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 | 42.50 | 41.04 | 0.16 | 0.39% | 40.88 | 43.03 | 172669 | 72108 | 7.30% |
| 2025-09-12 | 40.50 | 40.88 | 0.38 | 0.94% | 39.90 | 41.73 | 181387 | 74518 | 7.67% |
| 2025-09-11 | 39.02 | 40.50 | 1.33 | 3.40% | 38.75 | 40.91 | 163954 | 65703 | 6.93% |
| 2025-09-10 | 39.13 | 39.17 | 0.26 | 0.67% | 39.05 | 39.65 | 84141 | 33103 | 3.56% |
| 2025-09-09 | 39.94 | 38.91 | -1.10 | -2.75% | 38.71 | 39.94 | 97274 | 38143 | 4.11% |
| 2025-09-08 | 40.00 | 40.01 | 0.02 | 0.05% | 39.33 | 40.26 | 114921 | 45795 | 4.86% |
| 2025-09-05 | 39.00 | 39.99 | 1.19 | 3.07% | 38.50 | 40.01 | 134501 | 53036 | 5.69% |
| 2025-09-04 | 40.67 | 38.80 | -2.20 | -5.37% | 38.01 | 41.30 | 198282 | 78604 | 8.38% |
| 2025-09-03 | 41.39 | 41.00 | -0.14 | -0.34% | 39.12 | 42.33 | 161345 | 67095 | 6.82% |
| 2025-09-02 | 43.47 | 41.14 | -2.08 | -4.81% | 40.86 | 43.47 | 203199 | 84783 | 8.59% |
| 2025-09-01 | 43.45 | 43.22 | 0.24 | 0.56% | 43.08 | 44.25 | 164089 | 71361 | 6.94% |
| 2025-08-29 | 45.65 | 42.98 | -3.03 | -6.59% | 42.98 | 45.67 | 313391 | 138135 | 13.25% |
| 2025-08-28 | 45.60 | 46.01 | 0.35 | 0.77% | 44.56 | 46.47 | 280440 | 128058 | 11.86% |
| 2025-08-27 | 46.88 | 45.66 | -1.26 | -2.69% | 45.46 | 48.47 | 353517 | 167130 | 14.95% |
| 2025-08-26 | 47.00 | 46.92 | -1.16 | -2.41% | 46.61 | 47.88 | 305912 | 143878 | 12.93% |
| 2025-08-25 | 47.13 | 48.08 | 1.15 | 2.45% | 46.30 | 50.62 | 470193 | 226372 | 19.88% |
| 2025-08-22 | 46.58 | 46.93 | 0.88 | 1.91% | 46.50 | 48.20 | 366474 | 173352 | 15.49% |
| 2025-08-21 | 47.44 | 46.05 | -1.69 | -3.54% | 46.00 | 48.61 | 292036 | 138545 | 12.35% |
| 2025-08-20 | 46.40 | 47.74 | 0.35 | 0.74% | 45.60 | 48.45 | 364946 | 170481 | 15.43% |
| 2025-08-19 | 46.29 | 47.39 | 0.57 | 1.22% | 45.90 | 48.99 | 462059 | 219458 | 19.53% |
| 2025-08-18 | 45.92 | 46.82 | 1.02 | 2.23% | 45.51 | 47.38 | 397431 | 184959 | 16.80% |
| 2025-08-15 | 44.08 | 45.80 | 1.59 | 3.60% | 43.70 | 46.30 | 368911 | 165922 | 15.60% |
| 2025-08-14 | 45.80 | 44.21 | -1.58 | -3.45% | 44.20 | 48.00 | 455599 | 209298 | 19.26% |
| 2025-08-13 | 44.38 | 45.79 | 0.81 | 1.80% | 44.30 | 46.20 | 445716 | 201302 | 18.84% |
| 2025-08-12 | 43.15 | 44.98 | 2.02 | 4.70% | 42.58 | 45.95 | 472220 | 209031 | 19.96% |
| 2025-08-11 | 42.69 | 42.96 | -0.02 | -0.05% | 42.63 | 43.32 | 213354 | 91778 | 9.02% |
| 2025-08-08 | 44.10 | 42.98 | -2.32 | -5.12% | 42.98 | 44.75 | 372824 | 162920 | 15.76% |
| 2025-08-07 | 43.29 | 45.30 | 2.21 | 5.13% | 42.59 | 49.00 | 646660 | 290913 | 27.34% |
| 2025-08-06 | 41.45 | 43.09 | 1.77 | 4.28% | 40.89 | 43.41 | 332637 | 140859 | 14.06% |
| 2025-08-05 | 41.70 | 41.32 | -0.30 | -0.72% | 41.20 | 41.81 | 151558 | 62869 | 6.41% |
| 2025-08-04 | 41.60 | 41.62 | -0.60 | -1.42% | 41.22 | 42.16 | 167772 | 69684 | 7.09% |
| 2025-08-01 | 41.93 | 42.22 | -0.03 | -0.07% | 41.42 | 42.68 | 177799 | 74962 | 7.52% |
| 2025-07-31 | 41.99 | 42.25 | 0.11 | 0.26% | 41.80 | 43.05 | 236803 | 100179 | 10.01% |
