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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 39.18 | 39.39 | 0.12 | 0.31% | 39.08 | 40.58 | 67917 | 27049 | 0.99% |
| 2025-09-12 | 39.18 | 39.27 | 0.11 | 0.28% | 38.74 | 39.85 | 58548 | 23025 | 0.85% |
| 2025-09-11 | 38.00 | 39.16 | 0.20 | 0.51% | 36.50 | 39.29 | 67144 | 25926 | 0.98% |
| 2025-09-10 | 38.35 | 38.96 | 0.58 | 1.51% | 38.05 | 39.40 | 60115 | 23451 | 0.88% |
| 2025-09-09 | 39.60 | 38.38 | -1.22 | -3.08% | 37.81 | 40.16 | 79992 | 31076 | 1.16% |
| 2025-09-08 | 40.12 | 39.60 | -0.48 | -1.20% | 38.81 | 40.48 | 60468 | 23911 | 0.88% |
| 2025-09-05 | 39.31 | 40.08 | 0.73 | 1.86% | 38.66 | 40.26 | 64507 | 25407 | 0.94% |
| 2025-09-04 | 41.21 | 39.35 | -1.86 | -4.51% | 38.76 | 41.65 | 94188 | 37345 | 1.37% |
| 2025-09-03 | 41.86 | 41.21 | -0.29 | -0.70% | 40.71 | 42.55 | 52668 | 21845 | 0.77% |
| 2025-09-02 | 41.87 | 41.50 | -0.36 | -0.86% | 41.10 | 42.67 | 84957 | 35565 | 1.24% |
| 2025-09-01 | 40.03 | 41.86 | 1.60 | 3.97% | 39.60 | 42.55 | 120944 | 50396 | 1.76% |
| 2025-08-29 | 39.18 | 40.26 | 0.90 | 2.29% | 39.02 | 40.80 | 97166 | 38931 | 1.41% |
| 2025-08-28 | 40.50 | 39.36 | -1.37 | -3.36% | 37.55 | 40.90 | 173771 | 67614 | 2.53% |
| 2025-08-27 | 42.08 | 40.73 | -1.47 | -3.48% | 40.70 | 42.65 | 78461 | 32688 | 1.14% |
| 2025-08-26 | 42.54 | 42.20 | -0.47 | -1.10% | 42.10 | 43.10 | 68289 | 28941 | 0.99% |
| 2025-08-25 | 42.28 | 42.67 | 0.41 | 0.97% | 41.70 | 43.23 | 109754 | 46522 | 1.60% |
| 2025-08-22 | 43.43 | 42.26 | -1.48 | -3.38% | 42.00 | 43.88 | 113282 | 48061 | 1.65% |
| 2025-08-21 | 43.26 | 43.74 | 0.47 | 1.09% | 42.73 | 44.40 | 72981 | 31759 | 1.06% |
| 2025-08-20 | 43.13 | 43.27 | -0.02 | -0.05% | 42.00 | 44.58 | 76996 | 33282 | 1.12% |
| 2025-08-19 | 44.01 | 43.29 | -1.11 | -2.50% | 43.23 | 44.94 | 70875 | 31131 | 1.03% |
| 2025-08-18 | 45.97 | 44.40 | -1.60 | -3.48% | 43.04 | 46.20 | 111983 | 49523 | 1.63% |
| 2025-08-15 | 46.13 | 46.00 | -0.13 | -0.28% | 45.03 | 46.73 | 77713 | 35568 | 1.13% |
| 2025-08-14 | 44.49 | 46.13 | 1.64 | 3.69% | 44.00 | 47.37 | 102046 | 46655 | 1.49% |
| 2025-08-13 | 42.28 | 44.49 | 2.31 | 5.48% | 42.04 | 45.13 | 101837 | 44712 | 1.48% |
| 2025-08-12 | 42.37 | 42.18 | -0.37 | -0.87% | 41.53 | 42.50 | 66239 | 27818 | 0.96% |
| 2025-08-11 | 42.00 | 42.55 | 0.27 | 0.64% | 41.51 | 43.12 | 74398 | 31588 | 1.08% |
| 2025-08-08 | 41.66 | 42.28 | 0.02 | 0.05% | 40.98 | 42.49 | 86730 | 36259 | 1.26% |
| 2025-08-07 | 44.50 | 42.26 | -3.18 | -7.00% | 42.00 | 45.98 | 141268 | 61485 | 2.06% |
| 2025-08-06 | 42.26 | 45.44 | 3.38 | 8.04% | 42.00 | 46.27 | 161031 | 72241 | 2.35% |
| 2025-08-05 | 41.25 | 42.06 | 0.62 | 1.50% | 40.71 | 42.88 | 101397 | 42379 | 1.48% |
| 2025-08-04 | 41.27 | 41.44 | 0.12 | 0.29% | 39.60 | 41.66 | 96278 | 39227 | 1.40% |
| 2025-08-01 | 40.90 | 41.32 | 0.34 | 0.83% | 40.44 | 42.20 | 94210 | 38806 | 1.37% |
| 2025-07-31 | 41.50 | 40.98 | -0.10 | -0.24% | 40.38 | 42.86 | 158025 | 66229 | 2.30% |
| 2025-07-30 | 41.24 | 41.08 | -0.61 | -1.46% | 40.32 | 42.12 | 96728 | 39856 | 1.41% |
| 2025-07-29 | 40.22 | 41.69 | 1.25 | 3.09% | 39.40 | 42.53 | 143769 | 59666 | 2.09% |
