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 | 40.10 | 40.95 | 0.45 | 1.11% | 39.70 | 41.14 | 282451 | 114321 | 5.33% |
| 2025-09-15 | 40.89 | 40.50 | -0.40 | -0.98% | 40.47 | 41.60 | 302975 | 124000 | 5.72% |
| 2025-09-12 | 42.49 | 40.90 | -0.70 | -1.68% | 40.80 | 42.54 | 489122 | 203357 | 9.23% |
| 2025-09-11 | 40.00 | 41.60 | 1.17 | 2.89% | 39.44 | 41.78 | 471178 | 192986 | 8.89% |
| 2025-09-10 | 41.19 | 40.43 | -0.75 | -1.82% | 40.41 | 41.60 | 313833 | 128374 | 5.92% |
| 2025-09-09 | 41.00 | 41.18 | 0.31 | 0.76% | 40.25 | 41.99 | 414140 | 170603 | 7.82% |
| 2025-09-08 | 41.00 | 40.87 | -0.33 | -0.80% | 40.62 | 41.72 | 355413 | 145923 | 6.71% |
| 2025-09-05 | 40.00 | 41.20 | 1.33 | 3.34% | 39.00 | 41.58 | 389514 | 157352 | 7.35% |
| 2025-09-04 | 40.95 | 39.87 | -1.00 | -2.45% | 39.16 | 41.50 | 449686 | 182533 | 8.49% |
| 2025-09-03 | 42.70 | 40.87 | -1.99 | -4.64% | 40.57 | 42.83 | 544441 | 226223 | 10.28% |
| 2025-09-02 | 46.86 | 42.86 | -4.97 | -10.39% | 42.83 | 46.96 | 932151 | 413868 | 17.59% |
| 2025-09-01 | 47.15 | 47.83 | 1.97 | 4.30% | 46.80 | 48.51 | 898915 | 428896 | 16.97% |
| 2025-08-29 | 46.04 | 45.86 | 0.59 | 1.30% | 45.20 | 46.65 | 648338 | 298062 | 12.24% |
| 2025-08-28 | 43.96 | 45.27 | 0.69 | 1.55% | 43.33 | 45.43 | 672761 | 299167 | 12.70% |
| 2025-08-27 | 46.65 | 44.58 | -2.62 | -5.55% | 44.50 | 47.19 | 843859 | 387176 | 15.93% |
| 2025-08-26 | 49.67 | 47.20 | -3.30 | -6.53% | 47.00 | 49.96 | 964941 | 467068 | 18.21% |
| 2025-08-25 | 47.87 | 50.50 | 2.10 | 4.34% | 47.86 | 52.44 | 1264066 | 636759 | 23.86% |
| 2025-08-22 | 46.84 | 48.40 | 0.70 | 1.47% | 45.92 | 49.50 | 1140462 | 543483 | 21.53% |
| 2025-08-21 | 50.00 | 47.70 | 2.08 | 4.56% | 47.01 | 52.53 | 1546369 | 772666 | 29.19% |
| 2025-08-20 | 45.00 | 45.62 | -0.54 | -1.17% | 44.26 | 46.77 | 753443 | 341699 | 14.22% |
| 2025-08-19 | 46.03 | 46.16 | -0.76 | -1.62% | 45.88 | 48.08 | 1052565 | 493277 | 19.87% |
| 2025-08-18 | 45.90 | 46.92 | 0.30 | 0.64% | 43.69 | 48.84 | 1365560 | 630829 | 25.78% |
| 2025-08-15 | 46.30 | 46.62 | 0.92 | 2.01% | 44.72 | 49.49 | 1714374 | 798150 | 32.36% |
| 2025-08-14 | 40.99 | 45.70 | 6.06 | 15.29% | 40.92 | 47.08 | 1715184 | 765732 | 32.37% |
| 2025-08-13 | 39.40 | 39.64 | -1.28 | -3.13% | 39.00 | 40.14 | 924746 | 365464 | 17.45% |
| 2025-08-12 | 38.33 | 40.92 | 2.56 | 6.67% | 37.91 | 41.00 | 1002616 | 396565 | 18.92% |
| 2025-08-11 | 37.60 | 38.36 | 0.20 | 0.52% | 37.17 | 39.17 | 631537 | 242402 | 11.92% |
| 2025-08-08 | 37.69 | 38.16 | 0.41 | 1.09% | 37.40 | 39.33 | 734906 | 283033 | 13.87% |
| 2025-08-07 | 37.99 | 37.75 | -0.27 | -0.71% | 37.49 | 38.36 | 422287 | 159531 | 7.97% |
| 2025-08-06 | 37.82 | 38.02 | -0.17 | -0.45% | 37.64 | 38.83 | 512048 | 195963 | 9.67% |
| 2025-08-05 | 38.10 | 38.19 | 0.53 | 1.41% | 37.50 | 38.61 | 479908 | 182716 | 9.06% |
| 2025-08-04 | 37.51 | 37.66 | -0.28 | -0.74% | 37.13 | 37.74 | 386486 | 144788 | 7.30% |
| 2025-08-01 | 39.21 | 37.94 | -2.06 | -5.15% | 37.43 | 39.40 | 663167 | 253534 | 12.52% |
| 2025-07-31 | 40.05 | 40.00 | -0.88 | -2.15% | 40.00 | 41.55 | 499522 | 202529 | 9.43% |
| 2025-07-30 | 43.21 | 40.88 | -3.53 | -7.95% | 40.50 | 43.44 | 878382 | 367358 | 16.58% |
| 2025-07-29 | 42.50 | 44.41 | 1.44 | 3.35% | 41.19 | 44.76 | 1032281 | 443689 | 19.48% |
