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 | 45.46 | 46.40 | 0.44 | 0.96% | 45.20 | 46.60 | 1481450 | 680567 | 8.58% |
| 2025-09-15 | 47.23 | 45.96 | -1.26 | -2.67% | 45.45 | 48.79 | 2060416 | 969976 | 11.93% |
| 2025-09-12 | 47.51 | 47.22 | 0.22 | 0.47% | 46.70 | 49.83 | 2124656 | 1025124 | 12.30% |
| 2025-09-11 | 46.06 | 47.00 | 0.24 | 0.51% | 44.51 | 47.90 | 1929192 | 890510 | 11.17% |
| 2025-09-10 | 46.00 | 46.76 | -0.71 | -1.50% | 45.23 | 47.60 | 2106249 | 976348 | 12.19% |
| 2025-09-09 | 43.03 | 47.47 | 2.85 | 6.39% | 42.80 | 49.00 | 2814439 | 1297998 | 16.29% |
| 2025-09-08 | 44.00 | 44.62 | 0.59 | 1.34% | 41.99 | 46.24 | 2874046 | 1250421 | 16.64% |
| 2025-09-05 | 40.63 | 44.03 | 3.43 | 8.45% | 40.63 | 44.66 | 2861193 | 1241085 | 16.56% |
| 2025-09-04 | 42.00 | 40.60 | -1.44 | -3.43% | 39.71 | 44.50 | 2527033 | 1067219 | 14.63% |
| 2025-09-03 | 40.33 | 42.04 | 1.84 | 4.58% | 39.81 | 43.19 | 2364890 | 990798 | 13.69% |
| 2025-09-02 | 41.30 | 40.20 | 0.08 | 0.20% | 39.58 | 42.47 | 2656059 | 1086773 | 15.37% |
| 2025-09-01 | 38.49 | 40.12 | 3.65 | 10.01% | 38.30 | 40.12 | 1612978 | 633850 | 9.34% |
| 2025-08-29 | 33.17 | 36.47 | 3.32 | 10.02% | 33.01 | 36.47 | 867448 | 304514 | 5.02% |
| 2025-08-28 | 32.36 | 33.15 | 0.78 | 2.41% | 31.97 | 33.44 | 873946 | 286846 | 5.06% |
| 2025-08-27 | 32.33 | 32.37 | -0.15 | -0.46% | 32.18 | 33.55 | 904796 | 297566 | 5.24% |
| 2025-08-26 | 32.16 | 32.52 | 0.38 | 1.18% | 31.78 | 33.35 | 860229 | 280268 | 4.98% |
| 2025-08-25 | 31.91 | 32.14 | 0.35 | 1.10% | 31.75 | 32.62 | 741276 | 238181 | 4.29% |
| 2025-08-22 | 31.25 | 31.79 | 0.55 | 1.76% | 31.24 | 31.96 | 560911 | 177819 | 3.25% |
| 2025-08-21 | 32.25 | 31.24 | -1.00 | -3.10% | 31.10 | 32.38 | 610868 | 193186 | 3.54% |
| 2025-08-20 | 32.01 | 32.24 | -0.19 | -0.59% | 31.50 | 32.32 | 713557 | 227873 | 4.13% |
| 2025-08-19 | 30.64 | 32.43 | 1.78 | 5.81% | 30.40 | 33.50 | 1246484 | 399727 | 7.22% |
| 2025-08-18 | 30.50 | 30.65 | 0.19 | 0.62% | 30.21 | 30.94 | 654506 | 200212 | 3.79% |
| 2025-08-15 | 29.70 | 30.46 | 0.57 | 1.91% | 29.67 | 30.59 | 515473 | 156270 | 2.98% |
| 2025-08-14 | 30.39 | 29.89 | -0.25 | -0.83% | 29.66 | 30.84 | 620705 | 187942 | 3.59% |
| 2025-08-13 | 29.30 | 30.14 | 0.93 | 3.18% | 29.30 | 30.50 | 712530 | 213326 | 4.12% |
| 2025-08-12 | 29.96 | 29.21 | -0.64 | -2.14% | 29.06 | 29.96 | 447429 | 131196 | 2.59% |
| 2025-08-11 | 29.32 | 29.85 | 0.78 | 2.68% | 29.20 | 29.89 | 554704 | 164572 | 3.21% |
| 2025-08-08 | 29.16 | 29.07 | 0.01 | 0.03% | 29.01 | 29.58 | 310717 | 90698 | 1.80% |
| 2025-08-07 | 29.10 | 29.06 | -0.19 | -0.65% | 28.74 | 29.22 | 332438 | 96352 | 1.92% |
| 2025-08-06 | 29.30 | 29.25 | 0.10 | 0.34% | 28.98 | 29.30 | 279604 | 81593 | 1.62% |
| 2025-08-05 | 29.18 | 29.15 | 0.06 | 0.21% | 29.02 | 29.46 | 293567 | 85648 | 1.70% |
| 2025-08-04 | 28.54 | 29.09 | 0.31 | 1.08% | 28.40 | 29.14 | 329266 | 94971 | 1.91% |
| 2025-08-01 | 29.10 | 28.78 | -0.45 | -1.54% | 28.75 | 29.33 | 386408 | 111912 | 2.24% |
| 2025-07-31 | 29.45 | 29.23 | -0.36 | -1.22% | 29.05 | 30.12 | 470284 | 138667 | 2.72% |
| 2025-07-30 | 30.96 | 29.59 | -1.22 | -3.96% | 29.35 | 30.97 | 761650 | 228484 | 4.41% |
| 2025-07-29 | 30.91 | 30.81 | -0.35 | -1.12% | 30.45 | 31.27 | 542089 | 167306 | 3.14% |
