.00 | -3.69 | -7.14% | 47.56 | 51.62 | 44290 | 21758 | 10.29% |
| 2025-06-16 | 52.78 | 51.69 | -1.09 | -2.07% | 50.68 | 52.81 | 22555 | 11625 | 5.24% |
| 2025-06-13 | 53.20 | 52.78 | -1.10 | -2.04% | 52.18 | 53.74 | 18428 | 9708 | 4.28% |
| 2025-06-12 | 52.00 | 54.63 | 2.63 | 5.06% | 52.00 | 54.68 | 32120 | 17241 | 7.46% |
| 2025-06-11 | 53.00 | 52.00 | -1.20 | -2.26% | 51.85 | 53.20 | 19181 | 10045 | 4.46% |
| 2025-06-10 | 52.19 | 53.20 | 1.03 | 1.97% | 51.66 | 54.48 | 35159 | 18674 | 8.17% |
| 2025-06-09 | 51.10 | 52.17 | 1.12 | 2.19% | 50.65 | 52.89 | 30299 | 15768 | 7.04% |