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 | 48.75 | 51.10 | 2.18 | 4.46% | 48.38 | 53.81 | 94412 | 49356 | 34.97% |
| 2025-09-15 | 48.58 | 48.92 | 0.14 | 0.29% | 47.40 | 49.75 | 47884 | 23445 | 17.73% |
| 2025-09-12 | 46.34 | 48.78 | 1.28 | 2.69% | 46.34 | 51.70 | 73566 | 36214 | 27.25% |
| 2025-09-11 | 43.70 | 47.50 | 2.68 | 5.98% | 43.21 | 48.84 | 93915 | 43637 | 34.78% |
| 2025-09-10 | 45.59 | 44.82 | -1.23 | -2.67% | 43.01 | 46.48 | 96306 | 43046 | 35.67% |
| 2025-09-09 | 41.86 | 46.05 | 4.19 | 10.01% | 40.97 | 46.05 | 133309 | 59694 | 49.37% |
| 2025-09-08 | 38.07 | 41.86 | 3.81 | 10.01% | 37.63 | 41.86 | 47017 | 18998 | 17.41% |
| 2025-09-05 | 36.76 | 38.05 | 1.28 | 3.48% | 36.71 | 38.26 | 23656 | 8951 | 8.76% |
| 2025-09-04 | 37.30 | 36.77 | -0.47 | -1.26% | 36.63 | 37.65 | 11367 | 4216 | 4.21% |
| 2025-09-03 | 37.27 | 37.24 | -0.15 | -0.40% | 37.05 | 39.54 | 15434 | 5847 | 5.72% |
| 2025-09-02 | 37.33 | 37.39 | 0.04 | 0.11% | 36.97 | 37.47 | 10198 | 3794 | 3.78% |
| 2025-09-01 | 37.42 | 37.35 | -0.28 | -0.74% | 37.17 | 37.62 | 10422 | 3892 | 3.86% |
| 2025-08-29 | 36.97 | 37.63 | 0.71 | 1.92% | 36.92 | 37.90 | 16494 | 6202 | 6.11% |
| 2025-08-28 | 37.56 | 36.92 | -0.80 | -2.12% | 36.13 | 37.83 | 20737 | 7670 | 7.68% |
| 2025-08-27 | 38.35 | 37.72 | -0.55 | -1.44% | 37.71 | 39.24 | 22065 | 8465 | 8.17% |
| 2025-08-26 | 39.14 | 38.27 | -0.98 | -2.50% | 38.23 | 39.15 | 23780 | 9171 | 8.81% |
| 2025-08-25 | 39.22 | 39.25 | 0.20 | 0.51% | 39.05 | 39.64 | 11230 | 4416 | 4.16% |
| 2025-08-22 | 39.05 | 39.05 | 0.15 | 0.39% | 38.82 | 39.12 | 8503 | 3313 | 3.15% |
| 2025-08-21 | 39.38 | 38.90 | -0.29 | -0.74% | 38.81 | 39.39 | 9236 | 3600 | 3.42% |
| 2025-08-20 | 39.16 | 39.19 | 0.03 | 0.08% | 38.82 | 39.25 | 7976 | 3118 | 2.95% |
| 2025-08-19 | 38.80 | 39.16 | 0.36 | 0.93% | 38.66 | 39.44 | 10011 | 3909 | 3.71% |
| 2025-08-18 | 38.90 | 38.80 | -0.09 | -0.23% | 38.79 | 39.24 | 12597 | 4914 | 4.67% |
| 2025-08-15 | 39.26 | 38.89 | 0.25 | 0.65% | 38.64 | 39.26 | 9296 | 3612 | 3.44% |
| 2025-08-14 | 39.65 | 38.64 | -1.01 | -2.55% | 38.62 | 39.77 | 11510 | 4497 | 4.26% |
| 2025-08-13 | 39.83 | 39.65 | -0.17 | -0.43% | 39.26 | 39.97 | 10586 | 4186 | 3.92% |
| 2025-08-12 | 39.58 | 39.82 | 0.26 | 0.66% | 39.41 | 40.15 | 10769 | 4275 | 3.99% |
| 2025-08-11 | 38.78 | 39.56 | 0.99 | 2.57% | 38.68 | 39.98 | 17713 | 6998 | 6.56% |
| 2025-08-08 | 38.35 | 38.57 | 0.22 | 0.57% | 37.95 | 38.64 | 10222 | 3918 | 3.79% |
| 2025-08-07 | 38.71 | 38.35 | -0.35 | -0.90% | 38.25 | 38.77 | 9131 | 3507 | 3.38% |
| 2025-08-06 | 38.56 | 38.70 | 0.29 | 0.76% | 38.35 | 38.73 | 10117 | 3905 | 3.75% |
| 2025-08-05 | 38.15 | 38.41 | 0.31 | 0.81% | 37.93 | 38.50 | 11990 | 4586 | 4.44% |
| 2025-08-04 | 37.76 | 38.10 | 0.46 | 1.22% | 37.51 | 38.15 | 8843 | 3356 | 3.28% |
| 2025-08-01 | 37.42 | 37.64 | 0.25 | 0.67% | 37.42 | 38.12 | 10697 | 4045 | 3.96% |
| 2025-07-31 | 37.88 | 37.39 | -0.46 | -1.22% | 37.32 | 37.95 | 11740 | 4417 | 4.35% |
| 2025-07-30 | 37.55 | 37.85 | 0.30 | 0.80% | 37.55 | 38.88 | 18494 | 7045 | 6.85% |
| 2025-07-29 | 37.72 | 37.55 | -0.17 | -0.45% | 37.28 | 37.72 | 7324 | 2741 | 2.71% |