| 2025-07-28 | 40.51 | 42.97 | 2.50 | 6.18% | 40.51 | 43.17 | 901769 | 380238 | 17.02% |
| 2025-07-25 | 41.62 | 40.47 | -1.19 | -2.86% | 40.42 | 42.16 | 545777 | 223517 | 10.30% |
| 2025-07-24 | 40.60 | 41.66 | 0.92 | 2.26% | 40.03 | 41.88 | 654581 | 269708 | 12.36% |
| 2025-07-23 | 40.62 | 40.74 | -0.68 | -1.64% | 39.39 | 41.36 | 634138 | 256633 | 11.97% |
| 2025-07-22 | 40.52 | 41.42 | 0.37 | 0.90% | 40.52 | 41.65 | 669980 | 275785 | 12.65% |
| 2025-07-21 | 43.19 | 41.05 | -3.55 | -7.96% | 40.83 | 44.10 | 1128337 | 474711 | 21.30% |
| 2025-07-18 | 43.35 | 44.60 | 1.28 | 2.95% | 42.69 | 45.37 | 1001739 | 441433 | 18.91% |
| 2025-07-17 | 44.00 | 43.32 | 0.59 | 1.38% | 42.93 | 45.22 | 976643 | 430413 | 18.43% |
| 2025-07-16 | 42.89 | 42.73 | 0.18 | 0.42% | 41.30 | 42.96 | 674719 | 285495 | 12.74% |
| 2025-07-15 | 44.24 | 42.55 | -0.99 | -2.27% | 41.89 | 44.55 | 945628 | 407199 | 17.85% |
| 2025-07-14 | 44.16 | 43.54 | -1.55 | -3.44% | 42.51 | 45.54 | 881014 | 384267 | 16.63% |
| 2025-07-11 | 45.52 | 45.09 | 0.95 | 2.15% | 44.30 | 46.66 | 1240324 | 564120 | 23.41% |
| 2025-07-10 | 48.09 | 44.14 | -4.08 | -8.46% | 43.13 | 52.00 | 1495090 | 719258 | 28.22% |
| 2025-07-09 | 48.99 | 48.22 | -0.98 | -1.99% | 47.30 | 49.24 | 788237 | 380986 | 14.88% |
| 2025-07-08 | 47.80 | 49.20 | 0.52 | 1.07% | 47.30 | 49.72 | 927755 | 450448 | 17.51% |
| 2025-07-07 | 47.00 | 48.68 | 1.47 | 3.11% | 46.51 | 49.86 | 1166095 | 562617 | 22.01% |
| 2025-07-04 | 45.30 | 47.21 | 2.84 | 6.40% | 43.19 | 47.94 | 1325578 | 610927 | 25.02% |
| 2025-07-03 | 44.18 | 44.37 | 0.27 | 0.61% | 43.41 | 44.95 | 905630 | 400353 | 17.09% |
| 2025-07-02 | 45.13 | 44.10 | -1.57 | -3.44% | 44.02 | 46.80 | 1016145 | 459851 | 19.18% |
| 2025-07-01 | 49.40 | 45.67 | -4.82 | -9.55% | 45.43 | 49.98 | 1326474 | 624481 | 25.04% |
| 2025-06-30 | 46.55 | 50.49 | 4.04 | 8.70% | 45.00 | 51.10 | 1484000 | 722432 | 28.01% |
| 2025-06-27 | 44.88 | 46.45 | 0.96 | 2.11% | 44.88 | 49.88 | 1429162 | 679129 | 26.98% |
| 2025-06-26 | 45.00 | 45.49 | -0.11 | -0.24% | 42.71 | 47.80 | 1429320 | 650131 | 26.98% |
| 2025-06-25 | 43.33 | 45.60 | 0.50 | 1.11% | 43.33 | 48.20 | 1616142 | 737228 | 30.51% |
| 2025-06-24 | 45.49 | 45.10 | -2.29 | -4.83% | 43.84 | 48.49 | 1718311 | 789687 | 32.43% |
| 2025-06-23 | 38.52 | 47.39 | 7.89 | 19.97% | 38.13 | 47.40 | 1861688 | 797452 | 35.14% |
| 2025-06-20 | 36.20 | 39.50 | 1.50 | 3.95% | 35.01 | 41.00 | 1623448 | 616224 | 30.64% |
| 2025-06-19 | 41.00 | 38.00 | -0.80 | -2.06% | 37.23 | 41.80 | 1448575 | 565268 | 27.34% |
| 2025-06-18 | 38.64 | 38.80 | 0.18 | 0.47% | 37.78 | 40.65 | 1588604 | 619712 | 29.99% |
| 2025-06-17 | 36.16 | 38.62 | 1.94 | 5.29% | 35.60 | 41.95 | 1948135 | 744744 | 36.77% |
| 2025-06-16 | 32.14 | 36.68 | 6.11 | 19.99% | 32.13 | 36.68 | 1645468 | 562265 | 31.06% |
| 2025-06-13 | 29.53 | 30.57 | 1.48 | 5.09% | 29.02 | 31.49 | 1577895 | 477072 | 29.78% |
| 2025-06-12 | 28.74 | 29.09 | -0.50 | -1.69% | 28.65 | 30.50 | 1361338 | 400841 | 25.70% |
| 2025-06-11 | 29.00 | 29.59 | 1.29 | 4.56% | 28.61 | 31.00 | 1641172 | 486542 | 30.98% |
| 2025-06-10 | 27.99 | 28.30 | 0.50 | 1.80% | 27.40 | 30.16 | 1641367 | 474637 | 30.98% |
| 2025-06-09 | 28.67 | 27.80 | 0.25 | 0.91% | 27.40 | 28.95 | 1190376 | 332654 | 22.47% |