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 | 44.31 | 45.48 | 1.84 | 4.22% | 44.10 | 45.50 | 346761 | 156185 | 17.39% |
| 2025-09-15 | 43.90 | 43.64 | -0.02 | -0.05% | 43.04 | 44.41 | 156205 | 68248 | 7.83% |
| 2025-09-12 | 44.60 | 43.66 | -0.92 | -2.06% | 43.43 | 44.80 | 160469 | 70587 | 8.05% |
| 2025-09-11 | 43.15 | 44.58 | 1.18 | 2.72% | 42.63 | 44.99 | 204094 | 89879 | 10.23% |
| 2025-09-10 | 43.90 | 43.40 | -0.29 | -0.66% | 42.86 | 44.37 | 135741 | 59183 | 6.81% |
| 2025-09-09 | 43.74 | 43.69 | -0.06 | -0.14% | 43.28 | 44.99 | 191181 | 84238 | 9.59% |
| 2025-09-08 | 42.96 | 43.75 | 0.84 | 1.96% | 42.96 | 44.19 | 142435 | 62281 | 7.14% |
| 2025-09-05 | 41.39 | 42.91 | 1.62 | 3.92% | 41.15 | 43.05 | 121848 | 51588 | 6.11% |
| 2025-09-04 | 42.61 | 41.29 | -1.23 | -2.89% | 40.24 | 43.55 | 137669 | 57976 | 6.90% |
| 2025-09-03 | 43.65 | 42.52 | -1.03 | -2.37% | 42.23 | 43.85 | 128303 | 55201 | 6.43% |
| 2025-09-02 | 43.09 | 43.55 | 0.24 | 0.55% | 41.19 | 44.11 | 232206 | 99440 | 11.64% |
| 2025-09-01 | 43.75 | 43.31 | -0.53 | -1.21% | 43.03 | 44.72 | 139196 | 60661 | 6.98% |
| 2025-08-29 | 43.58 | 43.84 | 0.24 | 0.55% | 43.01 | 45.09 | 187369 | 82418 | 9.40% |
| 2025-08-28 | 43.51 | 43.60 | 0.02 | 0.05% | 42.00 | 44.14 | 202529 | 87540 | 10.16% |
| 2025-08-27 | 44.00 | 43.58 | -1.87 | -4.11% | 43.40 | 45.46 | 227016 | 100891 | 11.38% |
| 2025-08-26 | 46.80 | 45.45 | -1.35 | -2.88% | 45.26 | 46.80 | 189041 | 86648 | 9.48% |
| 2025-08-25 | 46.00 | 46.80 | 0.83 | 1.81% | 45.98 | 48.05 | 240933 | 113578 | 12.08% |
| 2025-08-22 | 46.03 | 45.97 | -0.27 | -0.58% | 45.80 | 46.60 | 183192 | 84407 | 9.19% |
| 2025-08-21 | 48.20 | 46.24 | -2.30 | -4.74% | 46.10 | 49.15 | 256003 | 120515 | 12.84% |
| 2025-08-20 | 46.93 | 48.54 | 1.37 | 2.90% | 46.75 | 49.28 | 277098 | 132999 | 13.90% |
| 2025-08-19 | 48.09 | 47.17 | -0.93 | -1.93% | 46.23 | 48.80 | 292087 | 138009 | 14.65% |
| 2025-08-18 | 49.08 | 48.10 | 1.00 | 2.12% | 47.38 | 49.82 | 303129 | 146237 | 15.20% |
| 2025-08-15 | 45.60 | 47.10 | 1.30 | 2.84% | 45.19 | 48.00 | 311223 | 145055 | 15.61% |
| 2025-08-14 | 44.89 | 45.80 | 1.15 | 2.58% | 44.01 | 46.28 | 420914 | 190749 | 21.11% |
| 2025-08-13 | 41.46 | 44.65 | 2.96 | 7.10% | 40.89 | 45.86 | 534275 | 234579 | 26.79% |
| 2025-08-12 | 42.40 | 41.69 | -1.20 | -2.80% | 41.42 | 43.23 | 234187 | 98298 | 11.74% |
| 2025-08-11 | 43.50 | 42.89 | -0.04 | -0.09% | 42.53 | 43.98 | 244894 | 105487 | 12.28% |
| 2025-08-08 | 42.50 | 42.93 | -0.46 | -1.06% | 42.30 | 44.20 | 276832 | 119566 | 13.88% |
| 2025-08-07 | 42.25 | 43.39 | 1.15 | 2.72% | 41.21 | 44.50 | 365298 | 155995 | 18.32% |
| 2025-08-06 | 41.69 | 42.24 | 0.36 | 0.86% | 41.02 | 42.93 | 300397 | 126510 | 15.06% |
| 2025-08-05 | 40.36 | 41.88 | 1.52 | 3.77% | 40.20 | 41.90 | 352962 | 145484 | 17.70% |
| 2025-08-04 | 39.61 | 40.36 | 0.21 | 0.52% | 39.02 | 40.36 | 201483 | 80415 | 10.10% |
| 2025-08-01 | 40.99 | 40.15 | -0.89 | -2.17% | 39.93 | 40.99 | 233937 | 94338 | 11.73% |
| 2025-07-31 | 39.04 | 41.04 | 2.04 | 5.23% | 39.04 | 42.01 | 438788 | 178934 | 22.00% |
| 2025-07-30 | 40.28 | 39.00 | -0.89 | -2.23% | 39.00 | 40.97 | 381734 | 151769 | 19.14% |
| 2025-07-29 | 36.25 | 39.89 | 3.63 | 10.01% | 36.25 | 39.89 | 554005 | 216245 | 27.78% |