| 2025-07-28 | 37.83 | 37.72 | -0.11 | -0.29% | 37.67 | 38.00 | 8456 | 3193 | 3.13% |
| 2025-07-25 | 37.90 | 37.83 | -0.07 | -0.18% | 37.64 | 38.10 | 7857 | 2969 | 2.91% |
| 2025-07-24 | 37.38 | 37.90 | 0.55 | 1.47% | 37.25 | 38.37 | 14966 | 5660 | 5.54% |
| 2025-07-23 | 37.60 | 37.35 | -0.65 | -1.71% | 37.33 | 37.92 | 13489 | 5071 | 5.00% |
| 2025-07-22 | 37.36 | 38.00 | 0.64 | 1.71% | 37.10 | 38.00 | 11274 | 4215 | 4.18% |
| 2025-07-21 | 36.96 | 37.36 | 0.38 | 1.03% | 36.87 | 37.37 | 10948 | 4077 | 4.05% |
| 2025-07-18 | 36.85 | 36.98 | 0.13 | 0.35% | 36.78 | 37.32 | 9072 | 3351 | 3.36% |
| 2025-07-17 | 36.79 | 36.85 | 0.06 | 0.16% | 36.69 | 37.01 | 6810 | 2507 | 2.52% |
| 2025-07-16 | 36.31 | 36.79 | 0.17 | 0.46% | 36.31 | 36.89 | 5948 | 2184 | 2.20% |
| 2025-07-15 | 36.98 | 36.62 | -0.46 | -1.24% | 36.42 | 37.20 | 10231 | 3750 | 3.79% |
| 2025-07-14 | 36.70 | 37.08 | 0.58 | 1.59% | 36.56 | 37.27 | 11364 | 4201 | 4.21% |
| 2025-07-11 | 36.44 | 36.50 | 0.06 | 0.16% | 36.25 | 36.64 | 7246 | 2640 | 2.68% |
| 2025-07-10 | 36.48 | 36.44 | -0.11 | -0.30% | 36.23 | 36.60 | 8780 | 3195 | 3.25% |
| 2025-07-09 | 36.79 | 36.55 | -0.26 | -0.71% | 36.53 | 37.08 | 10850 | 3986 | 4.02% |
| 2025-07-08 | 36.74 | 36.81 | 0.07 | 0.19% | 36.57 | 36.86 | 8247 | 3031 | 3.05% |
| 2025-07-07 | 36.54 | 36.74 | 0.08 | 0.22% | 36.38 | 36.75 | 6850 | 2503 | 2.54% |
| 2025-07-04 | 36.99 | 36.66 | -0.36 | -0.97% | 36.36 | 37.19 | 11726 | 4304 | 4.34% |
| 2025-07-03 | 37.30 | 37.02 | -0.37 | -0.99% | 36.78 | 37.30 | 14392 | 5324 | 5.33% |
| 2025-07-02 | 36.25 | 37.39 | 1.19 | 3.29% | 36.25 | 37.78 | 34017 | 12665 | 12.60% |
| 2025-07-01 | 35.98 | 36.20 | 0.36 | 1.00% | 35.81 | 36.34 | 12229 | 4419 | 4.53% |
| 2025-06-30 | 35.77 | 35.84 | 0.10 | 0.28% | 35.74 | 35.97 | 8016 | 2873 | 2.97% |
| 2025-06-27 | 35.56 | 35.74 | 0.18 | 0.51% | 35.45 | 35.86 | 8265 | 2953 | 3.06% |
| 2025-06-26 | 35.90 | 35.56 | -0.34 | -0.95% | 35.55 | 35.95 | 9862 | 3525 | 3.65% |
| 2025-06-25 | 35.85 | 35.90 | 0.05 | 0.14% | 35.60 | 36.02 | 10684 | 3824 | 3.96% |
| 2025-06-24 | 35.20 | 35.85 | 0.40 | 1.13% | 35.05 | 35.87 | 10306 | 3676 | 3.82% |
| 2025-06-23 | 34.71 | 35.45 | 0.54 | 1.55% | 34.62 | 35.48 | 8646 | 3041 | 3.20% |
| 2025-06-20 | 35.30 | 34.91 | -0.39 | -1.10% | 34.90 | 35.61 | 7492 | 2629 | 2.77% |
| 2025-06-19 | 36.45 | 35.30 | -1.06 | -2.92% | 35.17 | 36.45 | 16653 | 5943 | 6.17% |
| 2025-06-18 | 36.32 | 36.36 | -0.02 | -0.05% | 36.19 | 36.67 | 8847 | 3219 | 3.28% |
| 2025-06-17 | 36.63 | 36.38 | -0.21 | -0.57% | 36.10 | 36.68 | 14077 | 5110 | 5.21% |
| 2025-06-16 | 36.99 | 36.59 | -0.14 | -0.38% | 36.51 | 37.12 | 15659 | 5758 | 5.80% |
| 2025-06-13 | 36.40 | 36.73 | 0.02 | 0.05% | 36.40 | 37.88 | 29955 | 11119 | 11.09% |
| 2025-06-12 | 36.36 | 36.71 | 0.24 | 0.66% | 36.28 | 36.91 | 16379 | 6003 | 6.07% |
| 2025-06-11 | 36.48 | 36.47 | 0.29 | 0.80% | 36.21 | 36.55 | 15311 | 5574 | 5.67% |
| 2025-06-10 | 36.80 | 36.18 | -0.89 | -2.40% | 36.00 | 37.22 | 28410 | 10369 | 10.52% |
| 2025-06-09 | 36.62 | 37.07 | 0.67 | 1.84% | 36.35 | 37.11 | 29724 | 10939 | 11.01% |