| 2025-07-28 | 30.55 | 31.16 | 0.59 | 1.93% | 30.30 | 31.36 | 702169 | 217781 | 4.06% |
| 2025-07-25 | 30.48 | 30.57 | 0.14 | 0.46% | 30.48 | 31.25 | 619316 | 190956 | 3.58% |
| 2025-07-24 | 29.95 | 30.43 | 0.40 | 1.33% | 29.88 | 30.58 | 543627 | 164950 | 3.15% |
| 2025-07-23 | 30.68 | 30.03 | -0.89 | -2.88% | 30.00 | 30.69 | 703170 | 212566 | 4.07% |
| 2025-07-22 | 30.90 | 30.92 | -0.27 | -0.87% | 30.55 | 31.57 | 785709 | 244139 | 4.55% |
| 2025-07-21 | 31.10 | 31.19 | 0.07 | 0.22% | 30.48 | 31.49 | 772026 | 238945 | 4.47% |
| 2025-07-18 | 30.30 | 31.22 | 1.22 | 4.07% | 30.11 | 31.78 | 1211206 | 376492 | 7.01% |
| 2025-07-17 | 29.41 | 30.00 | 0.58 | 1.97% | 29.05 | 30.15 | 688213 | 205213 | 3.99% |
| 2025-07-16 | 29.39 | 29.42 | 0.02 | 0.07% | 29.21 | 29.66 | 367658 | 108103 | 2.13% |
| 2025-07-15 | 29.96 | 29.40 | -0.67 | -2.23% | 29.20 | 30.44 | 737142 | 218608 | 4.27% |
| 2025-07-14 | 30.28 | 30.07 | -0.20 | -0.66% | 29.90 | 30.63 | 504303 | 151890 | 2.92% |
| 2025-07-11 | 29.82 | 30.27 | 0.36 | 1.20% | 29.73 | 30.70 | 833100 | 252751 | 4.83% |
| 2025-07-10 | 29.79 | 29.91 | -0.13 | -0.43% | 29.67 | 30.29 | 591123 | 176614 | 3.42% |
| 2025-07-09 | 30.40 | 30.04 | -0.29 | -0.96% | 29.94 | 31.08 | 1103713 | 336568 | 6.39% |
| 2025-07-08 | 30.32 | 30.33 | -0.10 | -0.33% | 30.18 | 30.55 | 621126 | 188471 | 3.60% |
| 2025-07-07 | 30.64 | 30.43 | -0.21 | -0.69% | 30.30 | 30.89 | 482072 | 147332 | 2.79% |
| 2025-07-04 | 30.87 | 30.64 | -0.54 | -1.73% | 30.14 | 31.15 | 799768 | 244393 | 4.63% |
| 2025-07-03 | 31.38 | 31.18 | 0.06 | 0.19% | 30.70 | 31.43 | 810657 | 252200 | 4.70% |
| 2025-07-02 | 31.73 | 31.12 | -0.61 | -1.92% | 31.01 | 31.79 | 615209 | 192650 | 3.56% |
| 2025-07-01 | 32.04 | 31.73 | -0.73 | -2.25% | 30.85 | 32.41 | 1313626 | 413344 | 7.61% |
| 2025-06-30 | 32.34 | 32.46 | 0.15 | 0.46% | 31.83 | 33.28 | 1421654 | 461162 | 8.24% |
| 2025-06-27 | 32.42 | 32.31 | -0.08 | -0.25% | 31.90 | 33.50 | 1555348 | 506557 | 9.01% |
| 2025-06-26 | 33.06 | 32.39 | -0.63 | -1.91% | 32.29 | 34.49 | 2560808 | 850068 | 14.84% |
| 2025-06-25 | 31.20 | 33.02 | 2.49 | 8.16% | 31.07 | 33.58 | 2723988 | 885210 | 15.78% |
| 2025-06-24 | 27.48 | 30.53 | 2.78 | 10.02% | 27.30 | 30.53 | 1711528 | 496961 | 9.92% |
| 2025-06-23 | 25.60 | 27.75 | 1.89 | 7.31% | 25.59 | 28.00 | 1122467 | 305827 | 6.50% |
| 2025-06-20 | 26.30 | 25.86 | -0.64 | -2.42% | 25.77 | 26.80 | 656838 | 172513 | 3.81% |
| 2025-06-19 | 25.99 | 26.50 | 0.52 | 2.00% | 25.88 | 27.25 | 991342 | 263209 | 5.74% |
| 2025-06-18 | 25.00 | 25.98 | 0.88 | 3.51% | 24.73 | 26.38 | 754260 | 193089 | 4.37% |
| 2025-06-17 | 24.95 | 25.10 | 0.16 | 0.64% | 24.83 | 25.32 | 354366 | 88792 | 2.05% |
| 2025-06-16 | 24.64 | 24.94 | 0.23 | 0.93% | 24.62 | 24.97 | 246597 | 61254 | 1.43% |
| 2025-06-13 | 25.00 | 24.71 | -0.48 | -1.91% | 24.63 | 25.15 | 356227 | 88464 | 2.06% |
| 2025-06-12 | 25.09 | 25.19 | 0.00 | 0.00% | 24.81 | 25.38 | 425361 | 106602 | 2.46% |
| 2025-06-11 | 25.20 | 25.19 | -0.12 | -0.47% | 25.14 | 26.05 | 547544 | 139619 | 3.17% |
| 2025-06-10 | 25.96 | 25.31 | -0.54 | -2.09% | 25.20 | 26.42 | 808928 | 208399 | 4.69% |
| 2025-06-09 | 25.41 | 25.85 | 0.59 | 2.34% | 25.31 | 26.10 | 625160 | 161250 | 3.62% |