| 2025-07-28 | 37.03 | 36.26 | -0.49 | -1.33% | 36.13 | 37.06 | 120227 | 43862 | 6.03% |
| 2025-07-25 | 36.61 | 36.75 | 0.15 | 0.41% | 35.91 | 36.90 | 140748 | 51071 | 7.06% |
| 2025-07-24 | 35.30 | 36.60 | 1.36 | 3.86% | 35.20 | 37.50 | 235951 | 86588 | 11.83% |
| 2025-07-23 | 35.75 | 35.24 | -0.69 | -1.92% | 35.15 | 35.77 | 97252 | 34465 | 4.88% |
| 2025-07-22 | 36.50 | 35.93 | -0.51 | -1.40% | 35.70 | 36.50 | 139655 | 50177 | 7.00% |
| 2025-07-21 | 36.06 | 36.44 | 0.69 | 1.93% | 35.76 | 36.93 | 183805 | 67017 | 9.22% |
| 2025-07-18 | 36.64 | 35.75 | -0.68 | -1.87% | 35.55 | 36.75 | 130393 | 46774 | 6.54% |
| 2025-07-17 | 34.94 | 36.43 | 1.40 | 4.00% | 34.57 | 36.60 | 221083 | 79509 | 11.09% |
| 2025-07-16 | 35.70 | 35.03 | -0.82 | -2.29% | 34.81 | 36.85 | 226777 | 81014 | 11.37% |
| 2025-07-15 | 35.95 | 35.85 | -0.03 | -0.08% | 35.16 | 35.99 | 87500 | 31152 | 4.39% |
| 2025-07-14 | 35.45 | 35.88 | 0.41 | 1.16% | 35.38 | 36.39 | 103720 | 37308 | 5.20% |
| 2025-07-11 | 35.30 | 35.47 | 0.17 | 0.48% | 34.86 | 35.80 | 70246 | 24840 | 3.52% |
| 2025-07-10 | 35.46 | 35.30 | -0.36 | -1.01% | 34.75 | 35.56 | 80982 | 28400 | 4.06% |
| 2025-07-09 | 35.58 | 35.66 | 0.21 | 0.59% | 35.41 | 36.60 | 109105 | 39244 | 5.47% |
| 2025-07-08 | 33.99 | 35.45 | 1.30 | 3.81% | 33.91 | 35.69 | 139308 | 48786 | 6.99% |
| 2025-07-07 | 35.00 | 34.15 | -3.10 | -8.32% | 33.60 | 35.10 | 205838 | 70236 | 10.32% |
| 2025-07-04 | 37.60 | 37.25 | -0.45 | -1.19% | 36.85 | 38.30 | 98480 | 36816 | 4.94% |
| 2025-07-03 | 37.73 | 37.70 | -0.12 | -0.32% | 37.20 | 38.07 | 57432 | 21601 | 2.88% |
| 2025-07-02 | 38.21 | 37.82 | -0.65 | -1.69% | 37.52 | 38.36 | 64295 | 24336 | 3.22% |
| 2025-07-01 | 39.27 | 38.47 | -0.75 | -1.91% | 38.20 | 39.27 | 78623 | 30313 | 3.94% |
| 2025-06-30 | 39.06 | 39.22 | 0.33 | 0.85% | 38.85 | 39.74 | 86884 | 34130 | 4.36% |
| 2025-06-27 | 39.96 | 38.89 | -0.24 | -0.61% | 38.56 | 39.96 | 94995 | 37148 | 4.76% |
| 2025-06-26 | 39.35 | 39.13 | -0.26 | -0.66% | 39.05 | 40.56 | 110154 | 43733 | 5.52% |
| 2025-06-25 | 38.50 | 39.39 | 0.67 | 1.73% | 38.41 | 40.03 | 119567 | 47015 | 6.00% |
| 2025-06-24 | 37.26 | 38.72 | 1.92 | 5.22% | 37.18 | 39.00 | 129610 | 49695 | 6.50% |
| 2025-06-23 | 36.28 | 36.80 | -0.13 | -0.35% | 36.08 | 37.10 | 71567 | 26270 | 3.59% |
| 2025-06-20 | 38.62 | 36.93 | -1.99 | -5.11% | 36.93 | 38.90 | 98489 | 36940 | 4.94% |
| 2025-06-19 | 38.50 | 38.92 | 0.23 | 0.59% | 38.40 | 39.68 | 110214 | 43084 | 5.53% |
| 2025-06-18 | 38.10 | 38.69 | 0.33 | 0.86% | 37.80 | 38.85 | 69834 | 26750 | 3.50% |
| 2025-06-17 | 38.42 | 38.36 | -0.05 | -0.13% | 38.10 | 39.00 | 65477 | 25172 | 3.28% |
| 2025-06-16 | 38.10 | 38.41 | -0.10 | -0.26% | 38.10 | 38.68 | 58447 | 22448 | 2.93% |
| 2025-06-13 | 39.37 | 38.51 | -1.47 | -3.68% | 38.18 | 39.88 | 101633 | 39437 | 5.10% |
| 2025-06-12 | 40.13 | 39.98 | -0.79 | -1.94% | 39.71 | 40.70 | 86508 | 34660 | 4.34% |
| 2025-06-11 | 41.84 | 40.77 | -0.28 | -0.68% | 40.37 | 41.90 | 114946 | 47318 | 5.76% |
| 2025-06-10 | 41.78 | 41.05 | -0.73 | -1.75% | 39.87 | 41.99 | 133054 | 54228 | 6.67% |
| 2025-06-09 | 41.55 | 41.78 | 0.09 | 0.22% | 41.45 | 43.00 | 120463 | 50755 | 6.04% |