| 2025-07-30 | 43.00 | 42.14 | -1.44 | -3.30% | 42.01 | 43.79 | 278775 | 119404 | 11.79% |
| 2025-07-29 | 43.35 | 43.58 | -0.12 | -0.27% | 43.08 | 45.58 | 408682 | 181194 | 17.28% |
| 2025-07-28 | 43.32 | 43.70 | 0.00 | 0.00% | 42.88 | 44.11 | 319556 | 138917 | 13.51% |
| 2025-07-25 | 42.30 | 43.70 | 1.63 | 3.87% | 41.65 | 44.00 | 431403 | 184789 | 18.24% |
| 2025-07-24 | 40.50 | 42.07 | 1.45 | 3.57% | 40.39 | 42.66 | 307512 | 128818 | 13.00% |
| 2025-07-23 | 40.30 | 40.62 | -0.52 | -1.26% | 40.30 | 41.59 | 213833 | 87465 | 9.04% |
| 2025-07-22 | 41.70 | 41.14 | -0.91 | -2.16% | 41.01 | 43.00 | 298181 | 125180 | 12.61% |
| 2025-07-21 | 42.75 | 42.05 | -1.32 | -3.04% | 42.02 | 43.46 | 288101 | 123287 | 12.18% |
| 2025-07-18 | 42.28 | 43.37 | 0.62 | 1.45% | 41.58 | 43.62 | 372773 | 158445 | 15.76% |
| 2025-07-17 | 40.50 | 42.75 | 1.73 | 4.22% | 39.51 | 43.00 | 399323 | 165378 | 16.88% |
| 2025-07-16 | 41.21 | 41.02 | -1.20 | -2.84% | 41.00 | 42.64 | 300583 | 125108 | 12.71% |
| 2025-07-15 | 41.51 | 42.22 | 0.40 | 0.96% | 41.38 | 43.99 | 441481 | 188717 | 18.66% |
| 2025-07-14 | 41.40 | 41.82 | 0.02 | 0.05% | 40.71 | 42.35 | 333802 | 138975 | 14.11% |
| 2025-07-11 | 39.44 | 41.80 | 2.33 | 5.90% | 38.90 | 42.57 | 512792 | 210583 | 21.68% |
| 2025-07-10 | 39.98 | 39.47 | -0.54 | -1.35% | 39.30 | 40.25 | 249283 | 98958 | 10.54% |
| 2025-07-09 | 40.27 | 40.01 | -0.50 | -1.23% | 39.89 | 41.75 | 368882 | 150123 | 15.60% |
| 2025-07-08 | 40.70 | 40.51 | 0.09 | 0.22% | 40.20 | 40.99 | 279451 | 113253 | 11.81% |
| 2025-07-07 | 41.00 | 40.42 | -0.31 | -0.76% | 40.05 | 41.17 | 245255 | 99213 | 10.37% |
| 2025-07-04 | 41.41 | 40.73 | -1.07 | -2.56% | 40.02 | 42.41 | 424798 | 173603 | 17.96% |
| 2025-07-03 | 42.25 | 41.80 | -0.60 | -1.42% | 41.42 | 42.79 | 411309 | 172336 | 17.39% |
| 2025-07-02 | 43.90 | 42.40 | -3.50 | -7.63% | 41.98 | 45.89 | 629041 | 275024 | 26.59% |
| 2025-07-01 | 44.46 | 45.90 | 1.65 | 3.73% | 44.40 | 51.73 | 851079 | 403366 | 35.98% |
| 2025-06-30 | 45.00 | 44.25 | 0.92 | 2.12% | 43.01 | 45.96 | 602051 | 266766 | 25.45% |
| 2025-06-27 | 43.66 | 43.33 | 0.43 | 1.00% | 41.91 | 45.30 | 705960 | 307115 | 29.85% |
| 2025-06-26 | 43.00 | 42.90 | 1.02 | 2.44% | 41.55 | 47.88 | 922072 | 403967 | 38.98% |
| 2025-06-25 | 35.02 | 41.88 | 6.98 | 20.00% | 35.02 | 41.88 | 657859 | 251658 | 27.81% |
| 2025-06-24 | 34.68 | 34.90 | -0.28 | -0.80% | 34.38 | 35.69 | 342943 | 120069 | 14.50% |
| 2025-06-23 | 33.59 | 35.18 | 1.58 | 4.70% | 32.04 | 36.10 | 444332 | 154733 | 18.79% |
| 2025-06-20 | 35.36 | 33.60 | 1.80 | 5.66% | 33.58 | 37.50 | 546245 | 194004 | 23.09% |
| 2025-06-12 | 31.11 | 31.80 | 0.54 | 1.73% | 30.89 | 32.40 | 164474 | 52387 | 6.95% |
| 2025-06-11 | 30.99 | 31.26 | 0.23 | 0.74% | 30.81 | 31.83 | 97930 | 30698 | 4.14% |
| 2025-06-10 | 31.84 | 31.03 | -0.67 | -2.11% | 30.50 | 31.89 | 126863 | 39506 | 5.36% |
| 2025-06-09 | 30.99 | 31.70 | 0.79 | 2.56% | 30.99 | 31.77 | 143010 | 45071 | 6.05% |