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 | 45.42 | 44.49 | -0.82 | -1.81% | 43.81 | 45.80 | 469096 | 208559 | 3.18% |
| 2025-09-15 | 44.04 | 45.31 | 1.28 | 2.91% | 44.04 | 45.95 | 664219 | 300551 | 4.50% |
| 2025-09-12 | 43.94 | 44.03 | 0.10 | 0.23% | 43.36 | 44.91 | 583564 | 256401 | 3.95% |
| 2025-09-11 | 43.80 | 43.93 | 0.00 | 0.00% | 43.10 | 44.12 | 569931 | 248584 | 3.86% |
| 2025-09-10 | 43.74 | 43.93 | -2.31 | -5.00% | 43.16 | 44.72 | 884445 | 387900 | 5.99% |
| 2025-09-09 | 46.50 | 46.24 | -1.10 | -2.32% | 45.86 | 48.09 | 866183 | 407349 | 5.87% |
| 2025-09-08 | 46.42 | 47.34 | 0.99 | 2.14% | 44.90 | 49.67 | 1331836 | 623937 | 9.02% |
| 2025-09-05 | 42.24 | 46.35 | 3.69 | 8.65% | 41.92 | 46.78 | 1297054 | 583618 | 8.79% |
| 2025-09-04 | 41.92 | 42.66 | 0.54 | 1.28% | 41.82 | 43.94 | 638971 | 275004 | 4.33% |
| 2025-09-03 | 42.53 | 42.12 | -0.46 | -1.08% | 41.80 | 44.40 | 525624 | 225754 | 3.56% |
| 2025-09-02 | 44.02 | 42.58 | -1.28 | -2.92% | 42.53 | 44.59 | 586778 | 255262 | 3.98% |
| 2025-09-01 | 43.99 | 43.86 | -0.10 | -0.23% | 43.08 | 44.19 | 513272 | 224063 | 3.48% |
| 2025-08-29 | 42.80 | 43.96 | 1.16 | 2.71% | 42.80 | 44.60 | 699052 | 306859 | 4.74% |
| 2025-08-28 | 41.88 | 42.80 | 0.03 | 0.07% | 41.30 | 42.80 | 584270 | 246349 | 3.96% |
| 2025-08-27 | 44.46 | 42.77 | -1.14 | -2.60% | 42.75 | 44.88 | 676367 | 296412 | 4.58% |
| 2025-08-26 | 43.84 | 43.91 | 0.07 | 0.16% | 43.20 | 44.56 | 527900 | 232259 | 3.58% |
| 2025-08-25 | 43.20 | 43.84 | 0.74 | 1.72% | 43.18 | 44.46 | 698864 | 306335 | 4.74% |
| 2025-08-22 | 42.19 | 43.10 | 0.46 | 1.08% | 42.04 | 43.28 | 471424 | 202128 | 3.19% |
| 2025-08-21 | 42.86 | 42.64 | -0.40 | -0.93% | 42.50 | 43.41 | 393509 | 168789 | 2.67% |
| 2025-08-20 | 42.88 | 43.04 | -0.84 | -1.91% | 42.01 | 43.42 | 699701 | 298441 | 4.74% |
| 2025-08-19 | 43.90 | 43.88 | -0.58 | -1.30% | 43.60 | 44.90 | 553554 | 244026 | 3.75% |
| 2025-08-18 | 44.90 | 44.46 | 0.69 | 1.58% | 44.00 | 45.37 | 698101 | 311270 | 4.73% |
| 2025-08-15 | 43.05 | 43.77 | 0.74 | 1.72% | 43.01 | 43.99 | 537976 | 234784 | 3.65% |
| 2025-08-14 | 44.76 | 43.03 | -1.71 | -3.82% | 42.96 | 45.20 | 787528 | 344954 | 5.34% |
| 2025-08-13 | 44.92 | 44.74 | -1.14 | -2.48% | 44.10 | 45.47 | 994336 | 444258 | 6.74% |
| 2025-08-12 | 44.90 | 45.88 | 0.97 | 2.16% | 43.37 | 47.10 | 1540966 | 691356 | 10.44% |
| 2025-08-11 | 44.85 | 44.91 | 4.08 | 9.99% | 42.88 | 44.91 | 840142 | 372042 | 5.69% |
| 2025-08-08 | 39.48 | 40.83 | 1.29 | 3.26% | 39.11 | 41.34 | 822206 | 331953 | 5.57% |
| 2025-08-07 | 38.51 | 39.54 | 1.38 | 3.62% | 37.60 | 40.03 | 803978 | 312309 | 5.45% |
| 2025-08-06 | 37.90 | 38.16 | 0.09 | 0.24% | 37.71 | 38.17 | 347556 | 131871 | 2.35% |
| 2025-08-05 | 38.10 | 38.07 | -0.02 | -0.05% | 37.79 | 38.30 | 299827 | 113979 | 2.03% |
| 2025-08-04 | 38.25 | 38.09 | -0.16 | -0.42% | 37.58 | 38.35 | 303691 | 115245 | 2.06% |
| 2025-08-01 | 38.28 | 38.25 | 0.02 | 0.05% | 38.00 | 38.75 | 381599 | 146216 | 2.59% |
| 2025-07-31 | 39.36 | 38.23 | -1.65 | -4.14% | 38.00 | 39.58 | 712289 | 275273 | 4.83% |
| 2025-07-30 | 40.83 | 39.88 | -0.52 | -1.29% | 39.43 | 41.14 | 661252 | 266517 | 4.48% |
| 2025-07-29 | 40.04 | 40.40 | -0.34 | -0.83% | 40.04 | 41.23 | 623873 | 252768 | 4.23% |