| 2025-07-28 | 40.35 | 40.44 | 0.14 | 0.35% | 39.94 | 40.82 | 93719 | 37776 | 1.36% |
| 2025-07-25 | 40.80 | 40.30 | -0.59 | -1.44% | 39.84 | 41.53 | 105944 | 43106 | 1.54% |
| 2025-07-24 | 41.40 | 40.89 | 0.08 | 0.20% | 40.02 | 41.62 | 125022 | 50856 | 1.82% |
| 2025-07-23 | 41.69 | 40.81 | -1.99 | -4.65% | 40.51 | 44.49 | 190418 | 79910 | 2.77% |
| 2025-07-22 | 39.00 | 42.80 | 3.10 | 7.81% | 38.40 | 43.67 | 201174 | 84895 | 2.93% |
| 2025-07-21 | 36.90 | 39.70 | 2.39 | 6.41% | 35.70 | 39.80 | 129218 | 48835 | 1.88% |
| 2025-07-18 | 34.71 | 37.31 | 2.56 | 7.37% | 34.07 | 37.66 | 163046 | 58407 | 2.37% |
| 2025-07-17 | 32.19 | 34.75 | 2.51 | 7.79% | 32.07 | 35.46 | 143920 | 49021 | 2.10% |
| 2025-07-16 | 31.73 | 32.24 | 0.52 | 1.64% | 31.60 | 32.58 | 73295 | 23617 | 1.07% |
| 2025-07-15 | 31.64 | 31.72 | 0.02 | 0.06% | 31.20 | 32.02 | 71435 | 22629 | 1.04% |
| 2025-07-14 | 30.17 | 31.70 | 1.20 | 3.93% | 30.15 | 31.80 | 114173 | 35709 | 1.66% |
| 2025-07-11 | 29.15 | 30.50 | 1.41 | 4.85% | 28.96 | 30.70 | 132462 | 39890 | 1.93% |
| 2025-07-10 | 28.82 | 29.09 | 0.23 | 0.80% | 28.80 | 29.66 | 56363 | 16505 | 0.82% |
| 2025-07-09 | 29.28 | 28.86 | -0.62 | -2.10% | 28.72 | 29.63 | 72822 | 21199 | 1.06% |
| 2025-07-08 | 29.57 | 29.48 | -0.07 | -0.24% | 29.02 | 30.14 | 72201 | 21251 | 1.05% |
| 2025-07-07 | 29.99 | 29.55 | -0.61 | -2.02% | 29.52 | 31.25 | 92095 | 27840 | 1.34% |
| 2025-07-04 | 29.00 | 30.16 | 0.96 | 3.29% | 29.00 | 30.30 | 106594 | 31929 | 1.55% |
| 2025-07-03 | 28.67 | 29.20 | 0.37 | 1.28% | 28.60 | 29.98 | 75702 | 22220 | 1.10% |
| 2025-07-02 | 30.19 | 28.83 | -1.53 | -5.04% | 28.56 | 30.19 | 92911 | 27073 | 1.35% |
| 2025-07-01 | 29.00 | 30.36 | 1.39 | 4.80% | 28.81 | 30.47 | 101605 | 30188 | 1.48% |
| 2025-06-30 | 28.70 | 28.97 | 0.31 | 1.08% | 28.45 | 29.06 | 51780 | 14902 | 0.75% |
| 2025-06-27 | 28.21 | 28.66 | 0.38 | 1.34% | 28.14 | 29.41 | 76032 | 21930 | 1.11% |
| 2025-06-26 | 28.14 | 28.28 | -0.18 | -0.63% | 27.60 | 28.48 | 58240 | 16369 | 0.85% |
| 2025-06-25 | 28.75 | 28.46 | -0.29 | -1.01% | 27.88 | 28.75 | 77704 | 21986 | 1.13% |
| 2025-06-24 | 28.05 | 28.75 | 0.90 | 3.23% | 27.86 | 29.00 | 101331 | 28967 | 1.48% |
| 2025-06-23 | 27.55 | 27.85 | 0.06 | 0.22% | 27.21 | 28.07 | 90909 | 25196 | 1.32% |
| 2025-06-20 | 27.01 | 27.79 | 0.68 | 2.51% | 26.81 | 28.03 | 115842 | 31800 | 1.69% |
| 2025-06-19 | 27.80 | 27.11 | -0.78 | -2.80% | 26.90 | 28.19 | 85304 | 23395 | 1.24% |
| 2025-06-18 | 27.94 | 27.89 | -0.16 | -0.57% | 27.30 | 28.11 | 104166 | 28888 | 1.52% |
| 2025-06-17 | 30.33 | 28.05 | -2.24 | -7.40% | 28.00 | 30.54 | 221885 | 63753 | 3.23% |
| 2025-06-16 | 30.95 | 30.29 | -1.05 | -3.35% | 30.10 | 31.17 | 135346 | 41218 | 1.97% |
| 2025-06-13 | 31.43 | 31.34 | -0.11 | -0.35% | 30.00 | 31.66 | 215208 | 66006 | 3.13% |
| 2025-06-12 | 31.21 | 31.45 | 0.18 | 0.58% | 31.02 | 31.84 | 134240 | 42142 | 1.95% |
| 2025-06-11 | 32.00 | 31.27 | -1.03 | -3.19% | 30.91 | 32.29 | 127230 | 39900 | 1.85% |
| 2025-06-10 | 32.01 | 32.30 | 0.30 | 0.94% | 31.26 | 32.66 | 141769 | 45412 | 2.06% |
| 2025-06-09 | 30.28 | 32.00 | 1.72 | 5.68% | 29.97 | 32.96 | 182603 | 58205 | 2.66% |