| 2025-07-28 | 40.81 | 40.74 | -1.15 | -2.75% | 40.04 | 41.84 | 896288 | 366410 | 6.07% |
| 2025-07-25 | 41.05 | 41.89 | 1.60 | 3.97% | 40.91 | 42.94 | 1385851 | 577815 | 9.39% |
| 2025-07-24 | 36.12 | 40.29 | 3.66 | 9.99% | 36.06 | 40.29 | 1167721 | 454082 | 7.91% |
| 2025-07-23 | 37.40 | 36.63 | -0.23 | -0.62% | 36.50 | 38.04 | 770840 | 287001 | 5.22% |
| 2025-07-22 | 35.99 | 36.86 | 0.96 | 2.67% | 35.66 | 37.16 | 674529 | 246317 | 4.57% |
| 2025-07-21 | 36.18 | 35.90 | -0.10 | -0.28% | 35.61 | 36.35 | 444576 | 159589 | 3.01% |
| 2025-07-18 | 34.67 | 36.00 | 1.75 | 5.11% | 34.66 | 36.17 | 817624 | 291099 | 5.54% |
| 2025-07-17 | 33.20 | 34.25 | 1.21 | 3.66% | 32.87 | 34.50 | 550771 | 186581 | 3.73% |
| 2025-07-16 | 33.62 | 33.04 | -0.84 | -2.48% | 32.91 | 33.86 | 337194 | 111977 | 2.28% |
| 2025-07-15 | 34.03 | 33.88 | -0.35 | -1.02% | 33.21 | 34.23 | 480851 | 162120 | 3.26% |
| 2025-07-14 | 34.43 | 34.23 | 0.97 | 2.92% | 34.11 | 35.75 | 608521 | 211781 | 4.12% |
| 2025-07-11 | 33.65 | 33.26 | -0.16 | -0.48% | 33.15 | 34.10 | 412079 | 138629 | 2.79% |
| 2025-07-10 | 33.03 | 33.42 | 0.24 | 0.72% | 32.97 | 33.62 | 228814 | 76270 | 1.55% |
| 2025-07-09 | 33.50 | 33.18 | -0.22 | -0.66% | 33.09 | 33.67 | 258702 | 86211 | 1.75% |
| 2025-07-08 | 32.22 | 33.40 | 1.20 | 3.73% | 32.22 | 33.75 | 458778 | 152105 | 3.11% |
| 2025-07-07 | 32.38 | 32.20 | -0.17 | -0.53% | 32.08 | 32.38 | 130745 | 42077 | 0.89% |
| 2025-07-04 | 33.03 | 32.37 | -0.96 | -2.88% | 32.30 | 33.20 | 305768 | 99532 | 2.07% |
| 2025-07-03 | 32.66 | 33.33 | 0.88 | 2.71% | 32.35 | 33.50 | 457756 | 151068 | 3.10% |
| 2025-07-02 | 31.90 | 32.45 | 0.67 | 2.11% | 31.62 | 32.71 | 336681 | 108490 | 2.28% |
| 2025-07-01 | 31.82 | 31.78 | -0.26 | -0.81% | 31.22 | 31.89 | 215908 | 68083 | 1.46% |
| 2025-06-30 | 32.25 | 32.04 | -0.23 | -0.71% | 31.78 | 32.35 | 267705 | 85587 | 1.81% |
| 2025-06-27 | 31.75 | 32.27 | 0.83 | 2.64% | 31.75 | 33.16 | 533878 | 173942 | 3.62% |
| 2025-06-26 | 31.50 | 31.44 | -0.08 | -0.25% | 31.43 | 32.71 | 385353 | 123018 | 2.61% |
| 2025-06-25 | 31.15 | 31.52 | 0.30 | 0.96% | 31.01 | 31.64 | 309232 | 97017 | 2.10% |
| 2025-06-24 | 30.23 | 31.22 | 0.98 | 3.24% | 30.05 | 31.42 | 400053 | 123489 | 2.71% |
| 2025-06-23 | 29.21 | 30.24 | 0.91 | 3.10% | 29.21 | 30.36 | 252732 | 75838 | 1.71% |
| 2025-06-20 | 29.65 | 29.33 | -0.45 | -1.51% | 29.32 | 30.45 | 179680 | 53597 | 1.22% |
| 2025-06-19 | 29.79 | 29.78 | -0.12 | -0.40% | 29.50 | 30.57 | 226385 | 67920 | 1.53% |
| 2025-06-18 | 30.21 | 29.90 | -0.25 | -0.83% | 29.70 | 30.28 | 121132 | 36217 | 0.82% |
| 2025-06-17 | 30.12 | 30.15 | 0.12 | 0.40% | 30.04 | 30.60 | 154412 | 46801 | 1.05% |
| 2025-06-16 | 30.00 | 30.03 | -0.17 | -0.56% | 29.81 | 30.14 | 127568 | 38221 | 0.86% |
| 2025-06-13 | 30.96 | 30.20 | -0.42 | -1.37% | 30.10 | 30.96 | 175839 | 53434 | 1.19% |
| 2025-06-12 | 30.61 | 30.62 | -0.13 | -0.42% | 30.47 | 30.81 | 134886 | 41283 | 0.91% |
| 2025-06-11 | 30.11 | 30.75 | 0.60 | 1.99% | 30.11 | 31.02 | 240120 | 73873 | 1.63% |
| 2025-06-10 | 30.38 | 30.15 | -0.22 | -0.72% | 29.90 | 30.97 | 164439 | 49903 | 1.11% |
| 2025-06-09 | 30.33 | 30.37 | 0.03 | 0.10% | 30.17 | 30.59 | 140104 | 42583 | 0.95% |